Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 74.60 | 74.60 | 74.54 | 74.54 | 74.54 | 382 |
Apr 25, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 382 |
Apr 24, 2024 | 73.58 | 73.86 | 73.58 | 73.86 | 73.86 | 549 |
Apr 23, 2024 | 73.40 | 73.80 | 72.90 | 73.80 | 73.80 | 702 |
Apr 22, 2024 | 73.28 | 73.28 | 73.07 | 73.13 | 73.13 | 1,351 |
Apr 19, 2024 | 73.50 | 73.54 | 73.36 | 73.36 | 73.36 | 1,685 |
Apr 18, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 1,646 |
Apr 17, 2024 | 75.08 | 75.08 | 73.80 | 73.80 | 73.80 | 1,521 |
Apr 16, 2024 | 75.10 | 75.30 | 75.10 | 75.30 | 75.30 | 1,612 |
Apr 15, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 1,067 |
Apr 12, 2024 | 75.40 | 75.83 | 75.00 | 75.00 | 75.00 | 1,534 |
Apr 11, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 1,190 |
Apr 10, 2024 | 74.40 | 74.67 | 74.40 | 74.67 | 74.67 | 1,395 |
Apr 09, 2024 | 74.81 | 74.81 | 74.09 | 74.09 | 74.09 | 481 |
Apr 08, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 476 |
Apr 05, 2024 | 74.95 | 74.95 | 74.67 | 74.84 | 74.84 | 1,211 |
Apr 04, 2024 | 74.10 | 74.96 | 74.00 | 74.93 | 74.93 | 1,221 |
Apr 03, 2024 | 74.25 | 74.34 | 74.25 | 74.31 | 74.31 | 792 |
Apr 02, 2024 | 73.67 | 73.99 | 73.56 | 73.77 | 73.77 | 1,002 |
Apr 01, 2024 | 73.10 | 73.31 | 73.00 | 73.31 | 73.31 | 320 |
Mar 28, 2024 | 73.15 | 73.36 | 73.15 | 73.36 | 73.36 | 638 |
Mar 27, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 264 |
Mar 26, 2024 | 72.80 | 72.80 | 72.66 | 72.66 | 72.66 | 322 |
Mar 25, 2024 | 72.80 | 72.80 | 72.76 | 72.76 | 72.76 | 458 |
Mar 22, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 189 |
Mar 21, 2024 | 72.40 | 72.45 | 72.30 | 72.45 | 72.45 | 538 |
Mar 20, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 972 |
Mar 19, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1,919 |
Mar 18, 2024 | 72.35 | 72.79 | 72.35 | 72.79 | 72.79 | 1,885 |
Mar 15, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 214 |
Mar 14, 2024 | 71.85 | 71.98 | 71.85 | 71.98 | 71.98 | 1,237 |
Mar 13, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 635 |
Mar 12, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 1,192 |
Mar 11, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 676 |
Mar 08, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 368 |
Mar 07, 2024 | 70.50 | 70.50 | 70.35 | 70.35 | 70.35 | 305 |
Mar 06, 2024 | 70.50 | 70.51 | 70.19 | 70.19 | 70.19 | 648 |
Mar 05, 2024 | 69.73 | 69.94 | 69.73 | 69.85 | 69.85 | 1,156 |
Mar 04, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 1,510 |
Mar 01, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 919 |
Feb 29, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 290 |
Feb 28, 2024 | 70.04 | 70.04 | 69.93 | 69.93 | 69.93 | 707 |
Feb 27, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1,656 |
Feb 26, 2024 | 69.39 | 69.77 | 69.39 | 69.77 | 69.77 | 234 |
Feb 23, 2024 | 69.31 | 69.31 | 69.28 | 69.28 | 69.28 | 443 |
Feb 22, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 290 |
Feb 21, 2024 | 69.86 | 69.91 | 69.85 | 69.91 | 69.91 | 267 |
Feb 20, 2024 | 69.71 | 69.71 | 69.67 | 69.67 | 69.67 | 378 |
Feb 16, 2024 | 70.35 | 70.61 | 70.35 | 70.61 | 70.61 | 438 |
Feb 15, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 445 |
Feb 14, 2024 | 70.36 | 70.36 | 69.80 | 69.80 | 69.80 | 399 |
Feb 13, 2024 | 70.89 | 70.99 | 70.52 | 70.52 | 70.52 | 190 |
Feb 12, 2024 | 70.02 | 70.49 | 69.92 | 70.35 | 70.35 | 889 |
Feb 09, 2024 | 69.42 | 70.25 | 69.42 | 70.25 | 70.25 | 533 |
Feb 08, 2024 | 68.62 | 69.78 | 68.62 | 69.78 | 69.78 | 647 |
Feb 07, 2024 | 68.02 | 68.54 | 67.82 | 68.54 | 68.54 | 250 |
Feb 06, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 299 |
Feb 05, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 710 |
Feb 02, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 627 |
Feb 01, 2024 | 68.23 | 68.23 | 68.21 | 68.23 | 68.23 | 850 |
Jan 31, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 457 |
Jan 30, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 743 |
Jan 29, 2024 | 70.59 | 70.59 | 70.26 | 70.26 | 70.26 | 972 |
Jan 26, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 1,026 |
Jan 25, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 868 |
Jan 24, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1,138 |
Jan 23, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 1,426 |
Jan 22, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 267 |
Jan 19, 2024 | 68.29 | 68.29 | 67.99 | 67.99 | 67.99 | 484 |
Jan 18, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 128 |
Jan 17, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1,211 |
Jan 16, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 65 |
Jan 12, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 69 |
Jan 11, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 308 |
Jan 10, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 194 |
Jan 09, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 123 |
Jan 08, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 108 |
Jan 05, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 79 |
Jan 04, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 85 |
Jan 03, 2024 | 66.72 | 68.51 | 66.62 | 68.51 | 68.51 | 82 |
Jan 02, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 59 |
Dec 29, 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 21 |
Dec 28, 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 709 |
Dec 27, 2023 | 70.08 | 70.19 | 69.43 | 69.43 | 69.43 | 385 |
Dec 26, 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 161 |
Dec 22, 2023 | 70.08 | 70.08 | 68.93 | 68.93 | 68.93 | 1,507 |
Dec 21, 2023 | 70.38 | 70.38 | 69.69 | 69.69 | 69.69 | 577 |
Dec 20, 2023 | 70.78 | 71.08 | 70.26 | 70.26 | 70.26 | 579 |
Dec 19, 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 979 |
Dec 18, 2023 | 69.68 | 69.78 | 69.28 | 69.78 | 69.78 | 172 |
Dec 15, 2023 | 69.58 | 69.58 | 69.18 | 69.18 | 69.18 | 778 |
Dec 14, 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 300 |
Dec 13, 2023 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 122 |
Dec 12, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 117 |
Dec 11, 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 2,695 |
Dec 08, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 65 |
Dec 07, 2023 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 600 |
Dec 06, 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 382 |
Dec 05, 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 134 |
Dec 04, 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 43 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |