Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 197 |
May 02, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 197 |
May 01, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 891 |
Apr 30, 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 111 |
Apr 29, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 301 |
Apr 26, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 358 |
Apr 25, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 35 |
Apr 24, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 494 |
Apr 23, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 57 |
Apr 22, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 96 |
Apr 19, 2024 | 74.65 | 74.65 | 74.08 | 74.08 | 74.08 | 346 |
Apr 18, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 51 |
Apr 17, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 400 |
Apr 16, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 351 |
Apr 15, 2024 | 75.38 | 75.50 | 75.38 | 75.38 | 75.38 | 67 |
Apr 12, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 232 |
Apr 11, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 114 |
Apr 10, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 76 |
Apr 09, 2024 | 74.00 | 74.13 | 74.00 | 74.13 | 74.13 | 44 |
Apr 08, 2024 | 74.46 | 74.56 | 74.23 | 74.56 | 74.56 | 79 |
Apr 05, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 620 |
Apr 04, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 323 |
Apr 03, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 323 |
Apr 02, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 336 |
Apr 01, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 39 |
Mar 28, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 35 |
Mar 27, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 16 |
Mar 26, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 22 |
Mar 25, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 203 |
Mar 22, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 130 |
Mar 21, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 55 |
Mar 20, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 64 |
Mar 19, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 86 |
Mar 18, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 19 |
Mar 15, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 456 |
Mar 14, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 214 |
Mar 13, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 162 |
Mar 12, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 229 |
Mar 11, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 115 |
Mar 08, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 266 |
Mar 07, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 216 |
Mar 06, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 60 |
Mar 05, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 69 |
Mar 04, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 510 |
Mar 01, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 19 |
Feb 29, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 12 |
Feb 28, 2024 | 71.41 | 71.63 | 71.41 | 71.63 | 71.63 | 392 |
Feb 27, 2024 | 71.53 | 71.80 | 71.53 | 71.80 | 71.80 | 36 |
Feb 26, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 61 |
Feb 23, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 9 |
Feb 22, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 6 |
Feb 21, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 121 |
Feb 20, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 581 |
Feb 16, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 2 |
Feb 15, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 8 |
Feb 14, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 8 |
Feb 13, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 3 |
Feb 12, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 3 |
Feb 09, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 1 |
Feb 08, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1 |
Feb 07, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 6 |
Feb 06, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 24 |
Feb 05, 2024 | 70.17 | 70.49 | 70.01 | 70.49 | 70.49 | 95 |
Feb 02, 2024 | 69.89 | 69.92 | 69.76 | 69.92 | 69.92 | 119 |
Feb 01, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 12 |
Jan 31, 2024 | 72.51 | 72.51 | 71.75 | 71.75 | 71.75 | 26 |
Jan 30, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 36 |
Jan 29, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 87 |
Jan 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 10 |
Jan 25, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 15 |
Jan 24, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 13 |
Jan 23, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 10 |
Jan 22, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 20 |
Jan 19, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 12 |
Jan 18, 2024 | 70.11 | 70.85 | 70.11 | 70.85 | 70.85 | 21 |
Jan 17, 2024 | 69.73 | 70.46 | 69.73 | 70.38 | 70.38 | 326 |
Jan 16, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 115 |
Jan 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 299 |
Jan 11, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 173 |
Jan 10, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 83 |
Jan 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 38 |
Jan 08, 2024 | 69.54 | 69.66 | 69.40 | 69.66 | 69.66 | 224 |
Jan 05, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 110 |
Jan 04, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 59 |
Jan 03, 2024 | 69.64 | 70.91 | 69.62 | 70.91 | 70.91 | 208 |
Jan 02, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 15 |
Dec 29, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 63 |
Dec 28, 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 96 |
Dec 27, 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 13 |
Dec 26, 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 49 |
Dec 22, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 34 |
Dec 21, 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 27 |
Dec 20, 2023 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 7 |
Dec 19, 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 7 |
Dec 18, 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 31 |
Dec 15, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 17 |
Dec 14, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 27 |
Dec 13, 2023 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 23 |
Dec 12, 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 33 |
Dec 11, 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 17 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |