Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 78.14 | 76.36 | 75.88 | 76.19 | 76.19 | 15,891 |
May 07, 2024 | 78.14 | 78.44 | 77.26 | 77.26 | 77.26 | 208,300 |
May 06, 2024 | 77.42 | 78.70 | 77.42 | 78.60 | 78.60 | 227,100 |
May 03, 2024 | 77.96 | 78.25 | 76.23 | 76.74 | 76.74 | 184,900 |
May 02, 2024 | 75.29 | 76.35 | 73.92 | 76.35 | 76.35 | 339,700 |
May 01, 2024 | 73.28 | 76.17 | 73.08 | 73.85 | 73.85 | 330,400 |
Apr 30, 2024 | 76.16 | 76.56 | 74.11 | 74.15 | 74.15 | 192,700 |
Apr 29, 2024 | 76.89 | 77.58 | 76.45 | 76.91 | 76.91 | 150,400 |
Apr 26, 2024 | 75.72 | 76.45 | 75.06 | 76.22 | 76.22 | 247,600 |
Apr 25, 2024 | 73.53 | 75.91 | 73.27 | 75.88 | 75.88 | 158,800 |
Apr 24, 2024 | 77.31 | 77.56 | 75.26 | 75.92 | 75.92 | 241,700 |
Apr 23, 2024 | 74.57 | 76.71 | 74.57 | 76.35 | 76.35 | 209,300 |
Apr 22, 2024 | 73.45 | 74.41 | 72.47 | 73.98 | 73.98 | 152,300 |
Apr 19, 2024 | 74.12 | 74.89 | 72.49 | 72.82 | 72.82 | 170,000 |
Apr 18, 2024 | 74.45 | 75.70 | 73.81 | 74.40 | 74.40 | 271,600 |
Apr 17, 2024 | 75.60 | 76.00 | 73.71 | 74.41 | 74.41 | 279,400 |
Apr 16, 2024 | 75.45 | 75.89 | 74.33 | 75.25 | 75.25 | 237,400 |
Apr 15, 2024 | 79.35 | 79.39 | 75.57 | 75.71 | 75.71 | 278,400 |
Apr 12, 2024 | 81.14 | 81.44 | 78.86 | 79.14 | 79.14 | 352,100 |
Apr 11, 2024 | 81.13 | 82.13 | 80.18 | 81.82 | 81.82 | 168,200 |
Apr 10, 2024 | 79.75 | 81.12 | 79.50 | 80.68 | 80.68 | 129,300 |
Apr 09, 2024 | 81.63 | 82.06 | 80.79 | 81.44 | 81.44 | 161,800 |
Apr 08, 2024 | 81.67 | 82.08 | 81.22 | 81.75 | 81.75 | 155,700 |
Apr 05, 2024 | 79.14 | 80.81 | 79.00 | 80.00 | 80.00 | 123,900 |
Apr 04, 2024 | 81.53 | 82.19 | 79.59 | 79.59 | 79.59 | 198,500 |
Apr 03, 2024 | 79.66 | 80.93 | 79.50 | 80.66 | 80.66 | 234,400 |
Apr 02, 2024 | 79.35 | 80.31 | 78.50 | 80.27 | 80.27 | 230,500 |
Apr 01, 2024 | 83.08 | 83.26 | 81.44 | 82.11 | 82.11 | 230,900 |
Mar 28, 2024 | 83.36 | 84.09 | 83.10 | 83.30 | 83.30 | 234,100 |
Mar 27, 2024 | 84.81 | 85.00 | 82.30 | 82.95 | 82.95 | 538,900 |
Mar 26, 2024 | 84.36 | 84.73 | 83.38 | 83.44 | 83.44 | 138,900 |
Mar 25, 2024 | 81.65 | 83.83 | 81.64 | 83.69 | 83.69 | 192,200 |
Mar 22, 2024 | 81.70 | 82.31 | 80.85 | 81.41 | 81.41 | 163,700 |
Mar 21, 2024 | 83.20 | 84.24 | 82.65 | 82.66 | 82.66 | 254,600 |
Mar 20, 2024 | 79.46 | 82.26 | 79.07 | 82.15 | 82.15 | 204,500 |
Mar 19, 2024 | 78.61 | 79.53 | 77.47 | 79.19 | 79.19 | 364,800 |
Mar 18, 2024 | 80.32 | 80.70 | 79.18 | 80.20 | 80.20 | 264,300 |
Mar 15, 2024 | 79.48 | 80.80 | 79.32 | 80.13 | 80.13 | 263,600 |
Mar 14, 2024 | 83.03 | 83.11 | 79.73 | 80.61 | 80.61 | 215,900 |
Mar 13, 2024 | 82.25 | 84.06 | 82.25 | 82.83 | 82.83 | 138,400 |
Mar 12, 2024 | 82.96 | 83.20 | 81.21 | 82.53 | 82.53 | 187,400 |
Mar 11, 2024 | 82.96 | 83.95 | 82.45 | 82.59 | 82.59 | 264,400 |
Mar 08, 2024 | 82.31 | 84.94 | 81.72 | 82.34 | 82.34 | 234,400 |
Mar 07, 2024 | 81.21 | 81.85 | 80.60 | 81.66 | 81.66 | 273,300 |
Mar 06, 2024 | 80.56 | 81.21 | 79.22 | 80.51 | 80.51 | 267,300 |
Mar 05, 2024 | 80.46 | 81.25 | 77.60 | 78.23 | 78.23 | 470,200 |
Mar 04, 2024 | 81.25 | 82.12 | 80.42 | 81.48 | 81.48 | 291,200 |
Mar 01, 2024 | 80.01 | 80.72 | 79.02 | 80.61 | 80.61 | 209,700 |
Feb 29, 2024 | 79.95 | 80.47 | 78.77 | 79.99 | 79.99 | 211,100 |
Feb 28, 2024 | 78.68 | 80.07 | 78.26 | 78.77 | 78.77 | 207,800 |
Feb 27, 2024 | 78.02 | 78.75 | 77.38 | 78.36 | 78.36 | 240,700 |
Feb 26, 2024 | 75.08 | 77.54 | 75.06 | 77.19 | 77.19 | 177,000 |
Feb 23, 2024 | 75.36 | 76.05 | 74.55 | 74.97 | 74.97 | 159,500 |
Feb 22, 2024 | 74.03 | 74.56 | 73.34 | 74.38 | 74.38 | 231,700 |
Feb 21, 2024 | 72.98 | 73.44 | 71.95 | 72.53 | 72.53 | 302,900 |
Feb 20, 2024 | 76.07 | 76.30 | 73.66 | 75.00 | 75.00 | 264,200 |
Feb 16, 2024 | 78.10 | 79.00 | 77.02 | 77.09 | 77.09 | 169,700 |
Feb 15, 2024 | 78.43 | 79.14 | 77.69 | 78.66 | 78.66 | 164,100 |
Feb 14, 2024 | 76.40 | 77.95 | 76.17 | 77.90 | 77.90 | 221,600 |
Feb 13, 2024 | 74.21 | 75.57 | 73.52 | 74.46 | 74.46 | 288,400 |
Feb 12, 2024 | 76.43 | 78.22 | 76.43 | 77.43 | 77.43 | 238,800 |
Feb 09, 2024 | 76.22 | 76.80 | 75.81 | 76.51 | 76.51 | 340,700 |
Feb 08, 2024 | 73.50 | 75.02 | 73.22 | 74.61 | 74.61 | 291,500 |
Feb 07, 2024 | 71.86 | 73.15 | 71.34 | 72.85 | 72.85 | 244,900 |
Feb 06, 2024 | 70.29 | 71.44 | 70.29 | 71.29 | 71.29 | 282,100 |
Feb 05, 2024 | 71.36 | 71.50 | 69.16 | 69.78 | 69.78 | 281,900 |
Feb 02, 2024 | 70.29 | 71.92 | 69.90 | 71.74 | 71.74 | 347,200 |
Feb 01, 2024 | 70.03 | 70.71 | 69.08 | 70.29 | 70.29 | 218,200 |
Jan 31, 2024 | 70.51 | 72.05 | 69.46 | 69.57 | 69.57 | 300,100 |
Jan 30, 2024 | 72.74 | 72.84 | 71.36 | 71.51 | 71.51 | 207,600 |
Jan 29, 2024 | 70.24 | 72.68 | 70.24 | 72.65 | 72.65 | 249,600 |
Jan 26, 2024 | 69.86 | 70.70 | 69.67 | 70.02 | 70.02 | 182,200 |
Jan 25, 2024 | 70.14 | 70.42 | 68.85 | 69.36 | 69.36 | 212,900 |
Jan 24, 2024 | 72.10 | 72.14 | 69.82 | 69.86 | 69.86 | 306,600 |
Jan 23, 2024 | 71.11 | 71.64 | 70.44 | 70.92 | 70.92 | 235,300 |
Jan 22, 2024 | 70.70 | 72.41 | 70.44 | 71.07 | 71.07 | 348,700 |
Jan 19, 2024 | 69.15 | 69.98 | 68.12 | 69.96 | 69.96 | 428,500 |
Jan 18, 2024 | 69.64 | 69.93 | 68.05 | 68.77 | 68.77 | 261,700 |
Jan 17, 2024 | 68.41 | 68.89 | 67.37 | 68.83 | 68.83 | 268,800 |
Jan 16, 2024 | 69.39 | 70.35 | 68.57 | 69.73 | 69.73 | 373,500 |
Jan 12, 2024 | 71.18 | 72.00 | 70.11 | 70.17 | 70.17 | 212,400 |
Jan 11, 2024 | 73.30 | 73.52 | 70.37 | 71.40 | 71.40 | 457,100 |
Jan 10, 2024 | 72.67 | 73.32 | 71.47 | 72.66 | 72.66 | 229,800 |
Jan 09, 2024 | 73.18 | 73.52 | 72.45 | 72.74 | 72.74 | 268,500 |
Jan 08, 2024 | 71.52 | 73.83 | 71.52 | 73.71 | 73.71 | 396,800 |
Jan 05, 2024 | 70.45 | 71.79 | 70.26 | 71.02 | 71.02 | 273,400 |
Jan 04, 2024 | 70.31 | 71.69 | 69.82 | 71.03 | 71.03 | 239,000 |
Jan 03, 2024 | 70.71 | 71.37 | 70.24 | 70.50 | 70.50 | 748,000 |
Jan 02, 2024 | 75.38 | 75.40 | 72.50 | 72.92 | 72.92 | 660,800 |
Dec 29, 2023 | 77.98 | 78.12 | 75.65 | 75.90 | 75.90 | 378,900 |
Dec 28, 2023 | 77.99 | 78.41 | 77.65 | 78.00 | 78.00 | 357,500 |
Dec 27, 2023 | 77.67 | 78.44 | 77.56 | 78.29 | 78.29 | 241,100 |
Dec 26, 2023 | 76.60 | 77.43 | 76.43 | 77.20 | 77.20 | 210,000 |
Dec 22, 2023 | 76.03 | 76.89 | 75.75 | 76.47 | 76.47 | 272,400 |
Dec 21, 2023 | 75.57 | 75.92 | 74.57 | 75.83 | 75.83 | 334,000 |
Dec 20, 2023 | 76.34 | 77.00 | 74.13 | 74.13 | 74.13 | 425,400 |
Dec 19, 2023 | 74.81 | 76.57 | 74.81 | 76.51 | 76.51 | 272,900 |
Dec 18, 2023 | 73.31 | 74.80 | 73.07 | 74.33 | 74.33 | 262,800 |
Dec 15, 2023 | 74.88 | 74.91 | 73.45 | 74.14 | 74.14 | 279,600 |
Dec 14, 2023 | 74.58 | 75.73 | 74.00 | 75.03 | 75.03 | 473,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |