Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 34 |
Apr 24, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 34 |
Apr 23, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 82 |
Apr 22, 2024 | 64.50 | 64.88 | 64.45 | 64.88 | 64.88 | 20 |
Apr 19, 2024 | 64.95 | 64.95 | 64.93 | 64.93 | 64.93 | 229 |
Apr 18, 2024 | 65.50 | 65.50 | 65.02 | 65.02 | 65.02 | 317 |
Apr 17, 2024 | 65.95 | 65.95 | 65.13 | 65.13 | 65.13 | 104 |
Apr 16, 2024 | 65.60 | 65.83 | 65.60 | 65.83 | 65.83 | 80 |
Apr 15, 2024 | 65.27 | 65.48 | 65.27 | 65.48 | 65.48 | 131 |
Apr 12, 2024 | 65.40 | 65.40 | 65.23 | 65.23 | 65.23 | 188 |
Apr 11, 2024 | 65.10 | 65.10 | 64.89 | 64.89 | 64.89 | 87 |
Apr 10, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 45 |
Apr 09, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 62 |
Apr 08, 2024 | 65.09 | 65.09 | 64.93 | 64.93 | 64.93 | 561 |
Apr 05, 2024 | 65.09 | 65.09 | 64.92 | 64.92 | 64.92 | 198 |
Apr 04, 2024 | 65.09 | 65.09 | 65.05 | 65.05 | 65.05 | 60 |
Apr 03, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 300 |
Apr 02, 2024 | 65.15 | 65.15 | 64.87 | 64.87 | 64.87 | 659 |
Apr 01, 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 117 |
Mar 28, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 95 |
Mar 27, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 5 |
Mar 26, 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 9 |
Mar 25, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 37 |
Mar 22, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 75 |
Mar 21, 2024 | 64.57 | 64.79 | 64.50 | 64.69 | 64.69 | 35 |
Mar 20, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 153 |
Mar 19, 2024 | 65.00 | 65.10 | 65.00 | 65.07 | 65.07 | 3 |
Mar 18, 2024 | 64.91 | 64.99 | 64.91 | 64.99 | 64.99 | 104 |
Mar 15, 2024 | 64.94 | 65.01 | 64.75 | 65.01 | 65.01 | 400 |
Mar 14, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 129 |
Mar 13, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 39 |
Mar 12, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
Mar 11, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 22 |
Mar 08, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 22 |
Mar 07, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 46 |
Mar 06, 2024 | 63.97 | 63.99 | 63.96 | 63.99 | 63.99 | 123 |
Mar 05, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 135 |
Mar 04, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 60 |
Mar 01, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 318 |
Feb 29, 2024 | 63.80 | 64.06 | 63.80 | 64.06 | 64.06 | 26 |
Feb 28, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 76 |
Feb 27, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 38 |
Feb 26, 2024 | 64.06 | 64.20 | 64.06 | 64.06 | 64.06 | 102 |
Feb 23, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 167 |
Feb 22, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 69 |
Feb 21, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 48 |
Feb 20, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 253 |
Feb 16, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 83 |
Feb 15, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 95 |
Feb 14, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 105 |
Feb 13, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 122 |
Feb 12, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 125 |
Feb 09, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 48 |
Feb 08, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 40 |
Feb 07, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 434 |
Feb 06, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 85 |
Feb 05, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 443 |
Feb 02, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 872 |
Feb 01, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 416 |
Jan 31, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 192 |
Jan 30, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 183 |
Jan 29, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 204 |
Jan 26, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 315 |
Jan 25, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 167 |
Jan 24, 2024 | 63.49 | 64.00 | 63.49 | 63.79 | 63.79 | 33 |
Jan 23, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 52 |
Jan 22, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 72 |
Jan 19, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 16 |
Jan 18, 2024 | 63.00 | 63.25 | 63.00 | 63.25 | 63.25 | 22 |
Jan 17, 2024 | 61.88 | 62.91 | 61.88 | 62.91 | 62.91 | 726 |
Jan 16, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 66 |
Jan 12, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 403 |
Jan 11, 2024 | 62.89 | 62.89 | 62.62 | 62.62 | 62.62 | 180 |
Jan 10, 2024 | 62.26 | 62.29 | 62.26 | 62.29 | 62.29 | 66 |
Jan 09, 2024 | 62.26 | 62.55 | 62.25 | 62.25 | 62.25 | 114 |
Jan 08, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 257 |
Jan 05, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 136 |
Jan 04, 2024 | 61.81 | 62.30 | 61.81 | 62.30 | 62.30 | 315 |
Jan 03, 2024 | 61.99 | 62.54 | 61.99 | 62.54 | 62.54 | 438 |
Jan 02, 2024 | 61.76 | 61.78 | 61.76 | 61.78 | 61.78 | 203 |
Dec 29, 2023 | 61.51 | 62.00 | 61.51 | 61.67 | 61.67 | 47 |
Dec 28, 2023 | 62.50 | 62.50 | 61.88 | 61.88 | 61.88 | 273 |
Dec 27, 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 251 |
Dec 26, 2023 | 63.50 | 63.50 | 62.65 | 62.65 | 62.65 | 104 |
Dec 22, 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 84 |
Dec 21, 2023 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 87 |
Dec 20, 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 11 |
Dec 19, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 342 |
Dec 18, 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 73 |
Dec 15, 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
Dec 14, 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 405 |
Dec 13, 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 200 |
Dec 12, 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 66 |
Dec 11, 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 620 |
Dec 08, 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 67 |
Dec 07, 2023 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 8 |
Dec 06, 2023 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 48 |
Dec 05, 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 112 |
Dec 04, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 421 |
Dec 01, 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 37 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |