Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 67.38 | 67.39 | 66.81 | 67.28 | 67.28 | 339,726 |
May 02, 2024 | 66.75 | 67.26 | 66.75 | 67.11 | 67.11 | 502,700 |
May 01, 2024 | 66.32 | 67.10 | 66.32 | 66.87 | 66.87 | 741,200 |
Apr 30, 2024 | 66.76 | 67.05 | 66.53 | 66.57 | 66.57 | 645,800 |
Apr 29, 2024 | 66.75 | 67.46 | 66.62 | 66.93 | 66.93 | 656,200 |
Apr 26, 2024 | 66.75 | 66.88 | 66.50 | 66.69 | 66.69 | 318,400 |
Apr 25, 2024 | 66.65 | 66.77 | 66.46 | 66.54 | 66.54 | 484,300 |
Apr 24, 2024 | 66.50 | 66.80 | 66.50 | 66.64 | 66.64 | 396,100 |
Apr 23, 2024 | 66.75 | 66.76 | 66.42 | 66.47 | 66.47 | 1,069,700 |
Apr 22, 2024 | 67.00 | 67.05 | 66.76 | 66.84 | 66.84 | 670,200 |
Apr 19, 2024 | 67.05 | 67.13 | 66.85 | 66.95 | 66.95 | 594,100 |
Apr 18, 2024 | 67.34 | 67.34 | 66.97 | 67.05 | 67.05 | 507,600 |
Apr 17, 2024 | 67.33 | 67.49 | 67.15 | 67.20 | 67.20 | 608,300 |
Apr 16, 2024 | 67.35 | 67.53 | 67.21 | 67.34 | 67.34 | 524,800 |
Apr 15, 2024 | 67.65 | 67.65 | 67.25 | 67.33 | 67.33 | 1,528,500 |
Apr 12, 2024 | 67.75 | 67.78 | 67.52 | 67.60 | 67.60 | 907,000 |
Apr 11, 2024 | 67.69 | 67.75 | 67.66 | 67.72 | 67.72 | 448,400 |
Apr 10, 2024 | 67.67 | 67.82 | 67.61 | 67.70 | 67.70 | 1,266,200 |
Apr 09, 2024 | 67.75 | 67.90 | 67.71 | 67.75 | 67.75 | 671,200 |
Apr 08, 2024 | 67.71 | 67.99 | 67.71 | 67.72 | 67.72 | 543,000 |
Apr 05, 2024 | 67.90 | 68.19 | 67.75 | 67.85 | 67.85 | 1,537,900 |
Apr 04, 2024 | 67.58 | 67.96 | 67.58 | 67.74 | 67.74 | 2,921,300 |
Apr 03, 2024 | 69.01 | 69.67 | 69.01 | 69.65 | 69.65 | 1,536,500 |
Apr 02, 2024 | 69.10 | 69.25 | 68.85 | 68.92 | 68.92 | 1,713,700 |
Apr 01, 2024 | 69.00 | 69.33 | 68.92 | 69.21 | 69.21 | 493,900 |
Mar 28, 2024 | 68.90 | 69.00 | 68.88 | 68.97 | 68.97 | 744,000 |
Mar 27, 2024 | 68.90 | 69.05 | 68.75 | 68.90 | 68.90 | 1,149,500 |
Mar 26, 2024 | 68.75 | 69.03 | 68.75 | 68.96 | 68.96 | 1,678,700 |
Mar 25, 2024 | 68.43 | 68.82 | 68.31 | 68.73 | 68.73 | 492,700 |
Mar 22, 2024 | 68.50 | 68.67 | 68.23 | 68.26 | 68.26 | 1,025,400 |
Mar 21, 2024 | 68.89 | 68.95 | 68.20 | 68.27 | 68.27 | 1,462,600 |
Mar 20, 2024 | 68.63 | 68.94 | 68.55 | 68.75 | 68.75 | 728,400 |
Mar 19, 2024 | 68.25 | 69.07 | 68.20 | 68.70 | 68.70 | 1,217,500 |
Mar 18, 2024 | 67.75 | 68.29 | 67.75 | 68.25 | 68.25 | 731,800 |
Mar 15, 2024 | 67.65 | 67.90 | 67.65 | 67.81 | 67.81 | 473,100 |
Mar 14, 2024 | 67.80 | 68.04 | 67.80 | 67.85 | 67.85 | 381,500 |
Mar 13, 2024 | 67.65 | 67.90 | 67.63 | 67.84 | 67.84 | 462,800 |
Mar 12, 2024 | 67.52 | 67.75 | 67.40 | 67.65 | 67.65 | 389,100 |
Mar 11, 2024 | 67.63 | 67.72 | 67.50 | 67.51 | 67.51 | 429,900 |
Mar 08, 2024 | 67.41 | 67.79 | 67.41 | 67.63 | 67.63 | 763,600 |
Mar 07, 2024 | 67.43 | 67.69 | 67.15 | 67.44 | 67.44 | 499,500 |
Mar 06, 2024 | 67.50 | 67.99 | 67.35 | 67.55 | 67.55 | 917,800 |
Mar 05, 2024 | 67.54 | 67.73 | 67.05 | 67.38 | 67.38 | 1,205,300 |
Mar 04, 2024 | 67.60 | 67.79 | 67.41 | 67.59 | 67.59 | 553,700 |
Mar 01, 2024 | 68.07 | 68.07 | 67.14 | 67.73 | 67.73 | 1,109,300 |
Feb 29, 2024 | 68.30 | 68.30 | 66.68 | 67.94 | 67.94 | 3,217,600 |
Feb 28, 2024 | 68.24 | 68.46 | 68.14 | 68.46 | 68.46 | 558,000 |
Feb 27, 2024 | 68.63 | 68.68 | 68.28 | 68.31 | 68.31 | 376,000 |
Feb 26, 2024 | 68.21 | 68.66 | 68.19 | 68.63 | 68.63 | 404,300 |
Feb 23, 2024 | 68.13 | 68.52 | 68.00 | 68.39 | 68.39 | 675,200 |
Feb 22, 2024 | 67.86 | 68.15 | 67.80 | 68.13 | 68.13 | 761,700 |
Feb 21, 2024 | 67.95 | 68.01 | 67.76 | 67.88 | 67.88 | 529,500 |
Feb 20, 2024 | 67.83 | 68.00 | 67.80 | 67.96 | 67.96 | 515,800 |
Feb 16, 2024 | 67.94 | 68.05 | 67.70 | 67.76 | 67.76 | 776,900 |
Feb 15, 2024 | 67.82 | 68.04 | 67.76 | 67.90 | 67.90 | 633,100 |
Feb 14, 2024 | 67.95 | 67.95 | 67.74 | 67.80 | 67.80 | 621,800 |
Feb 13, 2024 | 67.75 | 68.00 | 67.62 | 67.85 | 67.85 | 781,200 |
Feb 12, 2024 | 67.90 | 68.05 | 67.72 | 67.85 | 67.85 | 1,175,200 |
Feb 09, 2024 | 67.90 | 68.03 | 67.65 | 67.95 | 67.95 | 1,010,100 |
Feb 08, 2024 | 67.78 | 67.97 | 67.63 | 67.95 | 67.95 | 784,900 |
Feb 07, 2024 | 68.20 | 68.20 | 67.70 | 67.80 | 67.80 | 1,076,000 |
Feb 06, 2024 | 67.84 | 68.33 | 67.80 | 68.09 | 68.09 | 697,600 |
Feb 05, 2024 | 67.52 | 68.14 | 67.40 | 68.00 | 68.00 | 784,600 |
Feb 02, 2024 | 67.75 | 67.83 | 67.46 | 67.65 | 67.65 | 698,900 |
Feb 01, 2024 | 68.01 | 68.20 | 67.66 | 67.70 | 67.70 | 1,029,700 |
Jan 31, 2024 | 68.50 | 68.50 | 67.53 | 67.88 | 67.88 | 1,532,200 |
Jan 30, 2024 | 68.04 | 68.08 | 67.72 | 68.00 | 68.00 | 892,900 |
Jan 29, 2024 | 67.93 | 68.25 | 67.82 | 68.22 | 68.22 | 579,700 |
Jan 26, 2024 | 68.28 | 68.31 | 67.76 | 68.01 | 68.01 | 902,900 |
Jan 25, 2024 | 68.35 | 68.47 | 67.70 | 68.25 | 68.25 | 1,692,900 |
Jan 24, 2024 | 68.31 | 68.42 | 67.99 | 68.06 | 68.06 | 1,048,800 |
Jan 23, 2024 | 68.00 | 68.19 | 67.51 | 68.04 | 68.04 | 1,681,400 |
Jan 22, 2024 | 68.17 | 68.41 | 67.75 | 67.98 | 67.98 | 1,434,500 |
Jan 19, 2024 | 68.54 | 68.54 | 67.83 | 67.99 | 67.99 | 2,178,100 |
Jan 18, 2024 | 68.45 | 68.65 | 68.10 | 68.33 | 68.33 | 1,995,000 |
Jan 17, 2024 | 68.25 | 68.50 | 68.17 | 68.36 | 68.36 | 1,205,700 |
Jan 16, 2024 | 68.60 | 68.69 | 68.30 | 68.34 | 68.34 | 2,042,400 |
Jan 12, 2024 | 68.79 | 68.83 | 68.10 | 68.72 | 68.72 | 3,865,600 |
Jan 11, 2024 | 68.90 | 68.99 | 68.61 | 68.72 | 68.72 | 2,539,800 |
Jan 10, 2024 | 69.03 | 69.15 | 68.83 | 68.85 | 68.85 | 4,313,400 |
Jan 09, 2024 | 68.92 | 69.08 | 68.69 | 69.05 | 69.05 | 3,982,200 |
Jan 08, 2024 | 68.96 | 69.68 | 68.38 | 69.36 | 69.36 | 14,477,900 |
Jan 05, 2024 | 57.33 | 58.24 | 55.09 | 57.57 | 57.57 | 1,013,100 |
Jan 04, 2024 | 56.92 | 58.26 | 56.53 | 58.06 | 58.06 | 450,900 |
Jan 03, 2024 | 59.55 | 59.55 | 56.41 | 56.67 | 56.67 | 714,000 |
Jan 02, 2024 | 61.62 | 62.85 | 59.66 | 59.71 | 59.71 | 434,200 |
Dec 29, 2023 | 63.45 | 63.60 | 62.06 | 62.23 | 62.23 | 319,700 |
Dec 28, 2023 | 63.00 | 64.76 | 62.58 | 63.75 | 63.75 | 478,700 |
Dec 27, 2023 | 61.97 | 62.98 | 61.63 | 62.93 | 62.93 | 320,700 |
Dec 26, 2023 | 62.60 | 63.00 | 61.64 | 62.17 | 62.17 | 240,300 |
Dec 22, 2023 | 60.78 | 62.65 | 59.75 | 62.56 | 62.56 | 516,400 |
Dec 21, 2023 | 59.86 | 60.59 | 59.31 | 60.11 | 60.11 | 264,900 |
Dec 20, 2023 | 59.93 | 60.29 | 58.32 | 58.69 | 58.69 | 352,800 |
Dec 19, 2023 | 59.36 | 61.64 | 58.96 | 60.22 | 60.22 | 715,700 |
Dec 18, 2023 | 58.31 | 59.68 | 57.44 | 58.66 | 58.66 | 417,100 |
Dec 15, 2023 | 59.91 | 60.78 | 58.11 | 58.28 | 58.28 | 779,700 |
Dec 14, 2023 | 59.32 | 61.46 | 59.01 | 59.52 | 59.52 | 777,300 |
Dec 13, 2023 | 56.13 | 58.10 | 55.69 | 58.06 | 58.06 | 486,800 |
Dec 12, 2023 | 56.73 | 56.91 | 55.48 | 56.19 | 56.19 | 498,200 |
Dec 11, 2023 | 56.75 | 57.55 | 56.34 | 56.59 | 56.59 | 477,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |