Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 0.00 | 0.00 | 0.00 | 66.08 | 66.08 | 2,808 |
May 28, 2024 | 66.83 | 66.83 | 66.50 | 66.59 | 66.59 | 86,514 |
May 24, 2024 | 66.07 | 66.60 | 66.04 | 66.54 | 66.54 | 95,551 |
May 23, 2024 | 66.61 | 66.90 | 66.35 | 66.56 | 66.56 | 75,569 |
May 22, 2024 | 66.36 | 66.42 | 66.16 | 66.25 | 66.25 | 20,303 |
May 21, 2024 | 66.39 | 66.44 | 66.22 | 66.32 | 66.32 | 265,960 |
May 20, 2024 | 66.30 | 66.49 | 66.23 | 66.49 | 66.49 | 217,148 |
May 17, 2024 | 66.18 | 66.23 | 66.02 | 66.10 | 66.10 | 58,023 |
May 16, 2024 | 66.45 | 66.54 | 66.34 | 66.50 | 66.50 | 12,247 |
May 15, 2024 | 65.47 | 66.10 | 65.35 | 66.09 | 66.09 | 27,680 |
May 14, 2024 | 65.12 | 65.26 | 65.00 | 65.17 | 65.17 | 127,256 |
May 13, 2024 | 65.20 | 65.32 | 65.11 | 65.12 | 65.12 | 21,706 |
May 10, 2024 | 65.10 | 65.34 | 65.05 | 65.11 | 65.11 | 25,954 |
May 09, 2024 | 64.54 | 64.93 | 64.43 | 64.87 | 64.87 | 46,198 |
May 08, 2024 | 64.67 | 64.72 | 64.40 | 64.63 | 64.63 | 48,770 |
May 07, 2024 | 64.34 | 64.76 | 64.29 | 64.69 | 64.69 | 119,625 |
May 03, 2024 | 63.10 | 63.89 | 62.96 | 63.55 | 63.55 | 38,180 |
May 02, 2024 | 62.95 | 63.03 | 62.51 | 62.67 | 62.67 | 42,598 |
May 01, 2024 | 62.64 | 62.73 | 62.26 | 62.53 | 62.53 | 78,341 |
Apr 30, 2024 | 63.45 | 63.63 | 63.09 | 63.13 | 63.13 | 82,296 |
Apr 29, 2024 | 63.67 | 63.78 | 63.31 | 63.31 | 63.31 | 119,085 |
Apr 26, 2024 | 63.09 | 63.50 | 63.03 | 63.42 | 63.42 | 22,477 |
Apr 25, 2024 | 62.75 | 62.75 | 61.87 | 62.24 | 62.24 | 80,985 |
Apr 24, 2024 | 63.39 | 63.42 | 62.89 | 63.00 | 63.00 | 198,909 |
Apr 23, 2024 | 62.28 | 63.03 | 62.28 | 63.01 | 63.01 | 102,397 |
Apr 22, 2024 | 62.12 | 62.18 | 61.85 | 61.93 | 61.93 | 54,056 |
Apr 19, 2024 | 62.16 | 62.51 | 62.06 | 62.12 | 62.12 | 40,892 |
Apr 18, 2024 | 63.08 | 63.08 | 62.41 | 62.85 | 62.85 | 122,544 |
Apr 17, 2024 | 62.81 | 63.35 | 62.65 | 62.65 | 62.65 | 106,523 |
Apr 16, 2024 | 62.97 | 63.19 | 62.80 | 63.05 | 63.05 | 36,062 |
Apr 15, 2024 | 64.15 | 64.44 | 63.95 | 63.95 | 63.95 | 13,307 |
Apr 12, 2024 | 64.64 | 64.73 | 63.97 | 64.12 | 64.12 | 23,185 |
Apr 11, 2024 | 64.23 | 64.41 | 63.88 | 64.17 | 64.17 | 23,778 |
Apr 10, 2024 | 64.90 | 64.90 | 63.81 | 64.13 | 64.13 | 357,389 |
Apr 09, 2024 | 64.84 | 65.01 | 64.14 | 64.30 | 64.30 | 25,657 |
Apr 08, 2024 | 64.59 | 64.92 | 64.54 | 64.83 | 64.83 | 19,818 |
Apr 05, 2024 | 64.21 | 64.63 | 64.14 | 64.64 | 64.64 | 76,822 |
Apr 04, 2024 | 65.07 | 65.39 | 64.99 | 65.23 | 65.23 | 148,374 |
Apr 03, 2024 | 64.72 | 65.12 | 64.62 | 65.07 | 65.07 | 139,525 |
Apr 02, 2024 | 65.22 | 65.28 | 64.50 | 64.64 | 64.64 | 43,865 |
Mar 28, 2024 | 65.32 | 65.47 | 65.23 | 65.35 | 65.35 | 138,622 |
Mar 27, 2024 | 65.28 | 65.47 | 64.97 | 65.06 | 65.06 | 145,383 |
Mar 26, 2024 | 65.33 | 65.51 | 65.30 | 65.34 | 65.34 | 91,256 |
Mar 25, 2024 | 65.36 | 65.45 | 65.16 | 65.32 | 65.32 | 71,909 |
Mar 22, 2024 | 65.57 | 65.65 | 65.33 | 65.38 | 65.38 | 31,983 |
Mar 21, 2024 | 65.99 | 66.07 | 65.70 | 65.97 | 65.97 | 136,069 |
Mar 20, 2024 | 64.87 | 65.06 | 64.79 | 64.96 | 64.96 | 53,902 |
Mar 19, 2024 | 64.53 | 64.72 | 64.27 | 64.72 | 64.72 | 49,444 |
Mar 18, 2024 | 64.68 | 64.89 | 64.47 | 64.77 | 64.77 | 54,684 |
Mar 15, 2024 | 64.69 | 64.93 | 64.24 | 64.25 | 64.25 | 42,473 |
Mar 14, 2024 | 65.15 | 65.33 | 64.75 | 64.83 | 64.83 | 46,088 |
Mar 13, 2024 | 65.35 | 65.35 | 64.92 | 65.01 | 65.01 | 23,767 |
Mar 12, 2024 | 64.29 | 64.91 | 64.24 | 64.75 | 64.75 | 36,253 |
Mar 11, 2024 | 64.43 | 64.43 | 63.80 | 64.08 | 64.08 | 43,935 |
Mar 08, 2024 | 65.09 | 65.36 | 64.81 | 64.84 | 64.84 | 130,721 |
Mar 07, 2024 | 64.30 | 65.05 | 63.87 | 64.97 | 64.97 | 105,602 |
Mar 06, 2024 | 63.78 | 64.28 | 63.78 | 64.23 | 64.23 | 42,338 |
Mar 05, 2024 | 64.21 | 64.21 | 63.67 | 63.71 | 63.71 | 30,294 |
Mar 04, 2024 | 64.32 | 64.42 | 64.20 | 64.25 | 64.25 | 38,047 |
Mar 01, 2024 | 63.71 | 64.02 | 63.47 | 63.98 | 63.98 | 38,310 |
Feb 29, 2024 | 63.39 | 63.64 | 63.23 | 63.31 | 63.31 | 91,119 |
Feb 28, 2024 | 63.38 | 63.42 | 63.10 | 63.32 | 63.32 | 55,797 |
Feb 27, 2024 | 63.54 | 63.55 | 63.29 | 63.39 | 63.39 | 51,779 |
Feb 26, 2024 | 63.53 | 63.74 | 63.42 | 63.58 | 63.58 | 67,261 |
Feb 23, 2024 | 63.63 | 63.94 | 63.50 | 63.67 | 63.67 | 59,026 |
Feb 22, 2024 | 62.93 | 63.37 | 62.85 | 63.33 | 63.33 | 84,525 |
Feb 21, 2024 | 62.09 | 62.11 | 61.80 | 62.01 | 62.01 | 129,074 |
Feb 20, 2024 | 62.40 | 62.47 | 61.99 | 62.05 | 62.05 | 27,455 |
Feb 19, 2024 | 62.48 | 62.61 | 62.47 | 62.57 | 62.57 | 73,185 |
Feb 16, 2024 | 62.82 | 63.00 | 62.42 | 62.81 | 62.81 | 23,031 |
Feb 15, 2024 | 62.41 | 62.63 | 62.28 | 62.46 | 62.46 | 149,052 |
Feb 14, 2024 | 61.76 | 62.13 | 61.75 | 61.93 | 61.93 | 37,912 |
Feb 13, 2024 | 62.55 | 62.55 | 61.45 | 61.80 | 61.80 | 51,450 |
Feb 12, 2024 | 62.51 | 62.71 | 62.40 | 62.71 | 62.71 | 33,876 |
Feb 09, 2024 | 62.07 | 62.34 | 62.07 | 62.25 | 62.25 | 80,479 |
Feb 08, 2024 | 61.99 | 62.08 | 61.85 | 61.98 | 61.98 | 71,615 |
Feb 07, 2024 | 61.42 | 62.01 | 61.37 | 61.87 | 61.87 | 175,823 |
Feb 06, 2024 | 61.48 | 61.52 | 61.21 | 61.36 | 61.36 | 140,896 |
Feb 05, 2024 | 61.34 | 61.36 | 60.94 | 61.06 | 61.06 | 161,984 |
Feb 02, 2024 | 61.19 | 61.35 | 60.85 | 61.24 | 61.24 | 36,813 |
Feb 01, 2024 | 60.35 | 60.51 | 60.19 | 60.45 | 60.45 | 59,273 |
Jan 31, 2024 | 60.74 | 60.87 | 60.51 | 60.53 | 60.53 | 111,287 |
Jan 30, 2024 | 60.84 | 61.29 | 60.73 | 60.93 | 60.93 | 73,581 |
Jan 29, 2024 | 60.46 | 60.52 | 60.33 | 60.51 | 60.51 | 50,892 |
Jan 26, 2024 | 60.09 | 60.57 | 60.07 | 60.57 | 60.57 | 45,475 |
Jan 25, 2024 | 60.32 | 60.58 | 60.27 | 60.41 | 60.41 | 117,109 |
Jan 24, 2024 | 60.26 | 60.51 | 60.18 | 60.51 | 60.51 | 138,863 |
Jan 23, 2024 | 60.17 | 60.20 | 59.74 | 59.72 | 59.72 | 18,253 |
Jan 22, 2024 | 60.37 | 60.37 | 59.97 | 60.11 | 60.11 | 43,255 |
Jan 19, 2024 | 59.28 | 59.50 | 59.26 | 59.44 | 59.44 | 12,080 |
Jan 18, 2024 | 58.66 | 59.03 | 58.59 | 59.03 | 59.03 | 17,815 |
Jan 17, 2024 | 58.59 | 58.65 | 58.26 | 58.55 | 58.55 | 40,826 |
Jan 16, 2024 | 59.02 | 59.17 | 58.77 | 59.13 | 59.13 | 52,505 |
Jan 15, 2024 | 59.23 | 59.48 | 59.15 | 59.22 | 59.22 | 194,402 |
Jan 12, 2024 | 59.09 | 59.45 | 59.09 | 59.33 | 59.33 | 27,027 |
Jan 11, 2024 | 59.39 | 60.05 | 58.70 | 58.74 | 58.74 | 14,271 |
Jan 10, 2024 | 58.89 | 59.04 | 58.80 | 58.95 | 58.95 | 30,055 |
Jan 09, 2024 | 58.80 | 58.91 | 58.54 | 58.74 | 58.74 | 475,677 |
Jan 08, 2024 | 58.12 | 58.55 | 57.88 | 58.55 | 58.55 | 567,509 |
Jan 05, 2024 | 58.00 | 58.47 | 57.73 | 58.32 | 58.32 | 604,868 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |