Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
May 09, 2024 | 84.69 | 84.85 | 84.85 | 84.74 | 84.74 | - |
May 08, 2024 | 85.03 | 84.83 | 84.69 | 84.89 | 84.89 | 5,301 |
May 07, 2024 | 85.11 | 85.22 | 85.13 | 85.11 | 85.11 | 13,397 |
May 03, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
May 02, 2024 | 84.15 | 84.23 | 84.08 | 83.96 | 83.96 | 206 |
May 01, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
Apr 30, 2024 | 84.29 | 83.90 | 83.88 | 84.23 | 84.23 | 162 |
Apr 29, 2024 | 84.18 | 84.17 | 84.00 | 84.18 | 84.18 | 1,245 |
Apr 26, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
Apr 25, 2024 | 83.82 | 83.50 | 83.50 | 84.04 | 84.04 | - |
Apr 24, 2024 | 84.08 | 83.99 | 83.78 | 84.14 | 84.14 | 98,547 |
Apr 23, 2024 | 84.15 | 84.37 | 84.12 | 84.20 | 84.20 | 3 |
Apr 22, 2024 | 83.61 | 84.30 | 84.17 | 83.72 | 83.72 | 11 |
Apr 19, 2024 | 84.13 | 83.93 | 83.93 | 84.05 | 84.05 | 1,591 |
Apr 18, 2024 | 84.06 | 84.06 | 83.89 | 83.96 | 83.96 | 16,147 |
Apr 17, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
Apr 16, 2024 | 85.36 | 85.09 | 85.09 | 85.25 | 85.25 | 10 |
Apr 15, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
Apr 12, 2024 | 85.96 | 86.12 | 86.12 | 86.00 | 86.00 | 3 |
Apr 11, 2024 | 86.31 | 86.01 | 86.01 | 85.97 | 85.97 | 8 |
Apr 10, 2024 | 86.69 | 86.29 | 86.29 | 86.71 | 86.71 | 285 |
Apr 09, 2024 | 86.40 | 86.69 | 86.67 | 86.64 | 86.64 | 17,163 |
Apr 08, 2024 | 86.44 | 86.43 | 86.40 | 86.35 | 86.35 | 29 |
Apr 05, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
Apr 04, 2024 | 86.81 | 86.91 | 86.66 | 86.78 | 86.78 | 1,133 |
Apr 03, 2024 | 86.71 | 86.39 | 86.39 | 86.68 | 86.68 | 4 |
Apr 02, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
Mar 28, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
Mar 27, 2024 | 87.04 | 87.00 | 87.00 | 86.99 | 86.99 | 72 |
Mar 26, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
Mar 25, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
Mar 22, 2024 | 86.85 | 86.95 | 86.95 | 86.86 | 86.86 | 2 |
Mar 21, 2024 | 86.43 | 87.18 | 87.18 | 86.88 | 86.88 | 394 |
Mar 20, 2024 | 86.69 | 86.74 | 86.60 | 86.66 | 86.66 | 1 |
Mar 19, 2024 | 86.44 | 86.37 | 86.37 | 86.46 | 86.46 | 17 |
Mar 18, 2024 | 86.71 | 86.58 | 86.58 | 86.57 | 86.57 | - |
Mar 15, 2024 | 86.62 | 86.60 | 86.60 | 86.51 | 86.51 | 150 |
Mar 14, 2024 | 87.22 | 86.92 | 86.92 | 86.94 | 86.94 | 5,459 |
Mar 13, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
Mar 12, 2024 | 87.45 | 87.28 | 87.28 | 87.24 | 87.24 | 163 |
Mar 11, 2024 | 87.15 | 87.19 | 87.19 | 87.18 | 87.18 | 30 |
Mar 08, 2024 | 87.14 | 87.26 | 87.26 | 87.11 | 87.11 | - |
Mar 07, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
Mar 06, 2024 | 86.75 | 86.72 | 86.67 | 86.71 | 86.71 | 345,893 |
Mar 05, 2024 | 86.54 | 86.85 | 86.53 | 86.60 | 86.60 | 466 |
Mar 04, 2024 | 86.61 | 86.49 | 86.49 | 86.54 | 86.54 | 644 |
Mar 01, 2024 | 86.23 | 86.27 | 86.22 | 86.24 | 86.24 | 505 |
Feb 29, 2024 | 86.27 | 86.02 | 86.02 | 86.03 | 86.03 | 92 |
Feb 28, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
Feb 27, 2024 | 86.32 | 86.32 | 86.29 | 86.32 | 86.32 | 4,543 |
Feb 26, 2024 | 86.51 | 86.53 | 86.34 | 86.54 | 86.54 | 4,632 |
Feb 23, 2024 | 86.20 | 86.48 | 86.25 | 86.18 | 86.18 | 5,691 |
Feb 22, 2024 | 86.34 | 86.34 | 86.32 | 86.23 | 86.23 | 5,709 |
Feb 21, 2024 | 86.41 | 86.52 | 86.51 | 86.40 | 86.40 | 42 |
Feb 20, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
Feb 19, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
Feb 16, 2024 | 86.17 | 86.13 | 86.13 | 86.17 | 86.17 | - |
Feb 15, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
Feb 14, 2024 | 86.08 | 86.06 | 86.01 | 86.06 | 86.06 | - |
Feb 13, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
Feb 12, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
Feb 09, 2024 | 86.47 | 86.47 | 86.47 | 86.45 | 86.45 | 58 |
Feb 08, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
Feb 07, 2024 | 86.86 | 86.99 | 86.76 | 86.89 | 86.89 | 1 |
Feb 06, 2024 | 86.80 | 86.83 | 86.83 | 86.72 | 86.72 | 1,457 |
Feb 05, 2024 | 87.14 | 87.21 | 86.62 | 86.96 | 86.96 | 14,572 |
Feb 02, 2024 | 87.56 | 87.71 | 87.71 | 87.60 | 87.60 | - |
Feb 01, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
Jan 31, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
Jan 30, 2024 | 87.00 | 87.06 | 86.87 | 86.97 | 86.97 | 71 |
Jan 29, 2024 | 86.92 | 86.85 | 86.83 | 86.84 | 86.84 | 210 |
Jan 26, 2024 | 86.64 | 86.82 | 86.67 | 86.74 | 86.74 | 1,310 |
Jan 25, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
Jan 24, 2024 | 86.62 | 86.64 | 86.57 | 86.60 | 86.60 | 639 |
Jan 23, 2024 | 86.64 | 86.57 | 86.45 | 86.56 | 86.56 | 85 |
Jan 22, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
Jan 19, 2024 | 86.29 | 86.45 | 86.45 | 86.39 | 86.39 | 56,000 |
Jan 18, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
Jan 17, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
Jan 16, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
Jan 15, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
Jan 12, 2024 | 86.88 | 86.99 | 86.99 | 87.03 | 87.03 | 4 |
Jan 11, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
Jan 10, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
Jan 09, 2024 | 86.74 | 86.71 | 86.58 | 86.69 | 86.69 | 11,294 |
Jan 08, 2024 | 86.54 | 86.31 | 86.31 | 86.39 | 86.39 | 2,104 |
Jan 05, 2024 | 86.60 | 86.39 | 86.39 | 86.61 | 86.61 | 20 |
Jan 04, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
Jan 03, 2024 | 86.92 | 86.91 | 86.91 | 86.88 | 86.88 | 5,515 |
Jan 02, 2024 | 87.19 | 87.19 | 87.19 | 87.09 | 87.09 | 16 |
Dec 29, 2023 | 87.75 | 87.52 | 87.52 | 87.76 | 87.76 | 3,380 |
Dec 28, 2023 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
Dec 27, 2023 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
Dec 22, 2023 | 87.47 | 87.47 | 87.39 | 87.40 | 87.40 | 533 |
Dec 21, 2023 | 87.15 | 87.53 | 87.31 | 87.32 | 87.32 | 1,064 |
Dec 20, 2023 | 87.07 | 87.20 | 87.20 | 87.26 | 87.26 | 13 |
Dec 19, 2023 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
Dec 18, 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
Dec 15, 2023 | 87.32 | 87.22 | 87.22 | 87.08 | 87.08 | 8,283 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |