Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 125 |
May 02, 2024 | 75.96 | 76.10 | 75.93 | 76.10 | 76.10 | 2,860 |
May 01, 2024 | 75.88 | 75.88 | 75.53 | 75.63 | 75.63 | 4,677 |
Apr 30, 2024 | 78.02 | 78.02 | 77.28 | 77.70 | 77.70 | 2,331 |
Apr 29, 2024 | 78.30 | 78.30 | 77.95 | 78.14 | 78.14 | 1,827 |
Apr 26, 2024 | 78.43 | 78.88 | 78.43 | 78.66 | 78.66 | 1,565 |
Apr 25, 2024 | 78.23 | 78.40 | 77.61 | 78.33 | 78.33 | 1,124 |
Apr 24, 2024 | 77.87 | 78.02 | 77.87 | 78.02 | 78.02 | 1,404 |
Apr 23, 2024 | 77.50 | 77.88 | 76.84 | 77.88 | 77.88 | 1,886 |
Apr 22, 2024 | 76.70 | 77.16 | 76.70 | 77.16 | 77.16 | 1,491 |
Apr 19, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1,786 |
Apr 18, 2024 | 78.11 | 78.11 | 77.52 | 77.67 | 77.67 | 1,753 |
Apr 17, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1,459 |
Apr 16, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 1,058 |
Apr 15, 2024 | 78.78 | 79.18 | 78.78 | 79.18 | 79.18 | 1,448 |
Apr 12, 2024 | 79.36 | 79.36 | 79.07 | 79.07 | 79.07 | 2,068 |
Apr 11, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2,084 |
Apr 10, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 1,750 |
Apr 09, 2024 | 77.95 | 77.98 | 77.88 | 77.98 | 77.98 | 1,719 |
Apr 08, 2024 | 78.23 | 78.49 | 78.23 | 78.49 | 78.49 | 1,558 |
Apr 05, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 2,428 |
Apr 04, 2024 | 78.26 | 78.84 | 78.26 | 78.71 | 78.71 | 1,292 |
Apr 03, 2024 | 78.07 | 78.24 | 78.07 | 78.17 | 78.17 | 1,774 |
Apr 02, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 2,238 |
Apr 01, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 792 |
Mar 28, 2024 | 76.84 | 77.20 | 76.84 | 77.20 | 77.20 | 583 |
Mar 27, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 717 |
Mar 26, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 984 |
Mar 25, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 789 |
Mar 22, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 546 |
Mar 21, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1,121 |
Mar 20, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 700 |
Mar 19, 2024 | 76.87 | 76.94 | 76.87 | 76.94 | 76.94 | 1,328 |
Mar 18, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 1,035 |
Mar 15, 2024 | 76.19 | 76.19 | 76.10 | 76.19 | 76.19 | 1,209 |
Mar 14, 2024 | 75.49 | 75.87 | 75.49 | 75.87 | 75.87 | 1,349 |
Mar 13, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 831 |
Mar 12, 2024 | 74.59 | 74.59 | 74.17 | 74.17 | 74.17 | 1,041 |
Mar 11, 2024 | 74.42 | 74.42 | 74.34 | 74.39 | 74.39 | 678 |
Mar 08, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 826 |
Mar 07, 2024 | 74.21 | 74.40 | 74.20 | 74.40 | 74.40 | 1,744 |
Mar 06, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | 667 |
Mar 05, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 631 |
Mar 04, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1,004 |
Mar 01, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 464 |
Feb 29, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 1,033 |
Feb 28, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 820 |
Feb 27, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 269 |
Feb 26, 2024 | 74.35 | 74.35 | 73.95 | 73.95 | 73.95 | 288 |
Feb 23, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 292 |
Feb 22, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 313 |
Feb 21, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 482 |
Feb 20, 2024 | 74.89 | 74.89 | 73.85 | 73.91 | 73.91 | 995 |
Feb 16, 2024 | 74.47 | 74.89 | 74.47 | 74.89 | 74.89 | 308 |
Feb 15, 2024 | 74.60 | 74.99 | 74.60 | 74.66 | 74.66 | 206 |
Feb 14, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | 286 |
Feb 13, 2024 | 74.90 | 74.90 | 74.73 | 74.73 | 74.73 | 231 |
Feb 12, 2024 | 74.37 | 74.58 | 74.37 | 74.58 | 74.58 | 208 |
Feb 09, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 290 |
Feb 08, 2024 | 72.92 | 73.99 | 72.73 | 73.99 | 73.99 | 560 |
Feb 07, 2024 | 72.66 | 72.85 | 72.55 | 72.85 | 72.85 | 258 |
Feb 06, 2024 | 72.31 | 72.64 | 72.31 | 72.47 | 72.47 | 720 |
Feb 05, 2024 | 72.03 | 72.40 | 72.02 | 72.40 | 72.40 | 212 |
Feb 02, 2024 | 71.96 | 71.96 | 71.75 | 71.75 | 71.75 | 578 |
Feb 01, 2024 | 74.24 | 74.26 | 72.54 | 72.54 | 72.54 | 887 |
Jan 31, 2024 | 74.51 | 74.51 | 73.96 | 73.96 | 73.96 | 480 |
Jan 30, 2024 | 74.79 | 75.31 | 74.46 | 75.20 | 75.20 | 413 |
Jan 29, 2024 | 74.58 | 74.80 | 74.51 | 74.59 | 74.59 | 391 |
Jan 26, 2024 | 74.39 | 75.46 | 74.39 | 75.46 | 75.46 | 359 |
Jan 25, 2024 | 74.33 | 74.83 | 74.17 | 74.80 | 74.80 | 748 |
Jan 24, 2024 | 73.43 | 73.85 | 73.43 | 73.72 | 73.72 | 647 |
Jan 23, 2024 | 72.88 | 73.45 | 72.87 | 73.45 | 73.45 | 635 |
Jan 22, 2024 | 72.95 | 73.85 | 72.95 | 73.66 | 73.66 | 318 |
Jan 19, 2024 | 72.77 | 73.09 | 72.36 | 72.43 | 72.43 | 362 |
Jan 18, 2024 | 72.39 | 72.98 | 72.09 | 72.96 | 72.96 | 427 |
Jan 17, 2024 | 71.45 | 72.34 | 71.45 | 72.32 | 72.32 | 596 |
Jan 16, 2024 | 72.30 | 73.05 | 72.04 | 72.54 | 72.54 | 431 |
Jan 12, 2024 | 73.96 | 73.96 | 72.82 | 72.92 | 72.92 | 837 |
Jan 11, 2024 | 72.56 | 72.83 | 72.11 | 72.11 | 72.11 | 468 |
Jan 10, 2024 | 72.08 | 72.08 | 71.51 | 71.57 | 71.57 | 654 |
Jan 09, 2024 | 71.74 | 72.25 | 71.74 | 72.03 | 72.03 | 337 |
Jan 08, 2024 | 71.47 | 71.63 | 70.98 | 71.45 | 71.45 | 661 |
Jan 05, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 469 |
Jan 04, 2024 | 72.36 | 72.44 | 72.36 | 72.41 | 72.41 | 592 |
Jan 03, 2024 | 72.01 | 73.33 | 72.01 | 73.15 | 73.15 | 1,231 |
Jan 02, 2024 | 72.99 | 72.99 | 71.60 | 71.62 | 71.62 | 369 |
Dec 29, 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 279 |
Dec 28, 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 633 |
Dec 27, 2023 | 74.35 | 74.35 | 73.41 | 73.72 | 73.72 | 402 |
Dec 26, 2023 | 74.58 | 74.82 | 74.19 | 74.19 | 74.19 | 478 |
Dec 22, 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 200 |
Dec 21, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 328 |
Dec 20, 2023 | 74.26 | 74.46 | 74.22 | 74.46 | 74.46 | 221 |
Dec 19, 2023 | 75.13 | 75.13 | 74.70 | 74.70 | 74.70 | 472 |
Dec 18, 2023 | 75.33 | 75.33 | 74.06 | 74.06 | 74.06 | 432 |
Dec 15, 2023 | 73.37 | 73.43 | 73.37 | 73.43 | 73.43 | 221 |
Dec 14, 2023 | 72.76 | 73.55 | 72.76 | 73.55 | 73.55 | 419 |
Dec 13, 2023 | 71.37 | 72.09 | 71.37 | 72.09 | 72.09 | 194 |
Dec 12, 2023 | 72.39 | 72.39 | 71.00 | 71.20 | 71.20 | 358 |
Dec 11, 2023 | 72.55 | 72.86 | 72.55 | 72.86 | 72.86 | 207 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |