Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 80.76 | 80.76 | 78.86 | 79.02 | 79.02 | 607 |
Apr 30, 2024 | 81.23 | 81.27 | 81.23 | 81.27 | 81.27 | 602 |
Apr 29, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 367 |
Apr 26, 2024 | 82.62 | 83.11 | 82.51 | 82.51 | 82.51 | 311 |
Apr 25, 2024 | 81.82 | 82.08 | 81.71 | 82.08 | 82.08 | 311 |
Apr 24, 2024 | 81.25 | 82.11 | 81.24 | 81.66 | 81.66 | 308 |
Apr 23, 2024 | 80.38 | 81.66 | 80.30 | 81.66 | 81.66 | 332 |
Apr 22, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 229 |
Apr 19, 2024 | 82.35 | 82.60 | 81.07 | 81.07 | 81.07 | 349 |
Apr 18, 2024 | 81.64 | 82.01 | 81.29 | 81.29 | 81.29 | 385 |
Apr 17, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 315 |
Apr 16, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 290 |
Apr 15, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 452 |
Apr 12, 2024 | 83.92 | 84.18 | 83.43 | 83.43 | 83.43 | 439 |
Apr 11, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 122 |
Apr 10, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 277 |
Apr 09, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 265 |
Apr 08, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 257 |
Apr 05, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 242 |
Apr 04, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | 220 |
Apr 03, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 122 |
Apr 02, 2024 | 81.55 | 81.61 | 81.53 | 81.57 | 81.57 | 172 |
Apr 01, 2024 | 80.65 | 80.98 | 80.65 | 80.78 | 80.78 | 85 |
Mar 28, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 105 |
Mar 27, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 104 |
Mar 26, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 74 |
Mar 25, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 50 |
Mar 22, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 22 |
Mar 21, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 59 |
Mar 20, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 141 |
Mar 19, 2024 | 80.50 | 80.62 | 80.27 | 80.44 | 80.44 | 112 |
Mar 18, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 150 |
Mar 15, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 84 |
Mar 14, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 94 |
Mar 13, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 151 |
Mar 12, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 132 |
Mar 11, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 214 |
Mar 08, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 99 |
Mar 07, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 190 |
Mar 06, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 340 |
Mar 05, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 171 |
Mar 04, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 64 |
Mar 01, 2024 | 76.92 | 77.50 | 76.92 | 77.23 | 77.23 | 63 |
Feb 29, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 92 |
Feb 28, 2024 | 76.38 | 76.85 | 76.26 | 76.73 | 76.73 | 170 |
Feb 27, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 55 |
Feb 26, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 15 |
Feb 23, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 33 |
Feb 22, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 10 |
Feb 21, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 50 |
Feb 20, 2024 | 77.17 | 77.17 | 76.60 | 76.60 | 76.60 | 76 |
Feb 16, 2024 | 77.53 | 77.79 | 77.41 | 77.66 | 77.66 | 71 |
Feb 15, 2024 | 77.65 | 78.02 | 77.36 | 77.36 | 77.36 | 433 |
Feb 14, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 1 |
Feb 13, 2024 | 77.80 | 78.09 | 77.35 | 77.35 | 77.35 | 222 |
Feb 12, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 8 |
Feb 09, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 14 |
Feb 08, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 233 |
Feb 07, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 1 |
Feb 06, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 12 |
Feb 05, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 18 |
Feb 02, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 15 |
Feb 01, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 29 |
Jan 31, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 92 |
Jan 30, 2024 | 77.99 | 77.99 | 77.90 | 77.90 | 77.90 | 2 |
Jan 29, 2024 | 78.16 | 78.16 | 77.22 | 77.22 | 77.22 | 11 |
Jan 26, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Jan 25, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 101 |
Jan 24, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Jan 23, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 11 |
Jan 22, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
Jan 19, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
Jan 18, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 20 |
Jan 17, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Jan 16, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 67 |
Jan 12, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
Jan 11, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | 67 |
Jan 10, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 5 |
Jan 09, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
Jan 08, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
Jan 05, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 9 |
Jan 04, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Jan 03, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
Jan 02, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Dec 29, 2023 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1 |
Dec 28, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Dec 27, 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Dec 26, 2023 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
Dec 22, 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Dec 21, 2023 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Dec 20, 2023 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
Dec 19, 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Dec 18, 2023 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Dec 15, 2023 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Dec 14, 2023 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Dec 13, 2023 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
Dec 12, 2023 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Dec 11, 2023 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
Dec 08, 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Dec 07, 2023 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |