Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 83.15 | 83.30 | 82.01 | 82.71 | 82.71 | 10,233 |
May 06, 2024 | 82.40 | 83.26 | 82.27 | 82.84 | 82.84 | 20,468 |
May 03, 2024 | 83.16 | 83.73 | 82.30 | 82.45 | 82.45 | 20,468 |
May 02, 2024 | 82.89 | 83.73 | 82.43 | 83.03 | 83.03 | 21,242 |
May 01, 2024 | 85.05 | 85.18 | 82.66 | 82.79 | 82.79 | 28,063 |
Apr 30, 2024 | 86.38 | 87.02 | 84.73 | 85.61 | 85.61 | 16,238 |
Apr 29, 2024 | 86.75 | 87.38 | 86.17 | 86.42 | 86.42 | 11,105 |
Apr 26, 2024 | 87.21 | 87.75 | 86.82 | 87.37 | 87.37 | 7,578 |
Apr 25, 2024 | 86.23 | 87.13 | 85.51 | 86.92 | 86.92 | 10,550 |
Apr 24, 2024 | 86.62 | 86.83 | 85.90 | 86.29 | 86.29 | 6,442 |
Apr 23, 2024 | 85.50 | 86.55 | 84.41 | 86.55 | 86.55 | 8,397 |
Apr 22, 2024 | 85.44 | 85.54 | 84.34 | 85.29 | 85.29 | 6,346 |
Apr 19, 2024 | 87.04 | 88.88 | 84.88 | 85.75 | 85.75 | 7,934 |
Apr 18, 2024 | 86.08 | 86.27 | 85.12 | 85.70 | 85.70 | 6,873 |
Apr 17, 2024 | 88.05 | 88.31 | 85.89 | 85.90 | 85.90 | 8,588 |
Apr 16, 2024 | 88.90 | 89.06 | 88.07 | 88.43 | 88.43 | 5,535 |
Apr 15, 2024 | 88.49 | 88.50 | 87.15 | 88.41 | 88.41 | 3,954 |
Apr 12, 2024 | 88.41 | 90.14 | 88.30 | 88.65 | 88.65 | 7,473 |
Apr 11, 2024 | 88.70 | 88.81 | 87.78 | 87.94 | 87.94 | 6,797 |
Apr 10, 2024 | 87.81 | 88.64 | 87.23 | 88.53 | 88.53 | 6,918 |
Apr 09, 2024 | 88.81 | 88.81 | 87.66 | 87.66 | 87.66 | 4,175 |
Apr 08, 2024 | 87.09 | 88.70 | 87.02 | 88.43 | 88.43 | 3,965 |
Apr 05, 2024 | 89.12 | 89.65 | 88.75 | 89.12 | 89.12 | 4,461 |
Apr 04, 2024 | 87.66 | 89.14 | 87.22 | 88.71 | 88.71 | 6,270 |
Apr 03, 2024 | 86.95 | 87.81 | 86.85 | 87.53 | 87.53 | 4,712 |
Apr 02, 2024 | 86.28 | 87.21 | 86.18 | 86.92 | 86.92 | 4,805 |
Apr 01, 2024 | 85.65 | 86.06 | 85.45 | 85.64 | 85.64 | 3,927 |
Mar 28, 2024 | 84.89 | 85.35 | 84.75 | 85.35 | 85.35 | 3,809 |
Mar 27, 2024 | 84.00 | 84.24 | 83.64 | 84.02 | 84.02 | 2,624 |
Mar 26, 2024 | 84.59 | 84.59 | 83.99 | 84.19 | 84.19 | 2,921 |
Mar 25, 2024 | 83.99 | 84.62 | 83.77 | 84.62 | 84.62 | 2,545 |
Mar 22, 2024 | 83.72 | 83.72 | 83.41 | 83.46 | 83.46 | 2,620 |
Mar 21, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 2,204 |
Mar 20, 2024 | 84.60 | 84.66 | 84.03 | 84.03 | 84.03 | 4,527 |
Mar 19, 2024 | 84.49 | 85.25 | 84.43 | 85.06 | 85.06 | 3,430 |
Mar 18, 2024 | 83.69 | 84.87 | 83.69 | 84.68 | 84.68 | 2,919 |
Mar 15, 2024 | 83.12 | 83.53 | 83.12 | 83.46 | 83.46 | 3,034 |
Mar 14, 2024 | 82.34 | 83.44 | 82.29 | 83.33 | 83.33 | 2,722 |
Mar 13, 2024 | 81.52 | 82.16 | 81.51 | 82.16 | 82.16 | 2,920 |
Mar 12, 2024 | 80.89 | 80.89 | 80.39 | 80.39 | 80.39 | 2,097 |
Mar 11, 2024 | 79.58 | 80.63 | 79.58 | 80.63 | 80.63 | 2,343 |
Mar 08, 2024 | 80.61 | 80.61 | 80.31 | 80.31 | 80.31 | 1,817 |
Mar 07, 2024 | 80.50 | 81.11 | 80.20 | 80.98 | 80.98 | 2,563 |
Mar 06, 2024 | 80.24 | 81.65 | 80.24 | 80.81 | 80.81 | 2,976 |
Mar 05, 2024 | 79.93 | 80.69 | 79.93 | 80.07 | 80.07 | 3,180 |
Mar 04, 2024 | 80.59 | 80.75 | 80.55 | 80.75 | 80.75 | 1,955 |
Mar 01, 2024 | 80.03 | 81.77 | 80.03 | 81.18 | 81.18 | 1,896 |
Feb 29, 2024 | 80.03 | 80.03 | 79.88 | 79.88 | 79.88 | 2,077 |
Feb 28, 2024 | 80.83 | 80.84 | 80.22 | 80.22 | 80.22 | 1,664 |
Feb 27, 2024 | 80.10 | 80.77 | 80.10 | 80.77 | 80.77 | 779 |
Feb 26, 2024 | 78.76 | 79.97 | 78.76 | 79.97 | 79.97 | 1,055 |
Feb 23, 2024 | 79.75 | 79.80 | 78.97 | 79.16 | 79.16 | 1,312 |
Feb 22, 2024 | 80.37 | 80.73 | 80.37 | 80.73 | 80.73 | 1,432 |
Feb 21, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 775 |
Feb 20, 2024 | 80.51 | 80.51 | 79.73 | 79.77 | 79.77 | 2,238 |
Feb 16, 2024 | 80.23 | 80.94 | 80.23 | 80.94 | 80.94 | 1,024 |
Feb 15, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 1,029 |
Feb 14, 2024 | 81.05 | 81.20 | 79.56 | 79.56 | 79.56 | 2,060 |
Feb 13, 2024 | 80.37 | 80.46 | 80.31 | 80.46 | 80.46 | 1,884 |
Feb 12, 2024 | 80.23 | 80.31 | 79.82 | 80.17 | 80.17 | 1,429 |
Feb 09, 2024 | 79.54 | 80.22 | 79.54 | 80.22 | 80.22 | 1,278 |
Feb 08, 2024 | 77.99 | 79.62 | 77.99 | 79.62 | 79.62 | 2,104 |
Feb 07, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 992 |
Feb 06, 2024 | 77.38 | 77.38 | 77.26 | 77.26 | 77.26 | 1,962 |
Feb 05, 2024 | 76.50 | 76.90 | 76.50 | 76.90 | 76.90 | 842 |
Feb 02, 2024 | 75.96 | 76.20 | 75.82 | 76.19 | 76.19 | 1,632 |
Feb 01, 2024 | 79.47 | 79.47 | 77.43 | 77.43 | 77.43 | 1,870 |
Jan 31, 2024 | 80.01 | 80.01 | 79.19 | 79.19 | 79.19 | 1,135 |
Jan 30, 2024 | 79.48 | 80.94 | 79.48 | 80.94 | 80.94 | 756 |
Jan 29, 2024 | 82.00 | 82.00 | 79.90 | 80.25 | 80.25 | 901 |
Jan 26, 2024 | 80.21 | 81.32 | 79.89 | 81.27 | 81.27 | 1,101 |
Jan 25, 2024 | 79.23 | 80.50 | 79.23 | 80.45 | 80.45 | 671 |
Jan 24, 2024 | 77.67 | 79.09 | 77.67 | 78.50 | 78.50 | 709 |
Jan 23, 2024 | 77.61 | 78.65 | 77.40 | 78.04 | 78.04 | 637 |
Jan 22, 2024 | 77.12 | 78.81 | 77.12 | 78.44 | 78.44 | 706 |
Jan 19, 2024 | 77.20 | 77.88 | 76.92 | 76.92 | 76.92 | 383 |
Jan 18, 2024 | 76.18 | 77.53 | 76.09 | 77.53 | 77.53 | 428 |
Jan 17, 2024 | 75.41 | 76.49 | 75.40 | 76.49 | 76.49 | 656 |
Jan 16, 2024 | 76.40 | 77.56 | 76.36 | 76.79 | 76.79 | 1,881 |
Jan 12, 2024 | 77.83 | 78.72 | 76.84 | 77.04 | 77.04 | 1,623 |
Jan 11, 2024 | 76.79 | 77.44 | 76.18 | 76.23 | 76.23 | 1,210 |
Jan 10, 2024 | 76.25 | 77.13 | 75.24 | 75.51 | 75.51 | 1,180 |
Jan 09, 2024 | 75.45 | 76.65 | 75.45 | 76.23 | 76.23 | 966 |
Jan 08, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 489 |
Jan 05, 2024 | 77.32 | 77.55 | 77.32 | 77.55 | 77.55 | 377 |
Jan 04, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 345 |
Jan 03, 2024 | 76.30 | 77.64 | 76.30 | 77.44 | 77.44 | 589 |
Jan 02, 2024 | 77.66 | 77.66 | 75.34 | 75.34 | 75.34 | 495 |
Dec 29, 2023 | 76.56 | 76.56 | 76.17 | 76.17 | 76.17 | 166 |
Dec 28, 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 372 |
Dec 27, 2023 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 331 |
Dec 26, 2023 | 79.23 | 79.61 | 79.23 | 79.60 | 79.60 | 372 |
Dec 22, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 225 |
Dec 21, 2023 | 78.95 | 78.95 | 78.39 | 78.39 | 78.39 | 443 |
Dec 20, 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 363 |
Dec 19, 2023 | 79.35 | 79.35 | 79.07 | 79.07 | 79.07 | 275 |
Dec 18, 2023 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 598 |
Dec 15, 2023 | 77.11 | 77.17 | 76.84 | 76.87 | 76.87 | 515 |
Dec 14, 2023 | 75.33 | 77.16 | 75.33 | 76.99 | 76.99 | 215 |
Dec 13, 2023 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |