Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 848 |
Apr 19, 2024 | 73.20 | 73.20 | 73.00 | 73.00 | 73.00 | 848 |
Apr 18, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 357 |
Apr 17, 2024 | 74.69 | 74.69 | 73.44 | 73.44 | 73.44 | 221 |
Apr 16, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 192 |
Apr 15, 2024 | 74.25 | 74.70 | 74.25 | 74.70 | 74.70 | 479 |
Apr 12, 2024 | 75.01 | 75.40 | 74.56 | 74.56 | 74.56 | 666 |
Apr 11, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 271 |
Apr 10, 2024 | 73.90 | 74.21 | 73.90 | 74.21 | 74.21 | 455 |
Apr 09, 2024 | 74.36 | 74.36 | 73.65 | 73.65 | 73.65 | 522 |
Apr 08, 2024 | 73.75 | 74.19 | 73.70 | 74.19 | 74.19 | 313 |
Apr 05, 2024 | 74.39 | 74.39 | 74.25 | 74.39 | 74.39 | 196 |
Apr 04, 2024 | 73.75 | 74.49 | 73.75 | 74.49 | 74.49 | 307 |
Apr 03, 2024 | 73.83 | 73.90 | 73.83 | 73.90 | 73.90 | 341 |
Apr 02, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 608 |
Apr 01, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 182 |
Mar 28, 2024 | 72.76 | 72.99 | 72.76 | 72.99 | 72.99 | 96 |
Mar 27, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 75 |
Mar 26, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 118 |
Mar 25, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 260 |
Mar 22, 2024 | 71.59 | 71.65 | 71.58 | 71.65 | 71.65 | 12 |
Mar 21, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 60 |
Mar 20, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 279 |
Mar 19, 2024 | 72.55 | 72.65 | 72.55 | 72.65 | 72.65 | 1,229 |
Mar 18, 2024 | 72.00 | 72.42 | 72.00 | 72.42 | 72.42 | 755 |
Mar 15, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 35 |
Mar 14, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 493 |
Mar 13, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 306 |
Mar 12, 2024 | 69.75 | 70.41 | 69.75 | 69.89 | 69.89 | 604 |
Mar 11, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 157 |
Mar 08, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 200 |
Mar 07, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 174 |
Mar 06, 2024 | 70.16 | 70.16 | 69.88 | 69.88 | 69.88 | 380 |
Mar 05, 2024 | 69.47 | 69.59 | 69.47 | 69.57 | 69.57 | 455 |
Mar 04, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 291 |
Mar 01, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 391 |
Feb 29, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 44 |
Feb 28, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 62 |
Feb 27, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 2,046 |
Feb 26, 2024 | 69.48 | 69.61 | 69.48 | 69.48 | 69.48 | 59 |
Feb 23, 2024 | 69.07 | 69.07 | 69.01 | 69.01 | 69.01 | 79 |
Feb 22, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 153 |
Feb 21, 2024 | 69.55 | 69.72 | 69.55 | 69.61 | 69.61 | 134 |
Feb 20, 2024 | 69.44 | 69.44 | 69.39 | 69.39 | 69.39 | 124 |
Feb 16, 2024 | 70.23 | 70.31 | 70.23 | 70.31 | 70.31 | 164 |
Feb 15, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 92 |
Feb 14, 2024 | 70.06 | 70.17 | 69.52 | 69.52 | 69.52 | 141 |
Feb 13, 2024 | 70.35 | 70.35 | 70.24 | 70.24 | 70.24 | 71 |
Feb 12, 2024 | 69.96 | 70.06 | 69.93 | 70.06 | 70.06 | 149 |
Feb 09, 2024 | 69.76 | 69.96 | 69.76 | 69.96 | 69.96 | 249 |
Feb 08, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 327 |
Feb 07, 2024 | 67.91 | 68.28 | 67.91 | 68.28 | 68.28 | 35 |
Feb 06, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 16 |
Feb 05, 2024 | 67.20 | 67.76 | 67.20 | 67.76 | 67.76 | 165 |
Feb 02, 2024 | 67.29 | 67.29 | 67.15 | 67.15 | 67.15 | 178 |
Feb 01, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 441 |
Jan 31, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1,327 |
Jan 30, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 507 |
Jan 29, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 792 |
Jan 26, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 304 |
Jan 25, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 295 |
Jan 24, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 77 |
Jan 23, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 35 |
Jan 22, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 9 |
Jan 19, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 38 |
Jan 18, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 3 |
Jan 17, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 10 |
Jan 16, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 105 |
Jan 12, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 12 |
Jan 11, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 5 |
Jan 10, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 176 |
Jan 09, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
Jan 08, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 10 |
Jan 05, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 12 |
Jan 04, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 11 |
Jan 03, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 72 |
Jan 02, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 330 |
Dec 29, 2023 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
Dec 28, 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 955 |
Dec 27, 2023 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 5 |
Dec 26, 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 300 |
Dec 22, 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 590 |
Dec 21, 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 17 |
Dec 20, 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 10 |
Dec 19, 2023 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 73 |
Dec 18, 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 22 |
Dec 15, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 18 |
Dec 14, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 9 |
Dec 13, 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
Dec 12, 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 7 |
Dec 11, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 31 |
Dec 08, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Dec 07, 2023 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
Dec 06, 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 369 |
Dec 05, 2023 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Dec 04, 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 8 |
Dec 01, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 4 |
Nov 30, 2023 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 27 |
Nov 29, 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 43 |
Nov 28, 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 9 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |