Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 77.97 | 78.45 | 77.87 | 78.41 | 78.41 | 46,953 |
May 06, 2024 | 77.21 | 77.75 | 77.20 | 77.60 | 77.60 | 29,961 |
May 03, 2024 | 76.98 | 77.44 | 76.81 | 77.08 | 77.08 | 30,171 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 77.59 | 77.59 | 76.85 | 76.99 | 76.99 | 34,802 |
Apr 29, 2024 | 77.70 | 77.70 | 77.37 | 77.37 | 77.37 | 57,894 |
Apr 26, 2024 | 77.00 | 77.43 | 76.84 | 77.36 | 77.36 | 24,941 |
Apr 25, 2024 | 76.95 | 76.95 | 75.94 | 76.42 | 76.42 | 66,215 |
Apr 24, 2024 | 77.41 | 77.41 | 76.84 | 76.91 | 76.91 | 40,817 |
Apr 23, 2024 | 76.85 | 77.18 | 76.65 | 77.18 | 77.18 | 29,466 |
Apr 22, 2024 | 76.24 | 76.42 | 75.93 | 76.30 | 76.30 | 32,688 |
Apr 19, 2024 | 75.24 | 75.83 | 75.15 | 75.70 | 75.70 | 33,511 |
Apr 18, 2024 | 75.74 | 75.90 | 75.48 | 75.79 | 75.79 | 20,771 |
Apr 17, 2024 | 75.63 | 76.20 | 75.52 | 75.58 | 75.58 | 37,063 |
Apr 16, 2024 | 75.84 | 75.95 | 75.33 | 75.56 | 75.56 | 37,166 |
Apr 15, 2024 | 76.85 | 77.37 | 76.58 | 76.73 | 76.73 | 26,072 |
Apr 12, 2024 | 77.21 | 77.41 | 76.44 | 76.62 | 76.62 | 33,210 |
Apr 11, 2024 | 76.73 | 76.89 | 76.05 | 76.44 | 76.44 | 28,567 |
Apr 10, 2024 | 77.10 | 77.14 | 76.12 | 76.70 | 76.70 | 21,401 |
Apr 09, 2024 | 76.92 | 77.03 | 76.47 | 76.57 | 76.57 | 16,849 |
Apr 08, 2024 | 76.64 | 77.09 | 76.58 | 77.03 | 77.03 | 44,056 |
Apr 05, 2024 | 76.48 | 76.67 | 76.33 | 76.66 | 76.66 | 51,007 |
Apr 04, 2024 | 77.27 | 77.44 | 77.09 | 77.34 | 77.34 | 18,841 |
Apr 03, 2024 | 77.05 | 77.23 | 76.85 | 77.21 | 77.21 | 38,112 |
Apr 02, 2024 | 78.34 | 78.34 | 76.90 | 77.01 | 77.01 | 67,185 |
Mar 28, 2024 | 77.49 | 77.71 | 77.47 | 77.65 | 77.65 | 28,319 |
Mar 27, 2024 | 77.29 | 77.46 | 77.18 | 77.38 | 77.38 | 14,179 |
Mar 26, 2024 | 77.12 | 77.34 | 76.96 | 77.29 | 77.29 | 39,204 |
Mar 25, 2024 | 77.13 | 77.24 | 76.82 | 77.15 | 77.15 | 50,549 |
Mar 22, 2024 | 76.94 | 77.17 | 76.85 | 77.11 | 77.11 | 16,706 |
Mar 21, 2024 | 76.99 | 77.11 | 76.64 | 77.06 | 77.06 | 22,750 |
Mar 20, 2024 | 76.08 | 76.39 | 76.06 | 76.33 | 76.33 | 31,531 |
Mar 19, 2024 | 76.12 | 76.35 | 75.99 | 76.35 | 76.35 | 20,095 |
Mar 18, 2024 | 76.40 | 76.40 | 76.07 | 76.17 | 76.17 | 40,050 |
Mar 15, 2024 | 76.59 | 76.88 | 76.38 | 76.40 | 76.40 | 20,126 |
Mar 14, 2024 | 76.77 | 76.95 | 76.44 | 76.58 | 76.58 | 40,815 |
Mar 13, 2024 | 76.54 | 76.79 | 76.44 | 76.66 | 76.66 | 25,911 |
Mar 12, 2024 | 76.11 | 76.56 | 75.85 | 76.47 | 76.47 | 22,459 |
Mar 11, 2024 | 75.65 | 75.81 | 75.50 | 75.75 | 75.75 | 27,528 |
Mar 08, 2024 | 76.01 | 76.20 | 75.96 | 75.96 | 75.96 | 28,223 |
Mar 07, 2024 | 75.09 | 76.07 | 74.96 | 76.03 | 76.03 | 32,079 |
Mar 06, 2024 | 74.81 | 75.27 | 74.81 | 75.21 | 75.21 | 37,858 |
Mar 05, 2024 | 74.85 | 75.02 | 74.72 | 74.88 | 74.88 | 23,454 |
Mar 04, 2024 | 75.12 | 75.12 | 74.80 | 75.00 | 75.00 | 19,042 |
Mar 01, 2024 | 74.90 | 75.04 | 74.67 | 75.03 | 75.03 | 46,568 |
Feb 29, 2024 | 74.72 | 74.88 | 74.55 | 74.55 | 74.55 | 31,908 |
Feb 28, 2024 | 74.82 | 74.82 | 74.52 | 74.57 | 74.57 | 27,493 |
Feb 27, 2024 | 74.75 | 74.90 | 74.55 | 74.84 | 74.84 | 34,030 |
Feb 26, 2024 | 74.84 | 74.88 | 74.69 | 74.70 | 74.70 | 18,382 |
Feb 23, 2024 | 74.80 | 75.06 | 74.67 | 74.98 | 74.98 | 32,716 |
Feb 22, 2024 | 74.72 | 74.80 | 74.41 | 74.68 | 74.68 | 81,563 |
Feb 21, 2024 | 74.01 | 74.04 | 73.83 | 74.00 | 74.00 | 255,587 |
Feb 20, 2024 | 74.08 | 74.21 | 73.92 | 74.06 | 74.06 | 15,146 |
Feb 19, 2024 | 73.95 | 74.18 | 73.89 | 74.16 | 74.16 | 12,259 |
Feb 16, 2024 | 73.91 | 74.09 | 73.80 | 74.02 | 74.02 | 16,963 |
Feb 15, 2024 | 73.47 | 73.59 | 73.36 | 73.56 | 73.56 | 34,024 |
Feb 14, 2024 | 72.79 | 73.14 | 72.71 | 73.11 | 73.11 | 24,139 |
Feb 13, 2024 | 73.23 | 73.25 | 72.48 | 72.72 | 72.72 | 36,199 |
Feb 12, 2024 | 73.24 | 73.39 | 73.13 | 73.39 | 73.39 | 77,306 |
Feb 09, 2024 | 73.08 | 73.17 | 72.78 | 72.99 | 72.99 | 57,252 |
Feb 08, 2024 | 73.16 | 73.32 | 73.00 | 73.02 | 73.02 | 31,743 |
Feb 07, 2024 | 73.39 | 73.40 | 73.05 | 73.09 | 73.09 | 24,433 |
Feb 06, 2024 | 73.29 | 73.34 | 72.87 | 73.31 | 73.31 | 107,353 |
Feb 05, 2024 | 72.94 | 73.14 | 72.71 | 72.88 | 72.88 | 83,325 |
Feb 02, 2024 | 73.28 | 73.39 | 72.82 | 72.89 | 72.89 | 32,561 |
Feb 01, 2024 | 72.87 | 73.11 | 72.74 | 72.89 | 72.89 | 60,805 |
Jan 31, 2024 | 73.32 | 73.35 | 73.03 | 73.14 | 73.14 | 47,679 |
Jan 30, 2024 | 73.19 | 73.25 | 73.00 | 73.11 | 73.11 | 27,736 |
Jan 29, 2024 | 72.88 | 72.98 | 72.76 | 72.97 | 72.97 | 19,806 |
Jan 26, 2024 | 72.29 | 72.90 | 72.26 | 72.83 | 72.83 | 17,998 |
Jan 25, 2024 | 71.71 | 72.01 | 71.45 | 71.97 | 71.97 | 40,401 |
Jan 24, 2024 | 71.57 | 71.81 | 71.43 | 71.81 | 71.81 | 17,673 |
Jan 23, 2024 | 71.37 | 71.37 | 70.85 | 70.97 | 70.97 | 55,216 |
Jan 22, 2024 | 71.06 | 71.26 | 70.87 | 71.15 | 71.15 | 39,218 |
Jan 19, 2024 | 71.14 | 71.18 | 70.50 | 70.62 | 70.62 | 13,050 |
Jan 18, 2024 | 70.48 | 70.86 | 70.40 | 70.84 | 70.84 | 24,324 |
Jan 17, 2024 | 70.45 | 70.51 | 70.04 | 70.47 | 70.47 | 26,565 |
Jan 16, 2024 | 70.86 | 71.31 | 70.81 | 71.24 | 71.24 | 35,038 |
Jan 15, 2024 | 71.83 | 71.86 | 71.30 | 71.39 | 71.39 | 85,474 |
Jan 12, 2024 | 71.61 | 71.95 | 71.50 | 71.75 | 71.75 | 34,360 |
Jan 11, 2024 | 72.07 | 72.23 | 71.15 | 71.15 | 71.15 | 23,631 |
Jan 10, 2024 | 71.66 | 71.85 | 71.57 | 71.69 | 71.69 | 18,356 |
Jan 09, 2024 | 72.04 | 72.04 | 71.56 | 71.80 | 71.80 | 25,700 |
Jan 08, 2024 | 71.76 | 71.93 | 71.46 | 71.92 | 71.92 | 68,660 |
Jan 05, 2024 | 71.48 | 71.90 | 71.10 | 71.80 | 71.80 | 31,614 |
Jan 04, 2024 | 71.72 | 72.00 | 71.43 | 71.97 | 71.97 | 13,351 |
Jan 03, 2024 | 72.09 | 72.18 | 71.21 | 71.43 | 71.43 | 39,163 |
Jan 02, 2024 | 72.51 | 72.62 | 71.65 | 72.04 | 72.04 | 57,590 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |