Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 73.73 | 73.76 | 73.73 | 73.76 | 73.76 | 455 |
Apr 22, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 339 |
Apr 19, 2024 | 73.87 | 74.04 | 73.76 | 73.76 | 73.76 | 339 |
Apr 18, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 178 |
Apr 17, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 204 |
Apr 16, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 195 |
Apr 15, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 361 |
Apr 12, 2024 | 76.42 | 76.42 | 75.47 | 75.47 | 75.47 | 365 |
Apr 11, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 277 |
Apr 10, 2024 | 74.78 | 75.17 | 74.78 | 75.17 | 75.17 | 781 |
Apr 09, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 168 |
Apr 08, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 263 |
Apr 05, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 276 |
Apr 04, 2024 | 74.62 | 75.41 | 74.62 | 75.41 | 75.41 | 859 |
Apr 03, 2024 | 74.70 | 74.77 | 74.70 | 74.75 | 74.75 | 283 |
Apr 02, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 144 |
Apr 01, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 244 |
Mar 28, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 900 |
Mar 27, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 271 |
Mar 26, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 76 |
Mar 25, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 245 |
Mar 22, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 68 |
Mar 21, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 88 |
Mar 20, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 436 |
Mar 19, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 413 |
Mar 18, 2024 | 72.81 | 73.19 | 72.81 | 73.19 | 73.19 | 1,149 |
Mar 15, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 161 |
Mar 14, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 656 |
Mar 13, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 183 |
Mar 12, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 440 |
Mar 11, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 617 |
Mar 08, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 245 |
Mar 07, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 439 |
Mar 06, 2024 | 70.02 | 70.86 | 70.02 | 70.52 | 70.52 | 911 |
Mar 05, 2024 | 70.07 | 70.24 | 70.07 | 70.16 | 70.16 | 1,223 |
Mar 04, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 195 |
Mar 01, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 347 |
Feb 29, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 152 |
Feb 28, 2024 | 70.38 | 70.38 | 70.25 | 70.25 | 70.25 | 713 |
Feb 27, 2024 | 70.10 | 70.58 | 70.10 | 70.58 | 70.58 | 1,060 |
Feb 26, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 121 |
Feb 23, 2024 | 70.00 | 70.00 | 69.58 | 69.58 | 69.58 | 467 |
Feb 22, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 143 |
Feb 21, 2024 | 70.14 | 70.23 | 70.14 | 70.23 | 70.23 | 63 |
Feb 20, 2024 | 70.00 | 70.14 | 69.98 | 69.98 | 69.98 | 143 |
Feb 16, 2024 | 70.67 | 70.94 | 70.67 | 70.94 | 70.94 | 183 |
Feb 15, 2024 | 70.31 | 70.62 | 70.31 | 70.62 | 70.62 | 112 |
Feb 14, 2024 | 70.65 | 70.65 | 70.05 | 70.10 | 70.10 | 152 |
Feb 13, 2024 | 71.00 | 71.00 | 70.83 | 70.83 | 70.83 | 68 |
Feb 12, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 77 |
Feb 09, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 346 |
Feb 08, 2024 | 69.40 | 70.09 | 69.40 | 70.09 | 70.09 | 308 |
Feb 07, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 92 |
Feb 06, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 353 |
Feb 05, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 250 |
Feb 02, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 54 |
Feb 01, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 170 |
Jan 31, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 385 |
Jan 30, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 203 |
Jan 29, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 711 |
Jan 26, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 452 |
Jan 25, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 550 |
Jan 24, 2024 | 69.55 | 69.64 | 69.55 | 69.64 | 69.64 | 417 |
Jan 23, 2024 | 69.50 | 69.50 | 69.28 | 69.28 | 69.28 | 971 |
Jan 22, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 163 |
Jan 19, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 218 |
Jan 18, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 233 |
Jan 17, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 27 |
Jan 16, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 101 |
Jan 12, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 50 |
Jan 11, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 246 |
Jan 10, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 246 |
Jan 09, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 97 |
Jan 08, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 71 |
Jan 05, 2024 | 69.03 | 69.15 | 68.96 | 68.96 | 68.96 | 77 |
Jan 04, 2024 | 68.84 | 69.13 | 67.59 | 68.19 | 68.19 | 53 |
Jan 03, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 32 |
Jan 02, 2024 | 68.02 | 68.02 | 67.28 | 67.28 | 67.28 | 20 |
Dec 29, 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 375 |
Dec 28, 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 332 |
Dec 27, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 238 |
Dec 26, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 239 |
Dec 22, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 116 |
Dec 21, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 281 |
Dec 20, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 358 |
Dec 19, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 103 |
Dec 18, 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 94 |
Dec 15, 2023 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 711 |
Dec 14, 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 179 |
Dec 13, 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 40 |
Dec 12, 2023 | 67.14 | 67.16 | 67.14 | 67.14 | 67.14 | 40 |
Dec 11, 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 9 |
Dec 08, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 11 |
Dec 07, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 11 |
Dec 06, 2023 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 65 |
Dec 05, 2023 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 131 |
Dec 04, 2023 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 41 |
Dec 01, 2023 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 67 |
Nov 30, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 47 |
Nov 29, 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 370 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |