Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 74.09 | 74.37 | 73.89 | 74.06 | 74.06 | 1,876 |
May 06, 2024 | 74.20 | 74.35 | 74.03 | 74.08 | 74.08 | 941 |
May 03, 2024 | 73.71 | 73.75 | 73.64 | 73.68 | 73.68 | 1,432 |
May 02, 2024 | 74.09 | 74.09 | 73.40 | 73.81 | 73.81 | 1,376 |
May 01, 2024 | 74.86 | 74.90 | 73.44 | 73.44 | 73.44 | 1,595 |
Apr 30, 2024 | 76.00 | 76.00 | 75.52 | 75.75 | 75.75 | 973 |
Apr 29, 2024 | 76.37 | 76.37 | 76.24 | 76.24 | 76.24 | 510 |
Apr 26, 2024 | 76.87 | 77.07 | 76.43 | 76.85 | 76.85 | 1,291 |
Apr 25, 2024 | 75.97 | 76.43 | 75.97 | 76.42 | 76.42 | 536 |
Apr 24, 2024 | 76.11 | 76.26 | 75.82 | 76.06 | 76.06 | 774 |
Apr 23, 2024 | 75.42 | 76.09 | 74.81 | 76.09 | 76.09 | 881 |
Apr 22, 2024 | 74.59 | 75.27 | 74.59 | 75.27 | 75.27 | 1,102 |
Apr 19, 2024 | 77.12 | 77.12 | 75.28 | 75.59 | 75.59 | 963 |
Apr 18, 2024 | 76.21 | 76.22 | 75.73 | 75.84 | 75.84 | 909 |
Apr 17, 2024 | 77.58 | 77.58 | 76.00 | 76.00 | 76.00 | 835 |
Apr 16, 2024 | 77.88 | 77.97 | 77.39 | 77.76 | 77.76 | 410 |
Apr 15, 2024 | 77.57 | 77.77 | 76.76 | 77.61 | 77.61 | 1,262 |
Apr 12, 2024 | 77.85 | 78.74 | 77.52 | 77.59 | 77.59 | 1,486 |
Apr 11, 2024 | 77.48 | 77.56 | 77.11 | 77.11 | 77.11 | 788 |
Apr 10, 2024 | 76.81 | 77.39 | 76.79 | 77.39 | 77.39 | 1,763 |
Apr 09, 2024 | 77.37 | 77.53 | 76.68 | 76.72 | 76.72 | 1,021 |
Apr 08, 2024 | 76.75 | 77.39 | 76.75 | 77.27 | 77.27 | 2,447 |
Apr 05, 2024 | 77.55 | 78.00 | 77.35 | 77.52 | 77.52 | 3,296 |
Apr 04, 2024 | 76.87 | 77.55 | 76.60 | 77.54 | 77.54 | 2,047 |
Apr 03, 2024 | 76.37 | 76.87 | 76.31 | 76.73 | 76.73 | 1,775 |
Apr 02, 2024 | 75.94 | 76.28 | 75.88 | 76.12 | 76.12 | 2,329 |
Apr 01, 2024 | 75.12 | 75.70 | 75.06 | 75.48 | 75.48 | 1,357 |
Mar 28, 2024 | 74.91 | 75.53 | 74.91 | 75.53 | 75.53 | 734 |
Mar 27, 2024 | 74.23 | 74.66 | 74.13 | 74.66 | 74.66 | 1,662 |
Mar 26, 2024 | 74.94 | 74.94 | 74.54 | 74.73 | 74.73 | 385 |
Mar 25, 2024 | 74.21 | 75.01 | 74.18 | 74.88 | 74.88 | 713 |
Mar 22, 2024 | 74.58 | 74.58 | 73.87 | 74.02 | 74.02 | 460 |
Mar 21, 2024 | 74.79 | 74.79 | 74.20 | 74.53 | 74.53 | 579 |
Mar 20, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 979 |
Mar 19, 2024 | 75.30 | 75.30 | 74.86 | 75.21 | 75.21 | 1,162 |
Mar 18, 2024 | 74.48 | 74.98 | 74.48 | 74.98 | 74.98 | 1,234 |
Mar 15, 2024 | 74.03 | 74.25 | 74.03 | 74.25 | 74.25 | 390 |
Mar 14, 2024 | 73.53 | 74.03 | 73.53 | 74.03 | 74.03 | 868 |
Mar 13, 2024 | 72.43 | 73.17 | 72.02 | 73.17 | 73.17 | 1,655 |
Mar 12, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 3,371 |
Mar 11, 2024 | 71.87 | 72.47 | 71.87 | 72.06 | 72.06 | 534 |
Mar 08, 2024 | 72.05 | 72.05 | 71.45 | 71.63 | 71.63 | 1,367 |
Mar 07, 2024 | 72.02 | 72.18 | 72.02 | 72.18 | 72.18 | 1,916 |
Mar 06, 2024 | 72.56 | 72.56 | 72.01 | 72.01 | 72.01 | 1,569 |
Mar 05, 2024 | 71.48 | 71.62 | 71.48 | 71.55 | 71.55 | 1,169 |
Mar 04, 2024 | 72.50 | 72.50 | 71.78 | 72.16 | 72.16 | 2,002 |
Mar 01, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 386 |
Feb 29, 2024 | 71.97 | 71.97 | 71.29 | 71.35 | 71.35 | 588 |
Feb 28, 2024 | 71.61 | 71.66 | 71.41 | 71.66 | 71.66 | 946 |
Feb 27, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 774 |
Feb 26, 2024 | 70.94 | 71.49 | 70.94 | 71.49 | 71.49 | 1,056 |
Feb 23, 2024 | 71.64 | 71.64 | 70.92 | 70.92 | 70.92 | 383 |
Feb 22, 2024 | 71.88 | 72.05 | 71.83 | 72.05 | 72.05 | 427 |
Feb 21, 2024 | 71.54 | 71.89 | 71.53 | 71.65 | 71.65 | 489 |
Feb 20, 2024 | 72.42 | 72.47 | 71.37 | 71.37 | 71.37 | 302 |
Feb 16, 2024 | 71.98 | 72.39 | 71.98 | 72.39 | 72.39 | 307 |
Feb 15, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 525 |
Feb 14, 2024 | 72.84 | 72.85 | 71.45 | 71.45 | 71.45 | 362 |
Feb 13, 2024 | 72.50 | 72.50 | 72.22 | 72.22 | 72.22 | 293 |
Feb 12, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 344 |
Feb 09, 2024 | 71.82 | 72.33 | 71.45 | 72.00 | 72.00 | 307 |
Feb 08, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 850 |
Feb 07, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1,456 |
Feb 06, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 715 |
Feb 05, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 189 |
Feb 02, 2024 | 69.04 | 69.06 | 68.78 | 68.78 | 68.78 | 472 |
Feb 01, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 677 |
Jan 31, 2024 | 71.22 | 71.29 | 71.15 | 71.29 | 71.29 | 398 |
Jan 30, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 476 |
Jan 29, 2024 | 72.16 | 72.19 | 71.93 | 71.93 | 71.93 | 373 |
Jan 26, 2024 | 72.21 | 72.81 | 72.12 | 72.81 | 72.81 | 440 |
Jan 25, 2024 | 71.79 | 72.29 | 71.79 | 72.29 | 72.29 | 385 |
Jan 24, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 122 |
Jan 23, 2024 | 70.24 | 70.45 | 70.23 | 70.45 | 70.45 | 136 |
Jan 22, 2024 | 69.96 | 70.77 | 69.96 | 70.77 | 70.77 | 498 |
Jan 19, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 678 |
Jan 18, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 355 |
Jan 17, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 99 |
Jan 16, 2024 | 69.60 | 69.73 | 69.38 | 69.38 | 69.38 | 74 |
Jan 12, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 105 |
Jan 11, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 202 |
Jan 10, 2024 | 69.38 | 69.70 | 68.55 | 68.57 | 68.57 | 328 |
Jan 09, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 208 |
Jan 08, 2024 | 68.75 | 68.75 | 68.19 | 68.19 | 68.19 | 324 |
Jan 05, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 64 |
Jan 04, 2024 | 69.99 | 70.55 | 69.29 | 69.29 | 69.29 | 137 |
Jan 03, 2024 | 67.76 | 69.97 | 67.68 | 69.97 | 69.97 | 60 |
Jan 02, 2024 | 68.58 | 68.58 | 68.29 | 68.29 | 68.29 | 172 |
Dec 29, 2023 | 69.12 | 69.12 | 68.99 | 68.99 | 68.99 | 370 |
Dec 28, 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 330 |
Dec 27, 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 496 |
Dec 26, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 374 |
Dec 22, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 111 |
Dec 21, 2023 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 167 |
Dec 20, 2023 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 216 |
Dec 19, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1,330 |
Dec 18, 2023 | 71.05 | 72.10 | 70.68 | 71.15 | 71.15 | 306 |
Dec 15, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 170 |
Dec 14, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 89 |
Dec 13, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 3,089 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |