Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 359 |
Apr 30, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 406 |
Apr 29, 2024 | 75.24 | 75.24 | 74.81 | 74.85 | 74.85 | 849 |
Apr 26, 2024 | 75.53 | 75.79 | 75.14 | 75.40 | 75.40 | 335 |
Apr 25, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 159 |
Apr 24, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 309 |
Apr 23, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 693 |
Apr 22, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 747 |
Apr 19, 2024 | 74.28 | 74.38 | 73.98 | 74.20 | 74.20 | 550 |
Apr 18, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 392 |
Apr 17, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 766 |
Apr 16, 2024 | 76.38 | 76.40 | 76.23 | 76.23 | 76.23 | 294 |
Apr 15, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 348 |
Apr 12, 2024 | 76.65 | 76.97 | 75.98 | 75.98 | 75.98 | 1,156 |
Apr 11, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1,106 |
Apr 10, 2024 | 75.37 | 75.71 | 75.37 | 75.71 | 75.71 | 484 |
Apr 09, 2024 | 75.83 | 75.83 | 75.08 | 75.08 | 75.08 | 229 |
Apr 08, 2024 | 75.35 | 75.63 | 75.35 | 75.63 | 75.63 | 295 |
Apr 05, 2024 | 75.85 | 75.85 | 75.71 | 75.85 | 75.85 | 686 |
Apr 04, 2024 | 75.10 | 75.92 | 75.10 | 75.92 | 75.92 | 1,820 |
Apr 03, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 944 |
Apr 02, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 343 |
Apr 01, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 439 |
Mar 28, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 733 |
Mar 27, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 153 |
Mar 26, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 256 |
Mar 25, 2024 | 73.42 | 73.58 | 73.42 | 73.58 | 73.58 | 1,053 |
Mar 22, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 2,261 |
Mar 21, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3,291 |
Mar 20, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 388 |
Mar 19, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 546 |
Mar 18, 2024 | 73.21 | 73.63 | 73.21 | 73.63 | 73.63 | 359 |
Mar 15, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 239 |
Mar 14, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 561 |
Mar 13, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 196 |
Mar 12, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 220 |
Mar 11, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1,028 |
Mar 08, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 262 |
Mar 07, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 294 |
Mar 06, 2024 | 70.40 | 71.26 | 70.40 | 70.90 | 70.90 | 190 |
Mar 05, 2024 | 69.83 | 70.88 | 69.83 | 70.52 | 70.52 | 1,172 |
Mar 04, 2024 | 70.97 | 71.09 | 70.97 | 71.09 | 71.09 | 273 |
Mar 01, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 340 |
Feb 29, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 166 |
Feb 28, 2024 | 70.77 | 70.77 | 70.60 | 70.60 | 70.60 | 828 |
Feb 27, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 356 |
Feb 26, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 144 |
Feb 23, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 232 |
Feb 22, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 127 |
Feb 21, 2024 | 70.48 | 70.59 | 70.48 | 70.59 | 70.59 | 245 |
Feb 20, 2024 | 70.38 | 70.73 | 70.33 | 70.33 | 70.33 | 142 |
Feb 16, 2024 | 71.03 | 71.30 | 71.03 | 71.30 | 71.30 | 234 |
Feb 15, 2024 | 70.47 | 70.98 | 70.47 | 70.98 | 70.98 | 334 |
Feb 14, 2024 | 70.94 | 70.94 | 70.43 | 70.43 | 70.43 | 197 |
Feb 13, 2024 | 71.37 | 71.37 | 71.18 | 71.18 | 71.18 | 126 |
Feb 12, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 86 |
Feb 09, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 146 |
Feb 08, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 489 |
Feb 07, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 86 |
Feb 06, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 57 |
Feb 05, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 56 |
Feb 02, 2024 | 68.21 | 68.21 | 67.93 | 67.93 | 67.93 | 113 |
Feb 01, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 158 |
Jan 31, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 250 |
Jan 30, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 214 |
Jan 29, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 102 |
Jan 26, 2024 | 70.68 | 71.75 | 70.68 | 71.75 | 71.75 | 126 |
Jan 25, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 64 |
Jan 24, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 888 |
Jan 23, 2024 | 69.51 | 69.79 | 69.51 | 69.58 | 69.58 | 719 |
Jan 22, 2024 | 69.24 | 69.87 | 69.24 | 69.87 | 69.87 | 631 |
Jan 19, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 236 |
Jan 18, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 83 |
Jan 17, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 31 |
Jan 16, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 134 |
Jan 12, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 168 |
Jan 11, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 137 |
Jan 10, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 95 |
Jan 09, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 77 |
Jan 08, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 49 |
Jan 05, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 38 |
Jan 04, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 94 |
Jan 03, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 21 |
Jan 02, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 58 |
Dec 29, 2023 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 69 |
Dec 28, 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 524 |
Dec 27, 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 78 |
Dec 26, 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 211 |
Dec 22, 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 191 |
Dec 21, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 234 |
Dec 20, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 325 |
Dec 19, 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 94 |
Dec 18, 2023 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 383 |
Dec 15, 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 728 |
Dec 14, 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 34 |
Dec 13, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 80 |
Dec 12, 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 13 |
Dec 11, 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 11 |
Dec 08, 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 13 |
Dec 07, 2023 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |