Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 59.90 | 61.58 | 59.63 | 59.90 | 59.90 | 984,300 |
Apr 30, 2024 | 59.22 | 60.33 | 58.90 | 59.98 | 59.98 | 1,092,000 |
Apr 29, 2024 | 56.94 | 59.57 | 56.82 | 59.48 | 59.48 | 596,300 |
Apr 26, 2024 | 55.92 | 57.16 | 55.67 | 57.12 | 57.12 | 339,200 |
Apr 25, 2024 | 57.03 | 57.12 | 55.24 | 56.25 | 56.25 | 603,000 |
Apr 24, 2024 | 57.01 | 57.30 | 56.12 | 57.19 | 57.19 | 359,100 |
Apr 23, 2024 | 56.51 | 58.07 | 56.51 | 57.17 | 57.17 | 502,300 |
Apr 22, 2024 | 57.07 | 57.46 | 55.64 | 56.51 | 56.51 | 451,700 |
Apr 19, 2024 | 56.36 | 57.32 | 56.24 | 56.95 | 56.95 | 430,800 |
Apr 18, 2024 | 56.31 | 56.50 | 55.09 | 56.30 | 56.30 | 526,000 |
Apr 17, 2024 | 57.16 | 58.81 | 56.04 | 56.39 | 56.39 | 664,600 |
Apr 16, 2024 | 57.09 | 57.09 | 55.65 | 56.83 | 56.83 | 618,700 |
Apr 15, 2024 | 56.68 | 57.12 | 55.09 | 57.09 | 57.09 | 680,600 |
Apr 12, 2024 | 56.50 | 57.10 | 55.71 | 56.63 | 56.63 | 768,300 |
Apr 11, 2024 | 58.92 | 59.10 | 56.42 | 57.16 | 57.16 | 890,000 |
Apr 10, 2024 | 59.10 | 59.21 | 57.56 | 58.95 | 58.95 | 647,000 |
Apr 09, 2024 | 58.68 | 61.09 | 58.35 | 60.44 | 60.44 | 506,700 |
Apr 08, 2024 | 58.45 | 59.96 | 57.79 | 58.71 | 58.71 | 460,500 |
Apr 05, 2024 | 58.08 | 58.46 | 57.28 | 57.98 | 57.98 | 559,500 |
Apr 04, 2024 | 58.90 | 58.98 | 57.43 | 58.30 | 58.30 | 665,200 |
Apr 03, 2024 | 58.41 | 58.59 | 56.81 | 58.31 | 58.31 | 869,100 |
Apr 02, 2024 | 61.01 | 61.13 | 56.09 | 58.20 | 58.20 | 1,179,700 |
Apr 01, 2024 | 62.50 | 62.84 | 61.03 | 62.11 | 62.11 | 444,500 |
Mar 28, 2024 | 61.45 | 62.61 | 60.63 | 62.51 | 62.51 | 917,700 |
Mar 27, 2024 | 62.03 | 62.14 | 60.51 | 61.48 | 61.48 | 774,200 |
Mar 26, 2024 | 62.50 | 62.75 | 60.89 | 61.78 | 61.78 | 581,400 |
Mar 25, 2024 | 63.87 | 64.11 | 61.67 | 62.31 | 62.31 | 886,800 |
Mar 22, 2024 | 66.71 | 67.49 | 63.71 | 63.93 | 63.93 | 844,400 |
Mar 21, 2024 | 66.00 | 67.35 | 65.65 | 66.65 | 66.65 | 769,700 |
Mar 20, 2024 | 64.69 | 66.37 | 64.02 | 66.09 | 66.09 | 772,000 |
Mar 19, 2024 | 62.28 | 66.06 | 62.28 | 65.39 | 65.39 | 1,342,800 |
Mar 18, 2024 | 59.61 | 63.05 | 59.41 | 62.87 | 62.87 | 950,700 |
Mar 15, 2024 | 57.13 | 59.02 | 56.80 | 58.72 | 58.72 | 4,984,200 |
Mar 14, 2024 | 59.47 | 59.59 | 57.14 | 57.33 | 57.33 | 963,000 |
Mar 13, 2024 | 59.10 | 60.03 | 59.05 | 59.42 | 59.42 | 667,600 |
Mar 12, 2024 | 59.16 | 59.34 | 58.27 | 59.10 | 59.10 | 520,700 |
Mar 11, 2024 | 60.53 | 61.49 | 59.18 | 59.39 | 59.39 | 698,800 |
Mar 08, 2024 | 60.74 | 61.64 | 59.84 | 60.89 | 60.89 | 985,500 |
Mar 07, 2024 | 58.71 | 60.58 | 58.42 | 60.35 | 60.35 | 855,700 |
Mar 06, 2024 | 56.56 | 58.31 | 56.04 | 58.29 | 58.29 | 629,000 |
Mar 05, 2024 | 57.88 | 58.97 | 56.72 | 56.80 | 56.80 | 675,600 |
Mar 04, 2024 | 57.45 | 58.47 | 55.79 | 57.93 | 57.93 | 660,600 |
Mar 01, 2024 | 56.65 | 57.17 | 55.16 | 56.81 | 56.81 | 645,000 |
Feb 29, 2024 | 57.03 | 57.14 | 55.86 | 56.27 | 56.27 | 997,500 |
Feb 28, 2024 | 58.01 | 58.20 | 55.59 | 55.87 | 55.87 | 940,500 |
Feb 27, 2024 | 55.97 | 57.59 | 54.79 | 54.89 | 54.89 | 940,300 |
Feb 26, 2024 | 54.73 | 58.09 | 53.77 | 55.83 | 55.83 | 1,070,100 |
Feb 23, 2024 | 56.68 | 56.68 | 54.69 | 54.85 | 54.85 | 976,100 |
Feb 22, 2024 | 58.06 | 58.82 | 55.80 | 57.16 | 57.16 | 1,321,800 |
Feb 21, 2024 | 58.11 | 60.99 | 56.26 | 59.16 | 59.16 | 1,671,300 |
Feb 20, 2024 | 61.71 | 61.74 | 56.87 | 58.11 | 58.11 | 2,019,900 |
Feb 16, 2024 | 67.05 | 67.05 | 61.18 | 61.69 | 61.69 | 3,297,000 |
Feb 15, 2024 | 77.90 | 79.49 | 77.02 | 77.63 | 77.63 | 1,010,600 |
Feb 14, 2024 | 77.32 | 78.09 | 75.96 | 77.95 | 77.95 | 424,600 |
Feb 13, 2024 | 77.36 | 78.48 | 75.89 | 76.42 | 76.42 | 464,400 |
Feb 12, 2024 | 75.68 | 79.74 | 75.68 | 79.13 | 79.13 | 448,900 |
Feb 09, 2024 | 74.66 | 75.80 | 73.37 | 75.73 | 75.73 | 401,200 |
Feb 08, 2024 | 74.00 | 75.72 | 73.54 | 74.96 | 74.96 | 495,000 |
Feb 07, 2024 | 74.94 | 74.94 | 73.13 | 74.16 | 74.16 | 377,400 |
Feb 06, 2024 | 73.56 | 76.39 | 73.56 | 74.78 | 74.78 | 407,400 |
Feb 05, 2024 | 75.65 | 75.65 | 73.25 | 73.73 | 73.73 | 282,700 |
Feb 02, 2024 | 75.28 | 77.06 | 74.12 | 76.59 | 76.59 | 429,700 |
Feb 01, 2024 | 74.31 | 76.80 | 73.43 | 75.99 | 75.99 | 470,300 |
Jan 31, 2024 | 75.22 | 76.62 | 73.91 | 74.01 | 74.01 | 372,300 |
Jan 30, 2024 | 76.04 | 76.75 | 75.02 | 75.07 | 75.07 | 333,600 |
Jan 29, 2024 | 73.82 | 76.38 | 73.12 | 76.11 | 76.11 | 462,800 |
Jan 26, 2024 | 75.74 | 76.83 | 73.56 | 73.86 | 73.86 | 352,800 |
Jan 25, 2024 | 76.61 | 76.84 | 73.59 | 75.15 | 75.15 | 372,900 |
Jan 24, 2024 | 73.73 | 75.96 | 72.90 | 75.17 | 75.17 | 606,400 |
Jan 23, 2024 | 76.51 | 76.77 | 72.78 | 73.07 | 73.07 | 395,600 |
Jan 22, 2024 | 74.68 | 75.80 | 73.77 | 75.53 | 75.53 | 468,900 |
Jan 19, 2024 | 73.13 | 74.28 | 71.32 | 74.19 | 74.19 | 527,300 |
Jan 18, 2024 | 73.70 | 74.49 | 72.90 | 73.25 | 73.25 | 560,700 |
Jan 17, 2024 | 73.97 | 74.77 | 73.24 | 73.34 | 73.34 | 425,100 |
Jan 16, 2024 | 76.69 | 76.69 | 74.74 | 74.77 | 74.77 | 401,000 |
Jan 12, 2024 | 76.84 | 77.57 | 75.75 | 77.06 | 77.06 | 501,200 |
Jan 11, 2024 | 76.82 | 77.38 | 74.72 | 76.44 | 76.44 | 523,800 |
Jan 10, 2024 | 77.83 | 80.22 | 77.66 | 78.41 | 78.41 | 1,092,400 |
Jan 09, 2024 | 75.40 | 78.60 | 74.74 | 78.50 | 78.50 | 941,300 |
Jan 08, 2024 | 73.95 | 75.50 | 73.26 | 75.17 | 75.17 | 622,900 |
Jan 05, 2024 | 73.83 | 75.66 | 72.95 | 74.14 | 74.14 | 613,800 |
Jan 04, 2024 | 75.89 | 76.00 | 74.35 | 74.45 | 74.45 | 425,900 |
Jan 03, 2024 | 77.40 | 77.40 | 75.55 | 75.82 | 75.82 | 415,100 |
Jan 02, 2024 | 74.69 | 78.05 | 74.42 | 77.44 | 77.44 | 458,200 |
Dec 29, 2023 | 74.80 | 75.56 | 74.42 | 74.88 | 74.88 | 290,300 |
Dec 28, 2023 | 75.17 | 75.66 | 74.44 | 75.12 | 75.12 | 238,300 |
Dec 27, 2023 | 75.97 | 76.64 | 75.13 | 75.20 | 75.20 | 469,200 |
Dec 26, 2023 | 74.79 | 75.93 | 74.40 | 75.71 | 75.71 | 389,400 |
Dec 22, 2023 | 73.34 | 74.91 | 73.24 | 74.79 | 74.79 | 507,000 |
Dec 21, 2023 | 71.26 | 73.39 | 70.68 | 73.12 | 73.12 | 484,500 |
Dec 20, 2023 | 71.05 | 72.32 | 70.56 | 70.68 | 70.68 | 650,700 |
Dec 19, 2023 | 69.75 | 71.72 | 69.73 | 71.26 | 71.26 | 593,200 |
Dec 18, 2023 | 70.70 | 70.96 | 69.00 | 69.54 | 69.54 | 466,200 |
Dec 15, 2023 | 71.91 | 72.31 | 68.79 | 70.11 | 70.11 | 2,220,600 |
Dec 14, 2023 | 70.63 | 73.22 | 70.06 | 71.33 | 71.33 | 1,183,300 |
Dec 13, 2023 | 68.82 | 69.70 | 67.28 | 69.67 | 69.67 | 1,199,000 |
Dec 12, 2023 | 69.84 | 69.84 | 68.15 | 68.92 | 68.92 | 567,900 |
Dec 11, 2023 | 68.76 | 69.85 | 68.04 | 69.83 | 69.83 | 578,800 |
Dec 08, 2023 | 68.86 | 69.13 | 67.74 | 68.69 | 68.69 | 445,200 |
Dec 07, 2023 | 68.31 | 69.33 | 67.98 | 68.80 | 68.80 | 397,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |