Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 61.27 | 62.35 | 61.27 | 62.07 | 62.07 | 74,200 |
May 03, 2024 | 60.20 | 61.35 | 59.95 | 61.17 | 61.17 | 80,000 |
May 02, 2024 | 59.48 | 61.49 | 57.47 | 59.29 | 59.29 | 102,000 |
May 01, 2024 | 62.31 | 62.63 | 61.15 | 61.96 | 61.96 | 53,100 |
Apr 30, 2024 | 63.02 | 63.50 | 61.81 | 61.97 | 61.97 | 65,000 |
Apr 29, 2024 | 63.70 | 64.17 | 63.34 | 63.38 | 63.38 | 37,600 |
Apr 26, 2024 | 64.28 | 64.77 | 63.69 | 63.69 | 63.69 | 42,500 |
Apr 25, 2024 | 64.41 | 64.43 | 63.45 | 64.43 | 64.43 | 45,200 |
Apr 24, 2024 | 64.51 | 65.27 | 64.48 | 64.98 | 64.98 | 50,900 |
Apr 23, 2024 | 62.04 | 65.39 | 62.00 | 65.04 | 65.04 | 71,400 |
Apr 22, 2024 | 62.78 | 63.33 | 62.22 | 62.36 | 62.36 | 61,200 |
Apr 19, 2024 | 61.79 | 62.85 | 61.79 | 62.82 | 62.82 | 52,900 |
Apr 18, 2024 | 61.77 | 62.41 | 61.10 | 62.11 | 62.11 | 49,100 |
Apr 17, 2024 | 62.31 | 62.80 | 61.78 | 61.82 | 61.82 | 44,900 |
Apr 16, 2024 | 62.66 | 62.99 | 62.17 | 62.30 | 62.30 | 34,600 |
Apr 15, 2024 | 64.03 | 64.09 | 62.41 | 62.64 | 62.64 | 34,500 |
Apr 12, 2024 | 64.23 | 64.78 | 63.47 | 63.56 | 63.56 | 54,100 |
Apr 11, 2024 | 64.22 | 64.87 | 63.42 | 64.66 | 64.66 | 41,100 |
Apr 10, 2024 | 63.98 | 64.50 | 63.45 | 64.06 | 64.06 | 49,200 |
Apr 09, 2024 | 65.43 | 65.47 | 64.50 | 65.11 | 65.11 | 32,800 |
Apr 08, 2024 | 65.73 | 65.92 | 65.25 | 65.38 | 65.38 | 35,800 |
Apr 05, 2024 | 65.14 | 65.64 | 64.81 | 65.58 | 65.58 | 79,700 |
Apr 04, 2024 | 66.02 | 66.68 | 64.88 | 65.02 | 65.02 | 55,100 |
Apr 03, 2024 | 64.25 | 65.79 | 64.08 | 65.53 | 65.53 | 56,700 |
Apr 02, 2024 | 64.79 | 64.79 | 63.53 | 64.07 | 64.07 | 77,000 |
Apr 01, 2024 | 66.19 | 66.30 | 64.98 | 65.53 | 65.53 | 51,600 |
Mar 28, 2024 | 65.85 | 66.27 | 65.26 | 65.93 | 65.93 | 83,400 |
Mar 27, 2024 | 65.39 | 65.97 | 64.99 | 65.74 | 65.74 | 100,000 |
Mar 26, 2024 | 64.99 | 65.47 | 64.70 | 64.83 | 64.83 | 45,700 |
Mar 25, 2024 | 65.19 | 65.19 | 64.48 | 64.61 | 64.61 | 30,300 |
Mar 22, 2024 | 65.49 | 65.49 | 64.76 | 64.96 | 64.96 | 43,700 |
Mar 21, 2024 | 65.66 | 66.22 | 64.96 | 65.39 | 65.39 | 78,600 |
Mar 20, 2024 | 64.54 | 65.28 | 63.29 | 65.28 | 65.28 | 74,100 |
Mar 19, 2024 | 63.29 | 64.96 | 63.15 | 64.53 | 64.53 | 65,000 |
Mar 18, 2024 | 64.43 | 64.94 | 63.31 | 63.31 | 63.31 | 52,100 |
Mar 15, 2024 | 63.74 | 64.35 | 63.10 | 64.33 | 64.33 | 244,200 |
Mar 14, 2024 | 64.82 | 65.82 | 63.86 | 64.23 | 64.23 | 40,500 |
Mar 13, 2024 | 65.10 | 65.35 | 64.66 | 64.90 | 64.90 | 42,000 |
Mar 12, 2024 | 65.70 | 65.70 | 65.11 | 65.41 | 65.41 | 41,500 |
Mar 11, 2024 | 65.08 | 65.46 | 64.24 | 65.42 | 65.42 | 58,500 |
Mar 08, 2024 | 65.99 | 66.21 | 65.18 | 65.48 | 65.48 | 57,700 |
Mar 07, 2024 | 65.89 | 66.14 | 65.06 | 65.41 | 65.41 | 70,000 |
Mar 06, 2024 | 66.44 | 66.44 | 65.05 | 65.62 | 65.62 | 46,200 |
Mar 05, 2024 | 65.89 | 66.30 | 65.25 | 65.74 | 65.74 | 47,300 |
Mar 04, 2024 | 66.95 | 67.05 | 65.90 | 65.98 | 65.98 | 46,100 |
Mar 01, 2024 | 66.82 | 66.82 | 63.58 | 66.62 | 66.62 | 76,000 |
Feb 29, 2024 | 67.08 | 67.52 | 65.91 | 66.38 | 66.38 | 85,300 |
Feb 28, 2024 | 66.26 | 66.94 | 65.17 | 66.21 | 66.21 | 100,800 |
Feb 27, 2024 | 69.47 | 69.50 | 66.88 | 66.88 | 66.88 | 51,000 |
Feb 26, 2024 | 68.00 | 69.77 | 67.23 | 69.35 | 69.35 | 114,100 |
Feb 26, 2024 | 0.1 Dividend | |||||
Feb 23, 2024 | 68.84 | 68.84 | 67.62 | 68.18 | 68.08 | 33,000 |
Feb 22, 2024 | 66.97 | 68.89 | 66.52 | 68.70 | 68.60 | 104,300 |
Feb 21, 2024 | 66.68 | 67.28 | 66.22 | 66.79 | 66.69 | 56,400 |
Feb 20, 2024 | 66.85 | 68.23 | 66.85 | 67.04 | 66.94 | 91,500 |
Feb 16, 2024 | 69.52 | 69.86 | 67.31 | 67.75 | 67.65 | 157,000 |
Feb 15, 2024 | 64.87 | 70.55 | 64.00 | 69.59 | 69.49 | 158,400 |
Feb 14, 2024 | 64.76 | 66.12 | 64.13 | 65.40 | 65.30 | 117,100 |
Feb 13, 2024 | 65.99 | 66.02 | 63.54 | 64.13 | 64.04 | 79,800 |
Feb 12, 2024 | 67.72 | 67.76 | 67.16 | 67.52 | 67.42 | 90,500 |
Feb 09, 2024 | 66.09 | 67.39 | 65.68 | 67.39 | 67.29 | 54,600 |
Feb 08, 2024 | 64.64 | 68.42 | 64.64 | 66.04 | 65.94 | 79,800 |
Feb 07, 2024 | 64.88 | 65.45 | 64.40 | 64.40 | 64.31 | 50,600 |
Feb 06, 2024 | 65.20 | 65.75 | 64.90 | 65.15 | 65.05 | 45,200 |
Feb 05, 2024 | 65.86 | 66.14 | 64.76 | 65.20 | 65.10 | 36,400 |
Feb 02, 2024 | 65.74 | 66.50 | 65.57 | 66.17 | 66.07 | 51,300 |
Feb 01, 2024 | 64.98 | 66.07 | 64.30 | 66.06 | 65.96 | 63,500 |
Jan 31, 2024 | 66.22 | 67.14 | 64.42 | 64.51 | 64.42 | 110,500 |
Jan 30, 2024 | 65.17 | 66.19 | 64.80 | 66.01 | 65.91 | 201,600 |
Jan 29, 2024 | 66.00 | 66.00 | 65.03 | 65.45 | 65.35 | 58,400 |
Jan 26, 2024 | 67.66 | 67.74 | 65.40 | 65.90 | 65.80 | 44,000 |
Jan 25, 2024 | 66.95 | 67.26 | 66.01 | 67.26 | 67.16 | 58,900 |
Jan 24, 2024 | 66.65 | 67.40 | 65.90 | 66.27 | 66.17 | 48,500 |
Jan 23, 2024 | 67.39 | 67.39 | 65.66 | 65.88 | 65.78 | 124,400 |
Jan 22, 2024 | 65.28 | 66.94 | 65.23 | 66.92 | 66.82 | 50,100 |
Jan 19, 2024 | 63.95 | 64.95 | 63.00 | 64.66 | 64.57 | 114,300 |
Jan 18, 2024 | 63.22 | 63.68 | 62.76 | 63.58 | 63.49 | 104,000 |
Jan 17, 2024 | 63.19 | 64.22 | 62.92 | 63.11 | 63.02 | 63,100 |
Jan 16, 2024 | 64.26 | 64.80 | 62.83 | 63.35 | 63.26 | 91,900 |
Jan 12, 2024 | 63.88 | 64.88 | 63.60 | 64.74 | 64.65 | 107,300 |
Jan 11, 2024 | 64.24 | 64.62 | 63.29 | 63.75 | 63.66 | 87,200 |
Jan 10, 2024 | 63.87 | 64.86 | 63.82 | 64.50 | 64.41 | 59,400 |
Jan 09, 2024 | 63.51 | 64.14 | 62.79 | 63.91 | 63.82 | 45,100 |
Jan 08, 2024 | 63.60 | 64.55 | 63.60 | 64.20 | 64.11 | 74,600 |
Jan 05, 2024 | 63.88 | 64.35 | 62.87 | 63.57 | 63.48 | 78,600 |
Jan 04, 2024 | 64.78 | 65.22 | 64.01 | 64.36 | 64.27 | 42,100 |
Jan 03, 2024 | 65.30 | 66.05 | 64.45 | 64.50 | 64.41 | 76,000 |
Jan 02, 2024 | 67.26 | 67.27 | 65.22 | 65.50 | 65.40 | 63,700 |
Dec 29, 2023 | 68.48 | 68.74 | 67.20 | 67.21 | 67.11 | 51,400 |
Dec 28, 2023 | 68.40 | 68.85 | 67.78 | 68.36 | 68.26 | 46,200 |
Dec 27, 2023 | 68.57 | 69.40 | 68.44 | 68.50 | 68.40 | 56,700 |
Dec 26, 2023 | 68.44 | 69.04 | 68.19 | 68.75 | 68.65 | 80,500 |
Dec 22, 2023 | 68.70 | 69.02 | 67.97 | 68.25 | 68.15 | 72,100 |
Dec 21, 2023 | 68.92 | 69.28 | 67.71 | 68.25 | 68.15 | 73,200 |
Dec 20, 2023 | 68.64 | 70.45 | 68.58 | 68.69 | 68.59 | 64,600 |
Dec 19, 2023 | 67.02 | 68.61 | 66.98 | 68.36 | 68.26 | 75,500 |
Dec 18, 2023 | 67.47 | 68.54 | 65.41 | 66.90 | 66.80 | 66,600 |
Dec 15, 2023 | 67.04 | 68.26 | 66.68 | 67.45 | 67.35 | 267,200 |
Dec 14, 2023 | 65.03 | 67.04 | 64.38 | 66.52 | 66.42 | 77,900 |
Dec 13, 2023 | 66.04 | 66.57 | 63.50 | 64.65 | 64.56 | 183,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |