Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 79.88 | 79.90 | 79.62 | 79.79 | 79.79 | 24,063 |
May 21, 2024 | 80.00 | 80.07 | 79.70 | 80.06 | 80.06 | 13,166 |
May 20, 2024 | 80.06 | 80.26 | 80.00 | 80.26 | 80.26 | 15,756 |
May 17, 2024 | 79.96 | 80.07 | 79.70 | 79.93 | 79.93 | 14,173 |
May 16, 2024 | 80.44 | 80.44 | 79.89 | 79.89 | 79.89 | 520,018 |
May 15, 2024 | 80.07 | 80.32 | 79.88 | 80.25 | 80.25 | 33,968 |
May 14, 2024 | 79.67 | 79.80 | 79.50 | 79.78 | 79.78 | 11,850 |
May 13, 2024 | 79.72 | 79.74 | 79.47 | 79.61 | 79.61 | 27,146 |
May 10, 2024 | 79.40 | 79.72 | 79.35 | 79.66 | 79.66 | 56,273 |
May 09, 2024 | 78.77 | 79.08 | 78.60 | 79.03 | 79.03 | 2,778 |
May 08, 2024 | 78.64 | 78.81 | 78.46 | 78.72 | 78.72 | 42,080 |
May 07, 2024 | 77.97 | 78.47 | 77.84 | 78.34 | 78.34 | 68,060 |
May 03, 2024 | 76.96 | 77.42 | 76.82 | 77.08 | 77.08 | 17,835 |
May 02, 2024 | 76.92 | 76.99 | 76.64 | 76.65 | 76.65 | 26,350 |
May 01, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Apr 30, 2024 | 77.60 | 77.60 | 76.80 | 76.95 | 76.95 | 9,489 |
Apr 29, 2024 | 77.69 | 77.73 | 77.38 | 77.38 | 77.38 | 14,330 |
Apr 26, 2024 | 77.00 | 77.46 | 76.86 | 77.32 | 77.32 | 9,274 |
Apr 25, 2024 | 76.97 | 76.97 | 75.94 | 76.39 | 76.39 | 17,049 |
Apr 24, 2024 | 77.39 | 77.40 | 76.82 | 76.89 | 76.89 | 8,329 |
Apr 23, 2024 | 76.86 | 77.18 | 76.68 | 77.18 | 77.18 | 10,899 |
Apr 22, 2024 | 76.18 | 76.43 | 75.90 | 76.29 | 76.29 | 11,769 |
Apr 19, 2024 | 75.28 | 75.82 | 75.15 | 75.70 | 75.70 | 16,811 |
Apr 18, 2024 | 75.74 | 75.92 | 75.39 | 75.82 | 75.82 | 13,773 |
Apr 17, 2024 | 75.67 | 76.20 | 75.55 | 75.60 | 75.60 | 56,470 |
Apr 16, 2024 | 75.76 | 75.96 | 75.35 | 75.50 | 75.50 | 21,917 |
Apr 15, 2024 | 76.81 | 77.29 | 76.59 | 76.72 | 76.72 | 45,647 |
Apr 12, 2024 | 77.21 | 77.39 | 76.40 | 76.59 | 76.59 | 10,308 |
Apr 11, 2024 | 76.77 | 76.89 | 76.10 | 76.46 | 76.46 | 18,933 |
Apr 10, 2024 | 77.05 | 77.13 | 76.15 | 76.72 | 76.72 | 19,371 |
Apr 09, 2024 | 76.90 | 77.06 | 76.46 | 76.57 | 76.57 | 23,554 |
Apr 08, 2024 | 76.64 | 77.15 | 76.60 | 77.03 | 77.03 | 15,211 |
Apr 05, 2024 | 76.52 | 76.68 | 76.33 | 76.68 | 76.68 | 19,439 |
Apr 04, 2024 | 77.28 | 77.44 | 77.15 | 77.32 | 77.32 | 21,812 |
Apr 03, 2024 | 77.01 | 77.24 | 76.85 | 77.24 | 77.24 | 49,330 |
Apr 02, 2024 | 78.39 | 78.39 | 76.90 | 77.00 | 77.00 | 47,089 |
Mar 28, 2024 | 77.57 | 77.71 | 77.47 | 77.61 | 77.61 | 32,042 |
Mar 27, 2024 | 77.34 | 77.47 | 77.20 | 77.40 | 77.40 | 20,190 |
Mar 26, 2024 | 77.13 | 77.32 | 76.96 | 77.29 | 77.29 | 20,653 |
Mar 25, 2024 | 77.11 | 77.24 | 76.78 | 77.13 | 77.13 | 34,394 |
Mar 22, 2024 | 76.91 | 77.18 | 76.86 | 77.11 | 77.11 | 15,507 |
Mar 21, 2024 | 77.00 | 77.12 | 76.40 | 77.07 | 77.07 | 17,743 |
Mar 20, 2024 | 76.15 | 76.41 | 76.04 | 76.33 | 76.33 | 21,538 |
Mar 19, 2024 | 76.14 | 76.37 | 76.01 | 76.35 | 76.35 | 10,304 |
Mar 18, 2024 | 76.39 | 76.41 | 76.07 | 76.18 | 76.18 | 20,105 |
Mar 15, 2024 | 76.50 | 76.83 | 76.28 | 76.28 | 76.28 | 18,387 |
Mar 14, 2024 | 76.79 | 76.96 | 76.40 | 76.58 | 76.58 | 34,545 |
Mar 13, 2024 | 76.50 | 76.76 | 76.40 | 76.64 | 76.64 | 38,243 |
Mar 12, 2024 | 76.11 | 76.57 | 75.90 | 76.46 | 76.46 | 23,881 |
Mar 11, 2024 | 75.66 | 75.81 | 75.49 | 75.71 | 75.71 | 9,190 |
Mar 08, 2024 | 76.00 | 76.21 | 75.93 | 75.97 | 75.97 | 17,765 |
Mar 07, 2024 | 75.05 | 76.10 | 74.95 | 76.04 | 76.04 | 27,773 |
Mar 06, 2024 | 74.82 | 75.28 | 74.79 | 75.14 | 75.14 | 23,491 |
Mar 05, 2024 | 74.86 | 75.22 | 74.68 | 74.86 | 74.86 | 26,573 |
Mar 04, 2024 | 75.13 | 75.14 | 74.78 | 75.01 | 75.01 | 15,941 |
Mar 01, 2024 | 74.92 | 75.06 | 74.62 | 75.02 | 75.02 | 51,040 |
Feb 29, 2024 | 74.83 | 74.83 | 74.55 | 74.55 | 74.55 | 8,555 |
Feb 28, 2024 | 74.79 | 74.83 | 74.48 | 74.55 | 74.55 | 79,651 |
Feb 27, 2024 | 74.75 | 74.90 | 74.58 | 74.83 | 74.83 | 31,670 |
Feb 26, 2024 | 74.82 | 74.89 | 74.65 | 74.71 | 74.71 | 64,840 |
Feb 23, 2024 | 74.84 | 75.07 | 74.65 | 74.99 | 74.99 | 13,152 |
Feb 22, 2024 | 74.74 | 74.82 | 74.38 | 74.64 | 74.64 | 85,873 |
Feb 21, 2024 | 74.00 | 74.05 | 73.81 | 74.02 | 74.02 | 115,082 |
Feb 20, 2024 | 74.07 | 74.22 | 73.91 | 74.08 | 74.08 | 36,662 |
Feb 19, 2024 | 73.94 | 74.19 | 73.86 | 74.15 | 74.15 | 6,503 |
Feb 16, 2024 | 73.86 | 74.10 | 73.77 | 74.03 | 74.03 | 44,858 |
Feb 15, 2024 | 73.39 | 73.62 | 73.35 | 73.54 | 73.54 | 13,484 |
Feb 14, 2024 | 72.81 | 73.14 | 72.72 | 73.10 | 73.10 | 38,569 |
Feb 13, 2024 | 73.25 | 73.27 | 72.49 | 72.72 | 72.72 | 16,275 |
Feb 12, 2024 | 73.19 | 73.39 | 73.11 | 73.39 | 73.39 | 85,179 |
Feb 09, 2024 | 73.09 | 73.20 | 72.75 | 73.00 | 73.00 | 22,782 |
Feb 08, 2024 | 73.19 | 73.32 | 72.99 | 73.02 | 73.02 | 20,147 |
Feb 07, 2024 | 73.40 | 73.40 | 73.06 | 73.07 | 73.07 | 7,883 |
Feb 06, 2024 | 73.23 | 73.35 | 72.84 | 73.29 | 73.29 | 20,747 |
Feb 05, 2024 | 72.96 | 73.13 | 72.71 | 72.87 | 72.87 | 13,119 |
Feb 02, 2024 | 73.29 | 73.39 | 72.82 | 72.88 | 72.88 | 48,944 |
Feb 01, 2024 | 72.85 | 73.15 | 72.71 | 72.89 | 72.89 | 50,424 |
Jan 31, 2024 | 73.32 | 73.36 | 73.06 | 73.10 | 73.10 | 21,838 |
Jan 30, 2024 | 73.13 | 73.29 | 73.03 | 73.10 | 73.10 | 13,253 |
Jan 29, 2024 | 72.93 | 72.98 | 72.79 | 72.98 | 72.98 | 14,388 |
Jan 26, 2024 | 72.35 | 72.91 | 72.28 | 72.83 | 72.83 | 17,274 |
Jan 25, 2024 | 71.65 | 72.04 | 71.46 | 71.94 | 71.94 | 58,291 |
Jan 24, 2024 | 71.51 | 71.83 | 71.44 | 71.79 | 71.79 | 21,095 |
Jan 23, 2024 | 71.36 | 71.36 | 70.85 | 70.93 | 70.93 | 16,355 |
Jan 22, 2024 | 71.00 | 71.26 | 70.84 | 71.18 | 71.18 | 21,289 |
Jan 19, 2024 | 71.14 | 71.20 | 70.50 | 70.62 | 70.62 | 17,574 |
Jan 18, 2024 | 70.57 | 70.88 | 70.44 | 70.86 | 70.86 | 38,111 |
Jan 17, 2024 | 70.47 | 70.56 | 70.04 | 70.45 | 70.45 | 52,163 |
Jan 16, 2024 | 70.86 | 71.32 | 70.79 | 71.25 | 71.25 | 33,445 |
Jan 15, 2024 | 71.58 | 71.65 | 71.30 | 71.39 | 71.39 | 13,129 |
Jan 12, 2024 | 71.53 | 71.96 | 71.43 | 71.76 | 71.76 | 21,683 |
Jan 11, 2024 | 72.07 | 72.21 | 71.14 | 71.14 | 71.14 | 12,674 |
Jan 10, 2024 | 71.67 | 71.86 | 71.58 | 71.71 | 71.71 | 8,217 |
Jan 09, 2024 | 72.04 | 72.04 | 71.55 | 71.80 | 71.80 | 9,025 |
Jan 08, 2024 | 71.78 | 71.96 | 71.27 | 71.96 | 71.96 | 51,739 |
Jan 05, 2024 | 71.50 | 72.00 | 71.15 | 71.79 | 71.79 | 13,267 |
Jan 04, 2024 | 71.71 | 72.00 | 71.43 | 71.96 | 71.96 | 35,682 |
Jan 03, 2024 | 72.07 | 72.21 | 71.21 | 71.44 | 71.44 | 16,936 |
Jan 02, 2024 | 72.51 | 72.64 | 71.66 | 72.02 | 72.02 | 28,602 |
Dec 29, 2023 | 72.05 | 72.24 | 71.86 | 71.97 | 71.97 | 10,024 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |