Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 78.60 | 79.04 | 78.48 | 78.99 | 78.99 | 3,742 |
May 01, 2024 | 80.86 | 80.90 | 78.28 | 78.44 | 78.44 | 233,662 |
Apr 30, 2024 | 82.16 | 82.65 | 80.34 | 81.28 | 81.28 | 233,662 |
Apr 29, 2024 | 82.99 | 83.19 | 81.81 | 82.03 | 82.03 | 170,810 |
Apr 26, 2024 | 82.97 | 83.63 | 82.59 | 83.13 | 83.13 | 98,784 |
Apr 25, 2024 | 82.09 | 83.00 | 81.27 | 82.75 | 82.75 | 132,563 |
Apr 24, 2024 | 82.60 | 82.90 | 81.71 | 82.09 | 82.09 | 142,452 |
Apr 23, 2024 | 81.43 | 82.62 | 80.25 | 82.56 | 82.56 | 172,234 |
Apr 22, 2024 | 81.00 | 81.57 | 80.09 | 81.21 | 81.21 | 126,362 |
Apr 19, 2024 | 81.40 | 84.86 | 80.58 | 81.58 | 81.58 | 202,797 |
Apr 18, 2024 | 81.78 | 82.23 | 80.64 | 81.52 | 81.52 | 129,433 |
Apr 17, 2024 | 84.23 | 84.37 | 81.50 | 81.61 | 81.61 | 152,739 |
Apr 16, 2024 | 84.50 | 84.90 | 83.62 | 84.22 | 84.22 | 92,057 |
Apr 15, 2024 | 84.40 | 84.80 | 82.88 | 84.20 | 84.20 | 103,704 |
Apr 12, 2024 | 84.31 | 86.16 | 84.01 | 84.40 | 84.40 | 107,341 |
Apr 11, 2024 | 84.78 | 85.07 | 83.57 | 83.77 | 83.77 | 122,677 |
Apr 10, 2024 | 83.79 | 84.80 | 83.16 | 84.63 | 84.63 | 123,193 |
Apr 09, 2024 | 84.82 | 85.16 | 83.52 | 83.68 | 83.68 | 113,279 |
Apr 08, 2024 | 84.69 | 85.30 | 83.12 | 84.64 | 84.64 | 91,962 |
Apr 05, 2024 | 85.20 | 85.94 | 84.79 | 85.20 | 85.20 | 118,360 |
Apr 04, 2024 | 83.94 | 85.53 | 83.21 | 84.96 | 84.96 | 115,653 |
Apr 03, 2024 | 83.57 | 84.34 | 83.14 | 83.77 | 83.77 | 90,948 |
Apr 02, 2024 | 82.30 | 83.63 | 82.11 | 83.29 | 83.29 | 108,351 |
Apr 01, 2024 | 81.67 | 82.54 | 81.09 | 81.98 | 81.98 | 111,202 |
Mar 28, 2024 | 80.51 | 81.71 | 80.30 | 81.67 | 81.67 | 90,886 |
Mar 27, 2024 | 80.12 | 80.51 | 79.43 | 80.19 | 80.19 | 48,815 |
Mar 26, 2024 | 80.78 | 81.13 | 80.04 | 80.43 | 80.43 | 63,326 |
Mar 25, 2024 | 79.74 | 81.18 | 79.60 | 80.77 | 80.77 | 63,545 |
Mar 22, 2024 | 79.86 | 80.38 | 79.46 | 79.61 | 79.61 | 52,568 |
Mar 21, 2024 | 80.40 | 80.74 | 79.39 | 80.09 | 80.09 | 67,045 |
Mar 20, 2024 | 81.24 | 81.36 | 79.76 | 80.18 | 80.18 | 91,616 |
Mar 19, 2024 | 80.92 | 81.64 | 80.65 | 81.38 | 81.38 | 65,898 |
Mar 18, 2024 | 79.63 | 81.19 | 79.58 | 80.96 | 80.96 | 59,910 |
Mar 15, 2024 | 79.25 | 79.76 | 78.93 | 79.61 | 79.61 | 41,910 |
Mar 14, 2024 | 78.15 | 79.75 | 78.15 | 79.57 | 79.57 | 63,677 |
Mar 13, 2024 | 76.86 | 78.43 | 76.56 | 78.31 | 78.31 | 45,176 |
Mar 12, 2024 | 76.90 | 77.40 | 76.23 | 76.46 | 76.46 | 52,475 |
Mar 11, 2024 | 76.36 | 77.09 | 75.64 | 76.69 | 76.69 | 60,968 |
Mar 08, 2024 | 77.50 | 78.01 | 76.10 | 76.51 | 76.51 | 52,990 |
Mar 07, 2024 | 77.06 | 77.64 | 76.39 | 77.20 | 77.20 | 71,039 |
Mar 06, 2024 | 76.22 | 78.12 | 76.08 | 77.14 | 77.14 | 71,628 |
Mar 05, 2024 | 77.02 | 77.17 | 76.00 | 76.22 | 76.22 | 58,136 |
Mar 04, 2024 | 77.62 | 77.96 | 76.70 | 77.01 | 77.01 | 48,439 |
Mar 01, 2024 | 76.25 | 78.23 | 76.12 | 77.59 | 77.59 | 44,962 |
Feb 29, 2024 | 76.22 | 76.97 | 75.97 | 76.18 | 76.18 | 39,851 |
Feb 28, 2024 | 76.59 | 77.44 | 76.02 | 76.57 | 76.57 | 43,621 |
Feb 27, 2024 | 76.08 | 77.06 | 75.68 | 77.00 | 77.00 | 33,200 |
Feb 26, 2024 | 75.27 | 76.51 | 74.66 | 76.05 | 76.05 | 31,057 |
Feb 23, 2024 | 76.47 | 76.58 | 74.94 | 75.13 | 75.13 | 47,548 |
Feb 22, 2024 | 76.35 | 76.90 | 75.53 | 76.74 | 76.74 | 59,327 |
Feb 21, 2024 | 75.97 | 76.39 | 75.24 | 76.22 | 76.22 | 43,661 |
Feb 20, 2024 | 76.76 | 77.05 | 75.55 | 75.73 | 75.73 | 27,933 |
Feb 16, 2024 | 76.39 | 76.97 | 75.52 | 76.94 | 76.94 | 43,126 |
Feb 15, 2024 | 75.25 | 76.88 | 74.70 | 76.34 | 76.34 | 30,683 |
Feb 14, 2024 | 76.25 | 77.28 | 75.20 | 75.41 | 75.41 | 30,266 |
Feb 13, 2024 | 76.16 | 76.88 | 75.90 | 76.44 | 76.44 | 30,451 |
Feb 12, 2024 | 75.80 | 76.21 | 74.90 | 76.04 | 76.04 | 29,350 |
Feb 09, 2024 | 75.33 | 76.22 | 75.14 | 76.01 | 76.01 | 27,318 |
Feb 08, 2024 | 73.67 | 75.61 | 73.39 | 75.45 | 75.45 | 41,391 |
Feb 07, 2024 | 73.10 | 73.82 | 72.92 | 73.54 | 73.54 | 21,489 |
Feb 06, 2024 | 72.58 | 73.54 | 72.27 | 73.01 | 73.01 | 29,945 |
Feb 05, 2024 | 72.45 | 72.92 | 71.33 | 72.60 | 72.60 | 39,993 |
Feb 02, 2024 | 73.64 | 73.91 | 71.57 | 71.97 | 71.97 | 28,156 |
Feb 01, 2024 | 75.11 | 75.94 | 73.20 | 73.28 | 73.28 | 31,590 |
Jan 31, 2024 | 76.79 | 77.03 | 74.72 | 75.04 | 75.04 | 15,996 |
Jan 30, 2024 | 76.15 | 77.08 | 75.14 | 76.87 | 76.87 | 16,324 |
Jan 29, 2024 | 77.66 | 77.96 | 75.64 | 76.00 | 76.00 | 19,658 |
Jan 26, 2024 | 76.03 | 77.16 | 75.18 | 77.00 | 77.00 | 27,465 |
Jan 25, 2024 | 74.67 | 76.44 | 74.48 | 76.34 | 76.34 | 15,091 |
Jan 24, 2024 | 73.86 | 75.02 | 73.31 | 74.35 | 74.35 | 13,692 |
Jan 23, 2024 | 73.94 | 74.41 | 72.91 | 73.73 | 73.73 | 14,731 |
Jan 22, 2024 | 72.60 | 74.55 | 72.13 | 74.10 | 74.10 | 18,564 |
Jan 19, 2024 | 73.02 | 73.72 | 72.41 | 72.54 | 72.54 | 13,425 |
Jan 18, 2024 | 72.20 | 73.41 | 71.62 | 73.25 | 73.25 | 19,057 |
Jan 17, 2024 | 71.83 | 72.39 | 70.54 | 72.09 | 72.09 | 19,860 |
Jan 16, 2024 | 72.53 | 73.39 | 71.50 | 72.33 | 72.33 | 17,842 |
Jan 12, 2024 | 72.83 | 74.77 | 72.46 | 72.70 | 72.70 | 18,741 |
Jan 11, 2024 | 71.36 | 73.36 | 71.19 | 71.98 | 71.98 | 14,595 |
Jan 10, 2024 | 71.87 | 73.03 | 71.05 | 71.35 | 71.35 | 19,396 |
Jan 09, 2024 | 70.90 | 72.59 | 70.66 | 71.97 | 71.97 | 15,648 |
Jan 08, 2024 | 73.23 | 73.46 | 70.16 | 70.87 | 70.87 | 14,809 |
Jan 05, 2024 | 72.21 | 73.81 | 72.21 | 73.41 | 73.41 | 19,882 |
Jan 04, 2024 | 73.06 | 73.88 | 71.25 | 72.25 | 72.25 | 18,018 |
Jan 03, 2024 | 70.98 | 73.27 | 70.19 | 72.94 | 72.94 | 20,559 |
Jan 02, 2024 | 72.47 | 73.75 | 70.74 | 70.94 | 70.94 | 17,319 |
Dec 29, 2023 | 72.53 | 72.82 | 71.70 | 71.97 | 71.97 | 7,123 |
Dec 28, 2023 | 74.08 | 74.69 | 72.11 | 72.15 | 72.15 | 6,215 |
Dec 27, 2023 | 75.15 | 75.53 | 74.06 | 74.39 | 74.39 | 7,585 |
Dec 26, 2023 | 73.59 | 75.95 | 73.36 | 75.38 | 75.38 | 11,658 |
Dec 22, 2023 | 74.10 | 74.86 | 73.44 | 73.60 | 73.60 | 13,594 |
Dec 21, 2023 | 74.06 | 74.82 | 73.00 | 74.06 | 74.06 | 8,196 |
Dec 20, 2023 | 74.67 | 75.63 | 74.21 | 74.63 | 74.63 | 11,240 |
Dec 19, 2023 | 73.60 | 75.10 | 73.10 | 74.65 | 74.65 | 7,476 |
Dec 18, 2023 | 73.16 | 75.23 | 72.00 | 73.66 | 73.66 | 10,627 |
Dec 15, 2023 | 72.87 | 73.31 | 71.70 | 72.65 | 72.65 | 17,365 |
Dec 14, 2023 | 71.01 | 73.32 | 71.00 | 72.77 | 72.77 | 17,146 |
Dec 13, 2023 | 69.50 | 70.98 | 69.25 | 70.72 | 70.72 | 15,912 |
Dec 12, 2023 | 72.50 | 72.68 | 69.51 | 69.71 | 69.71 | 20,300 |
Dec 11, 2023 | 71.70 | 72.34 | 71.08 | 72.05 | 72.05 | 7,052 |
Dec 08, 2023 | 70.62 | 72.02 | 70.62 | 71.66 | 71.66 | 8,906 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |