Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.81 | 78.01 | 77.63 | 77.98 | 77.98 | 58,474 |
Apr 29, 2024 | 79.21 | 79.52 | 78.59 | 78.72 | 78.72 | 686,500 |
Apr 26, 2024 | 78.32 | 79.00 | 78.30 | 78.77 | 78.77 | 1,115,900 |
Apr 25, 2024 | 78.36 | 79.00 | 78.00 | 78.84 | 78.84 | 915,900 |
Apr 24, 2024 | 80.28 | 80.28 | 79.50 | 79.57 | 79.57 | 853,700 |
Apr 23, 2024 | 81.20 | 81.43 | 80.74 | 80.76 | 80.76 | 940,700 |
Apr 22, 2024 | 80.53 | 81.00 | 79.92 | 80.61 | 80.61 | 521,600 |
Apr 19, 2024 | 79.42 | 79.76 | 79.02 | 79.55 | 79.55 | 1,067,500 |
Apr 18, 2024 | 79.09 | 79.26 | 78.28 | 78.47 | 78.47 | 757,100 |
Apr 17, 2024 | 79.93 | 79.95 | 78.82 | 79.00 | 79.00 | 1,163,800 |
Apr 16, 2024 | 80.40 | 80.40 | 79.24 | 79.61 | 79.61 | 1,073,300 |
Apr 15, 2024 | 82.17 | 82.47 | 80.97 | 81.09 | 81.09 | 701,900 |
Apr 12, 2024 | 82.00 | 82.16 | 80.65 | 81.28 | 81.28 | 966,700 |
Apr 11, 2024 | 82.60 | 82.68 | 81.68 | 82.31 | 82.31 | 693,900 |
Apr 10, 2024 | 82.01 | 82.65 | 81.90 | 82.19 | 82.19 | 904,000 |
Apr 09, 2024 | 82.90 | 83.29 | 82.22 | 82.68 | 82.68 | 962,100 |
Apr 08, 2024 | 84.90 | 84.96 | 83.76 | 83.83 | 83.83 | 845,500 |
Apr 05, 2024 | 83.71 | 84.95 | 83.54 | 84.80 | 84.80 | 987,900 |
Apr 04, 2024 | 83.56 | 84.46 | 83.51 | 83.61 | 83.61 | 1,296,600 |
Apr 03, 2024 | 81.80 | 84.12 | 81.80 | 84.08 | 84.08 | 1,129,900 |
Apr 02, 2024 | 81.68 | 81.90 | 81.35 | 81.70 | 81.70 | 517,600 |
Apr 01, 2024 | 83.32 | 83.52 | 81.88 | 82.02 | 82.02 | 437,700 |
Mar 28, 2024 | 82.88 | 83.71 | 82.67 | 83.29 | 83.29 | 649,000 |
Mar 27, 2024 | 83.39 | 83.62 | 82.93 | 83.28 | 83.28 | 825,900 |
Mar 26, 2024 | 82.50 | 82.86 | 82.45 | 82.63 | 82.63 | 757,200 |
Mar 25, 2024 | 83.60 | 83.85 | 82.94 | 82.97 | 82.97 | 588,900 |
Mar 22, 2024 | 83.83 | 83.86 | 83.23 | 83.61 | 83.61 | 428,900 |
Mar 21, 2024 | 84.09 | 84.44 | 83.85 | 83.91 | 83.91 | 783,700 |
Mar 20, 2024 | 84.29 | 84.83 | 83.96 | 84.60 | 84.60 | 829,100 |
Mar 19, 2024 | 84.47 | 84.83 | 84.08 | 84.73 | 84.73 | 979,700 |
Mar 18, 2024 | 84.50 | 84.92 | 84.11 | 84.13 | 84.13 | 688,500 |
Mar 15, 2024 | 85.86 | 86.14 | 84.97 | 84.98 | 84.98 | 1,007,900 |
Mar 14, 2024 | 87.24 | 87.29 | 85.61 | 85.92 | 85.92 | 1,808,000 |
Mar 13, 2024 | 87.74 | 88.11 | 87.29 | 87.33 | 87.33 | 1,919,800 |
Mar 12, 2024 | 87.79 | 88.22 | 87.48 | 88.13 | 88.13 | 735,900 |
Mar 11, 2024 | 87.70 | 88.23 | 87.28 | 88.15 | 88.15 | 762,900 |
Mar 08, 2024 | 87.32 | 88.03 | 86.91 | 87.28 | 87.28 | 893,800 |
Mar 07, 2024 | 86.79 | 87.15 | 86.49 | 86.92 | 86.92 | 730,000 |
Mar 06, 2024 | 85.44 | 86.48 | 85.44 | 85.75 | 85.75 | 554,300 |
Mar 05, 2024 | 85.60 | 85.90 | 84.57 | 85.00 | 85.00 | 753,500 |
Mar 04, 2024 | 85.95 | 86.15 | 85.55 | 85.91 | 85.91 | 771,000 |
Mar 01, 2024 | 85.45 | 86.79 | 85.14 | 86.74 | 86.74 | 1,344,700 |
Feb 29, 2024 | 85.65 | 85.85 | 84.43 | 84.55 | 84.55 | 1,773,600 |
Feb 28, 2024 | 84.50 | 85.95 | 83.61 | 85.69 | 85.69 | 2,747,800 |
Feb 27, 2024 | 80.45 | 81.34 | 80.39 | 81.18 | 81.18 | 1,275,900 |
Feb 26, 2024 | 79.99 | 80.54 | 79.74 | 80.53 | 80.53 | 922,800 |
Feb 23, 2024 | 80.07 | 80.37 | 79.78 | 80.06 | 80.06 | 857,200 |
Feb 22, 2024 | 80.06 | 80.74 | 79.98 | 80.40 | 80.40 | 1,170,300 |
Feb 21, 2024 | 78.46 | 79.83 | 78.18 | 79.78 | 79.78 | 935,000 |
Feb 20, 2024 | 78.11 | 78.51 | 77.72 | 78.31 | 78.31 | 718,600 |
Feb 16, 2024 | 77.52 | 78.17 | 77.20 | 77.54 | 77.54 | 497,200 |
Feb 15, 2024 | 77.35 | 77.93 | 77.34 | 77.88 | 77.88 | 702,600 |
Feb 14, 2024 | 76.10 | 76.73 | 75.99 | 76.44 | 76.44 | 749,900 |
Feb 13, 2024 | 75.28 | 75.70 | 74.53 | 74.84 | 74.84 | 889,000 |
Feb 12, 2024 | 76.84 | 77.39 | 76.67 | 77.34 | 77.34 | 799,500 |
Feb 09, 2024 | 77.03 | 77.38 | 76.35 | 77.20 | 77.20 | 802,900 |
Feb 08, 2024 | 76.16 | 77.17 | 75.48 | 77.17 | 77.17 | 1,022,000 |
Feb 07, 2024 | 76.87 | 77.02 | 75.98 | 76.86 | 76.86 | 1,063,400 |
Feb 06, 2024 | 75.96 | 77.11 | 75.83 | 76.93 | 76.93 | 468,700 |
Feb 05, 2024 | 75.01 | 75.69 | 74.80 | 75.40 | 75.40 | 663,300 |
Feb 02, 2024 | 75.35 | 75.46 | 74.30 | 74.98 | 74.98 | 745,000 |
Feb 01, 2024 | 75.29 | 76.45 | 75.17 | 76.39 | 76.39 | 581,800 |
Jan 31, 2024 | 75.52 | 76.47 | 75.02 | 75.11 | 75.11 | 735,100 |
Jan 30, 2024 | 76.56 | 76.68 | 75.58 | 75.58 | 75.58 | 813,200 |
Jan 29, 2024 | 74.97 | 76.31 | 74.72 | 76.08 | 76.08 | 1,336,700 |
Jan 26, 2024 | 77.18 | 77.25 | 75.97 | 76.00 | 76.00 | 1,121,000 |
Jan 25, 2024 | 76.52 | 76.60 | 75.98 | 76.30 | 76.30 | 586,000 |
Jan 24, 2024 | 78.01 | 78.14 | 76.50 | 76.54 | 76.54 | 807,100 |
Jan 23, 2024 | 77.24 | 77.51 | 76.11 | 77.44 | 77.44 | 1,229,200 |
Jan 22, 2024 | 78.84 | 79.23 | 78.44 | 79.06 | 79.06 | 1,222,400 |
Jan 19, 2024 | 77.35 | 77.89 | 76.97 | 77.73 | 77.73 | 947,400 |
Jan 18, 2024 | 77.58 | 77.73 | 76.90 | 77.60 | 77.60 | 1,282,000 |
Jan 17, 2024 | 77.20 | 77.44 | 76.37 | 76.45 | 76.45 | 810,800 |
Jan 16, 2024 | 78.66 | 78.96 | 78.23 | 78.34 | 78.34 | 560,900 |
Jan 12, 2024 | 80.20 | 80.54 | 79.73 | 80.05 | 80.05 | 448,000 |
Jan 11, 2024 | 80.18 | 80.29 | 78.81 | 79.69 | 79.69 | 1,205,700 |
Jan 10, 2024 | 80.36 | 80.60 | 79.60 | 80.15 | 80.15 | 1,684,000 |
Jan 09, 2024 | 77.07 | 77.97 | 76.63 | 76.67 | 76.67 | 653,100 |
Jan 08, 2024 | 76.05 | 77.54 | 76.03 | 77.35 | 77.35 | 675,500 |
Jan 05, 2024 | 75.16 | 75.73 | 74.87 | 75.08 | 75.08 | 909,700 |
Jan 04, 2024 | 75.28 | 75.83 | 75.19 | 75.22 | 75.22 | 495,600 |
Jan 03, 2024 | 75.80 | 75.90 | 74.79 | 74.85 | 74.85 | 695,600 |
Jan 02, 2024 | 77.28 | 77.65 | 76.43 | 77.04 | 77.04 | 489,200 |
Dec 29, 2023 | 77.76 | 78.34 | 77.67 | 78.12 | 78.12 | 323,500 |
Dec 28, 2023 | 78.21 | 78.72 | 77.79 | 77.98 | 77.98 | 315,800 |
Dec 27, 2023 | 77.05 | 77.97 | 76.96 | 77.95 | 77.95 | 451,300 |
Dec 26, 2023 | 77.00 | 77.74 | 76.98 | 77.49 | 77.49 | 243,000 |
Dec 22, 2023 | 77.20 | 77.65 | 76.78 | 77.15 | 77.15 | 423,400 |
Dec 21, 2023 | 75.89 | 76.88 | 75.76 | 76.80 | 76.80 | 698,400 |
Dec 20, 2023 | 75.61 | 76.00 | 74.74 | 74.74 | 74.74 | 710,000 |
Dec 19, 2023 | 75.19 | 75.85 | 75.12 | 75.60 | 75.60 | 562,200 |
Dec 18, 2023 | 75.69 | 75.86 | 75.00 | 75.33 | 75.33 | 734,000 |
Dec 15, 2023 | 75.81 | 76.26 | 75.43 | 75.72 | 75.72 | 844,500 |
Dec 14, 2023 | 76.38 | 77.42 | 76.23 | 77.09 | 77.09 | 1,037,700 |
Dec 13, 2023 | 73.71 | 75.19 | 73.49 | 75.05 | 75.05 | 782,800 |
Dec 12, 2023 | 72.91 | 73.43 | 72.34 | 73.16 | 73.16 | 738,700 |
Dec 11, 2023 | 72.13 | 72.62 | 72.05 | 72.36 | 72.36 | 546,900 |
Dec 08, 2023 | 71.77 | 72.15 | 71.46 | 71.99 | 71.99 | 629,900 |
Dec 07, 2023 | 72.01 | 72.31 | 71.82 | 71.90 | 71.90 | 565,900 |
Dec 06, 2023 | 72.34 | 72.59 | 71.74 | 71.93 | 71.93 | 862,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |