Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 77.40 | 77.54 | 76.74 | 77.07 | 77.07 | 22,797 |
Jun 13, 2024 | 77.78 | 77.94 | 77.15 | 77.30 | 77.30 | 5,963 |
Jun 12, 2024 | 76.64 | 77.71 | 76.59 | 77.55 | 77.55 | 10,534 |
Jun 11, 2024 | 76.96 | 77.00 | 76.00 | 76.25 | 76.25 | 6,257 |
Jun 10, 2024 | 76.34 | 76.69 | 75.83 | 76.75 | 76.75 | 4,586 |
Jun 07, 2024 | 76.50 | 76.50 | 75.77 | 76.34 | 76.34 | 7,315 |
Jun 06, 2024 | 76.65 | 76.75 | 76.18 | 76.46 | 76.46 | 14,319 |
Jun 05, 2024 | 75.12 | 76.00 | 74.98 | 75.97 | 75.97 | 7,081 |
Jun 04, 2024 | 75.12 | 75.22 | 74.69 | 74.71 | 74.71 | 4,238 |
Jun 03, 2024 | 75.62 | 75.65 | 74.87 | 75.08 | 75.08 | 23,287 |
May 31, 2024 | 75.00 | 75.43 | 74.20 | 74.20 | 74.20 | 50,112 |
May 30, 2024 | 75.58 | 75.66 | 75.16 | 75.31 | 75.31 | 3,903 |
May 29, 2024 | 76.10 | 76.23 | 75.50 | 75.72 | 75.72 | 4,770 |
May 28, 2024 | 76.37 | 76.55 | 75.85 | 76.23 | 76.23 | 18,831 |
May 24, 2024 | 75.11 | 75.87 | 74.93 | 75.85 | 75.85 | 1,933 |
May 23, 2024 | 75.63 | 75.87 | 75.40 | 75.60 | 75.60 | 4,401 |
May 22, 2024 | 75.03 | 75.08 | 74.77 | 74.95 | 74.95 | 8,698 |
May 21, 2024 | 75.05 | 75.13 | 74.72 | 75.07 | 75.07 | 3,645 |
May 20, 2024 | 74.72 | 75.06 | 74.68 | 75.06 | 75.06 | 11,363 |
May 17, 2024 | 74.57 | 74.62 | 74.31 | 74.47 | 74.47 | 2,778 |
May 16, 2024 | 74.93 | 75.16 | 74.78 | 74.91 | 74.91 | 6,131 |
May 15, 2024 | 73.76 | 74.58 | 73.68 | 74.58 | 74.58 | 36,734 |
May 14, 2024 | 73.18 | 73.37 | 72.96 | 73.28 | 73.28 | 4,709 |
May 13, 2024 | 73.34 | 73.43 | 72.96 | 73.09 | 73.09 | 7,192 |
May 10, 2024 | 73.42 | 73.73 | 73.26 | 73.35 | 73.35 | 7,578 |
May 09, 2024 | 72.93 | 73.34 | 72.86 | 73.34 | 73.34 | 3,482 |
May 08, 2024 | 72.99 | 73.26 | 72.63 | 73.10 | 73.10 | 9,819 |
May 07, 2024 | 73.24 | 73.44 | 73.05 | 73.31 | 73.31 | 8,270 |
May 03, 2024 | 71.16 | 71.92 | 71.10 | 71.92 | 71.92 | 4,476 |
May 02, 2024 | 70.95 | 71.14 | 70.41 | 70.78 | 70.78 | 5,093 |
May 01, 2024 | 70.82 | 70.82 | 70.23 | 70.40 | 70.40 | 20,076 |
Apr 30, 2024 | 71.81 | 72.07 | 71.44 | 71.44 | 71.44 | 14,053 |
Apr 29, 2024 | 72.10 | 72.11 | 71.41 | 71.48 | 71.48 | 29,496 |
Apr 26, 2024 | 71.32 | 71.72 | 71.05 | 71.56 | 71.56 | 22,839 |
Apr 25, 2024 | 69.97 | 70.13 | 69.05 | 69.79 | 69.79 | 34,060 |
Apr 24, 2024 | 71.83 | 71.92 | 70.79 | 71.21 | 71.21 | 33,862 |
Apr 23, 2024 | 70.19 | 71.22 | 70.02 | 71.22 | 71.22 | 8,141 |
Apr 22, 2024 | 69.85 | 69.99 | 69.36 | 69.57 | 69.57 | 128,254 |
Apr 19, 2024 | 70.37 | 70.80 | 69.96 | 70.05 | 70.05 | 306,656 |
Apr 18, 2024 | 71.82 | 71.82 | 71.05 | 71.55 | 71.55 | 2,284 |
Apr 17, 2024 | 71.72 | 72.20 | 71.39 | 71.39 | 71.39 | 1,858 |
Apr 16, 2024 | 71.54 | 71.89 | 71.41 | 71.81 | 71.81 | 13,933 |
Apr 15, 2024 | 73.38 | 73.72 | 73.12 | 73.13 | 73.13 | 4,242 |
Apr 12, 2024 | 73.85 | 74.18 | 72.93 | 73.38 | 73.38 | 15,948 |
Apr 11, 2024 | 73.39 | 73.72 | 72.96 | 73.42 | 73.42 | 2,987 |
Apr 10, 2024 | 73.71 | 73.80 | 72.29 | 73.10 | 73.10 | 5,838 |
Apr 09, 2024 | 74.19 | 74.22 | 73.11 | 73.16 | 73.16 | 2,147 |
Apr 08, 2024 | 73.97 | 74.39 | 73.84 | 74.11 | 74.11 | 3,033 |
Apr 05, 2024 | 73.12 | 73.90 | 73.05 | 73.87 | 73.87 | 5,060 |
Apr 04, 2024 | 74.25 | 74.75 | 74.19 | 74.58 | 74.58 | 5,549 |
Apr 03, 2024 | 73.35 | 74.19 | 73.22 | 74.19 | 74.19 | 9,995 |
Apr 02, 2024 | 73.80 | 74.11 | 72.85 | 73.08 | 73.08 | 16,766 |
Mar 28, 2024 | 74.12 | 74.17 | 73.85 | 74.04 | 74.04 | 17,199 |
Mar 27, 2024 | 74.66 | 74.66 | 73.68 | 73.81 | 73.81 | 7,904 |
Mar 26, 2024 | 74.55 | 74.80 | 74.55 | 74.61 | 74.61 | 12,730 |
Mar 25, 2024 | 74.50 | 74.57 | 74.08 | 74.44 | 74.44 | 5,496 |
Mar 22, 2024 | 74.43 | 74.61 | 74.29 | 74.42 | 74.42 | 6,326 |
Mar 21, 2024 | 74.41 | 74.71 | 74.09 | 74.71 | 74.71 | 12,015 |
Mar 20, 2024 | 72.98 | 73.13 | 72.84 | 73.01 | 73.01 | 33,471 |
Mar 19, 2024 | 72.68 | 72.69 | 72.00 | 72.64 | 72.64 | 44,340 |
Mar 18, 2024 | 72.40 | 72.89 | 72.08 | 72.63 | 72.63 | 2,778 |
Mar 15, 2024 | 72.45 | 72.77 | 71.97 | 71.97 | 71.97 | 54,121 |
Mar 14, 2024 | 72.99 | 73.21 | 72.43 | 72.64 | 72.64 | 2,617 |
Mar 13, 2024 | 73.03 | 73.22 | 72.72 | 72.72 | 72.72 | 2,899 |
Mar 12, 2024 | 72.08 | 72.90 | 71.79 | 72.71 | 72.71 | 10,905 |
Mar 11, 2024 | 72.36 | 72.47 | 71.39 | 71.82 | 71.82 | 3,737 |
Mar 08, 2024 | 73.99 | 74.36 | 73.31 | 73.31 | 73.31 | 31,782 |
Mar 07, 2024 | 72.30 | 73.64 | 72.20 | 73.63 | 73.63 | 16,509 |
Mar 06, 2024 | 72.22 | 72.86 | 72.22 | 72.66 | 72.66 | 3,795 |
Mar 05, 2024 | 72.58 | 72.69 | 71.70 | 71.81 | 71.81 | 23,601 |
Mar 04, 2024 | 72.44 | 72.78 | 72.37 | 72.68 | 72.68 | 8,106 |
Mar 01, 2024 | 71.35 | 72.05 | 71.16 | 71.98 | 71.98 | 12,166 |
Feb 29, 2024 | 70.33 | 70.84 | 70.21 | 70.50 | 70.50 | 28,480 |
Feb 28, 2024 | 70.38 | 70.38 | 70.02 | 70.29 | 70.29 | 7,277 |
Feb 27, 2024 | 70.63 | 70.70 | 70.32 | 70.55 | 70.55 | 12,871 |
Feb 26, 2024 | 70.34 | 70.83 | 70.34 | 70.68 | 70.68 | 2,560 |
Feb 23, 2024 | 70.60 | 70.97 | 70.37 | 70.43 | 70.43 | 57,343 |
Feb 22, 2024 | 69.55 | 70.36 | 69.55 | 70.24 | 70.24 | 4,214 |
Feb 21, 2024 | 68.28 | 68.48 | 67.85 | 68.08 | 68.08 | 194,582 |
Feb 20, 2024 | 69.31 | 69.40 | 68.23 | 68.37 | 68.37 | 253,684 |
Feb 19, 2024 | 69.28 | 69.44 | 69.28 | 69.35 | 69.35 | 2,839 |
Feb 16, 2024 | 69.75 | 69.84 | 68.96 | 69.51 | 69.51 | 4,476 |
Feb 15, 2024 | 69.25 | 69.45 | 69.00 | 69.17 | 69.17 | 5,826 |
Feb 14, 2024 | 68.40 | 68.73 | 68.33 | 68.70 | 68.70 | 3,470 |
Feb 13, 2024 | 68.92 | 69.02 | 67.71 | 68.27 | 68.27 | 8,360 |
Feb 12, 2024 | 69.04 | 69.27 | 68.89 | 69.27 | 69.27 | 6,764 |
Feb 09, 2024 | 68.30 | 68.75 | 68.15 | 68.71 | 68.71 | 2,069 |
Feb 08, 2024 | 68.24 | 68.29 | 68.11 | 68.26 | 68.26 | 4,155 |
Feb 07, 2024 | 67.16 | 68.07 | 67.15 | 67.99 | 67.99 | 1,392 |
Feb 06, 2024 | 67.63 | 67.78 | 67.12 | 67.21 | 67.21 | 29,374 |
Feb 05, 2024 | 66.71 | 67.28 | 66.71 | 67.04 | 67.04 | 14,531 |
Feb 02, 2024 | 66.58 | 66.85 | 66.24 | 66.85 | 66.85 | 29,767 |
Feb 01, 2024 | 65.02 | 65.36 | 64.90 | 65.30 | 65.30 | 22,347 |
Jan 31, 2024 | 65.43 | 65.43 | 64.98 | 65.04 | 65.04 | 57,899 |
Jan 30, 2024 | 66.00 | 66.00 | 65.46 | 65.75 | 65.75 | 12,495 |
Jan 29, 2024 | 65.16 | 65.25 | 65.10 | 65.18 | 65.18 | 4,556 |
Jan 26, 2024 | 64.60 | 64.98 | 64.52 | 65.08 | 65.08 | 2,985 |
Jan 25, 2024 | 65.13 | 65.44 | 65.08 | 65.38 | 65.38 | 10,786 |
Jan 24, 2024 | 64.87 | 65.31 | 64.75 | 65.29 | 65.29 | 2,267 |
Jan 23, 2024 | 64.47 | 64.47 | 63.96 | 63.99 | 63.99 | 2,694 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |