Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 70.36 | 72.56 | 70.36 | 71.30 | 71.30 | 345,800 |
Apr 24, 2024 | 70.53 | 71.65 | 69.67 | 70.90 | 70.90 | 366,700 |
Apr 23, 2024 | 67.96 | 70.49 | 67.96 | 69.68 | 69.68 | 300,600 |
Apr 22, 2024 | 67.39 | 68.51 | 66.81 | 67.91 | 67.91 | 353,200 |
Apr 19, 2024 | 67.28 | 68.43 | 66.31 | 66.89 | 66.89 | 368,000 |
Apr 18, 2024 | 66.85 | 67.90 | 66.39 | 67.74 | 67.74 | 290,500 |
Apr 17, 2024 | 68.70 | 71.16 | 67.10 | 67.16 | 67.16 | 457,900 |
Apr 16, 2024 | 67.43 | 68.56 | 66.66 | 68.38 | 68.38 | 324,100 |
Apr 15, 2024 | 68.50 | 68.79 | 67.26 | 67.88 | 67.88 | 336,100 |
Apr 12, 2024 | 69.81 | 69.98 | 67.66 | 68.35 | 68.35 | 250,000 |
Apr 11, 2024 | 70.24 | 71.05 | 69.34 | 70.94 | 70.94 | 179,500 |
Apr 10, 2024 | 69.58 | 71.38 | 69.11 | 69.87 | 69.87 | 443,700 |
Apr 09, 2024 | 70.23 | 72.47 | 70.09 | 72.42 | 72.42 | 205,200 |
Apr 08, 2024 | 68.33 | 69.78 | 68.01 | 69.39 | 69.39 | 309,600 |
Apr 05, 2024 | 68.10 | 68.68 | 67.85 | 67.89 | 67.89 | 269,300 |
Apr 04, 2024 | 70.01 | 70.96 | 68.06 | 68.28 | 68.28 | 248,200 |
Apr 03, 2024 | 67.62 | 69.02 | 67.54 | 68.83 | 68.83 | 189,800 |
Apr 02, 2024 | 69.41 | 69.42 | 68.02 | 68.51 | 68.51 | 249,300 |
Apr 01, 2024 | 70.66 | 72.59 | 70.39 | 70.54 | 70.54 | 294,400 |
Mar 28, 2024 | 70.06 | 70.85 | 69.78 | 70.50 | 70.50 | 405,200 |
Mar 27, 2024 | 68.35 | 70.97 | 66.75 | 70.38 | 70.38 | 235,600 |
Mar 26, 2024 | 68.55 | 68.55 | 67.23 | 67.55 | 67.55 | 310,700 |
Mar 25, 2024 | 68.08 | 68.94 | 67.01 | 67.98 | 67.98 | 376,900 |
Mar 22, 2024 | 68.92 | 68.96 | 67.15 | 68.26 | 68.26 | 350,000 |
Mar 21, 2024 | 67.51 | 69.41 | 67.51 | 69.14 | 69.14 | 454,700 |
Mar 20, 2024 | 64.60 | 66.77 | 64.11 | 66.25 | 66.25 | 264,000 |
Mar 19, 2024 | 64.98 | 65.39 | 64.16 | 64.64 | 64.64 | 162,000 |
Mar 18, 2024 | 67.13 | 67.25 | 65.56 | 65.57 | 65.57 | 255,500 |
Mar 15, 2024 | 64.45 | 66.62 | 64.31 | 66.33 | 66.33 | 637,200 |
Mar 14, 2024 | 67.91 | 68.14 | 64.80 | 65.62 | 65.62 | 484,000 |
Mar 13, 2024 | 70.03 | 71.28 | 68.10 | 68.24 | 68.24 | 167,300 |
Mar 12, 2024 | 71.93 | 72.24 | 69.47 | 70.82 | 70.82 | 184,100 |
Mar 11, 2024 | 70.07 | 71.91 | 70.07 | 71.84 | 71.84 | 255,300 |
Mar 08, 2024 | 71.67 | 72.18 | 70.21 | 70.30 | 70.30 | 276,600 |
Mar 07, 2024 | 67.70 | 71.86 | 67.57 | 70.94 | 70.94 | 248,600 |
Mar 06, 2024 | 67.50 | 68.27 | 66.78 | 67.13 | 67.13 | 184,400 |
Mar 05, 2024 | 67.86 | 68.00 | 65.93 | 66.30 | 66.30 | 203,900 |
Mar 04, 2024 | 70.51 | 70.89 | 68.26 | 68.54 | 68.54 | 191,100 |
Mar 01, 2024 | 68.62 | 70.99 | 68.20 | 70.02 | 70.02 | 230,400 |
Feb 29, 2024 | 68.72 | 69.07 | 67.47 | 67.98 | 67.98 | 369,900 |
Feb 28, 2024 | 67.17 | 67.65 | 66.63 | 67.44 | 67.44 | 189,500 |
Feb 27, 2024 | 69.19 | 69.44 | 68.07 | 68.29 | 68.29 | 266,100 |
Feb 26, 2024 | 67.95 | 69.17 | 67.65 | 68.45 | 68.45 | 289,100 |
Feb 23, 2024 | 68.35 | 68.58 | 67.13 | 68.31 | 68.31 | 238,800 |
Feb 22, 2024 | 68.98 | 69.00 | 67.34 | 68.82 | 68.82 | 294,100 |
Feb 21, 2024 | 67.33 | 68.27 | 66.99 | 68.27 | 68.27 | 314,300 |
Feb 20, 2024 | 66.83 | 68.28 | 66.50 | 67.91 | 67.91 | 266,600 |
Feb 16, 2024 | 68.99 | 69.17 | 67.55 | 68.03 | 68.03 | 239,900 |
Feb 15, 2024 | 68.38 | 69.72 | 68.16 | 69.16 | 69.16 | 252,200 |
Feb 14, 2024 | 67.42 | 68.26 | 66.58 | 68.16 | 68.16 | 335,800 |
Feb 13, 2024 | 67.57 | 68.32 | 65.35 | 66.06 | 66.06 | 625,800 |
Feb 12, 2024 | 70.26 | 71.43 | 70.04 | 70.07 | 70.07 | 364,200 |
Feb 09, 2024 | 68.84 | 70.31 | 68.30 | 69.99 | 69.99 | 334,800 |
Feb 08, 2024 | 67.17 | 69.23 | 66.31 | 68.74 | 68.74 | 307,700 |
Feb 07, 2024 | 68.97 | 69.43 | 64.52 | 66.75 | 66.75 | 728,700 |
Feb 06, 2024 | 67.17 | 68.30 | 66.55 | 68.23 | 68.23 | 508,600 |
Feb 05, 2024 | 67.15 | 68.57 | 66.66 | 67.45 | 67.45 | 323,000 |
Feb 02, 2024 | 66.81 | 67.70 | 66.16 | 67.42 | 67.42 | 258,700 |
Feb 01, 2024 | 67.95 | 68.08 | 66.37 | 67.69 | 67.69 | 361,200 |
Jan 31, 2024 | 66.65 | 68.97 | 65.80 | 67.32 | 67.32 | 604,300 |
Jan 30, 2024 | 68.33 | 68.73 | 65.83 | 67.00 | 67.00 | 710,000 |
Jan 29, 2024 | 68.52 | 69.12 | 67.39 | 69.11 | 69.11 | 260,700 |
Jan 26, 2024 | 68.73 | 69.04 | 67.77 | 68.44 | 68.44 | 559,700 |
Jan 25, 2024 | 71.59 | 71.59 | 68.41 | 69.06 | 69.06 | 457,000 |
Jan 24, 2024 | 72.02 | 72.02 | 68.89 | 69.84 | 69.84 | 371,600 |
Jan 23, 2024 | 72.23 | 72.69 | 71.11 | 71.40 | 71.40 | 345,300 |
Jan 22, 2024 | 70.00 | 71.39 | 69.34 | 71.12 | 71.12 | 624,600 |
Jan 19, 2024 | 69.94 | 70.55 | 66.60 | 69.07 | 69.07 | 810,000 |
Jan 18, 2024 | 69.52 | 69.52 | 67.28 | 69.14 | 69.14 | 1,033,400 |
Jan 17, 2024 | 69.01 | 70.62 | 67.43 | 67.90 | 67.90 | 506,800 |
Jan 16, 2024 | 71.81 | 72.31 | 70.31 | 70.48 | 70.48 | 398,800 |
Jan 12, 2024 | 74.20 | 74.32 | 71.95 | 72.27 | 72.27 | 222,200 |
Jan 11, 2024 | 73.56 | 74.37 | 72.46 | 73.38 | 73.38 | 223,100 |
Jan 10, 2024 | 74.46 | 74.46 | 72.69 | 73.88 | 73.88 | 173,900 |
Jan 09, 2024 | 74.40 | 75.60 | 74.33 | 74.75 | 74.75 | 199,000 |
Jan 08, 2024 | 74.15 | 76.06 | 73.94 | 76.01 | 76.01 | 194,800 |
Jan 05, 2024 | 73.11 | 75.25 | 73.11 | 73.55 | 73.55 | 330,500 |
Jan 04, 2024 | 75.64 | 75.81 | 74.41 | 75.09 | 75.09 | 343,800 |
Jan 03, 2024 | 78.53 | 78.53 | 75.93 | 76.28 | 76.28 | 343,700 |
Jan 02, 2024 | 79.29 | 80.50 | 77.92 | 79.65 | 79.65 | 472,300 |
Dec 29, 2023 | 81.65 | 81.76 | 80.27 | 80.52 | 80.52 | 382,900 |
Dec 28, 2023 | 82.02 | 82.69 | 81.53 | 81.57 | 81.57 | 314,700 |
Dec 27, 2023 | 82.60 | 82.78 | 81.64 | 82.21 | 82.21 | 206,600 |
Dec 26, 2023 | 81.60 | 82.57 | 81.36 | 82.19 | 82.19 | 151,500 |
Dec 22, 2023 | 80.76 | 81.83 | 80.33 | 81.12 | 81.12 | 221,000 |
Dec 21, 2023 | 79.55 | 80.52 | 79.02 | 80.17 | 80.17 | 311,000 |
Dec 20, 2023 | 78.42 | 80.18 | 77.81 | 78.30 | 78.30 | 515,800 |
Dec 19, 2023 | 78.41 | 79.80 | 78.30 | 78.91 | 78.91 | 263,300 |
Dec 18, 2023 | 77.86 | 78.19 | 75.44 | 77.65 | 77.65 | 298,200 |
Dec 15, 2023 | 79.88 | 80.16 | 77.81 | 77.81 | 77.81 | 963,500 |
Dec 14, 2023 | 76.62 | 79.26 | 76.62 | 78.87 | 78.87 | 372,200 |
Dec 13, 2023 | 72.40 | 75.48 | 72.27 | 75.04 | 75.04 | 230,200 |
Dec 12, 2023 | 73.68 | 74.02 | 72.27 | 72.42 | 72.42 | 159,700 |
Dec 11, 2023 | 72.17 | 74.38 | 72.17 | 74.05 | 74.05 | 264,600 |
Dec 08, 2023 | 70.68 | 73.01 | 70.51 | 72.05 | 72.05 | 535,100 |
Dec 07, 2023 | 68.62 | 71.27 | 68.20 | 71.12 | 71.12 | 317,000 |
Dec 06, 2023 | 68.77 | 69.90 | 68.00 | 68.14 | 68.14 | 149,600 |
Dec 05, 2023 | 68.83 | 68.83 | 67.67 | 67.97 | 67.97 | 211,400 |
Dec 04, 2023 | 67.60 | 69.50 | 67.05 | 69.41 | 69.41 | 302,100 |
Dec 01, 2023 | 66.24 | 68.20 | 65.52 | 67.80 | 67.80 | 357,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |