Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 73.09 | 73.36 | 73.09 | 73.36 | 73.36 | 1,170 |
May 02, 2024 | 72.46 | 72.57 | 71.99 | 72.57 | 72.57 | 20,300 |
May 01, 2024 | 71.51 | 71.51 | 71.06 | 71.10 | 71.10 | 6,200 |
Apr 30, 2024 | 71.87 | 71.87 | 71.24 | 71.24 | 71.24 | 5,300 |
Apr 29, 2024 | 71.49 | 71.69 | 71.30 | 71.61 | 71.61 | 6,800 |
Apr 26, 2024 | 70.64 | 71.04 | 70.64 | 70.98 | 70.98 | 1,500 |
Apr 25, 2024 | 69.91 | 70.38 | 69.65 | 70.38 | 70.38 | 2,900 |
Apr 24, 2024 | 71.58 | 71.64 | 71.28 | 71.42 | 71.42 | 2,200 |
Apr 23, 2024 | 70.70 | 71.18 | 70.70 | 71.10 | 71.10 | 3,000 |
Apr 22, 2024 | 70.58 | 71.06 | 70.49 | 70.98 | 70.98 | 4,400 |
Apr 19, 2024 | 70.40 | 70.72 | 70.13 | 70.23 | 70.23 | 6,700 |
Apr 18, 2024 | 70.75 | 71.17 | 70.67 | 70.67 | 70.67 | 2,500 |
Apr 17, 2024 | 71.15 | 71.15 | 70.74 | 70.75 | 70.75 | 7,600 |
Apr 16, 2024 | 71.77 | 71.86 | 71.57 | 71.61 | 71.61 | 5,800 |
Apr 15, 2024 | 73.49 | 73.60 | 72.55 | 72.62 | 72.62 | 6,900 |
Apr 12, 2024 | 73.50 | 73.50 | 72.89 | 72.89 | 72.89 | 5,400 |
Apr 11, 2024 | 73.71 | 73.79 | 73.12 | 73.79 | 73.79 | 4,000 |
Apr 10, 2024 | 73.23 | 73.28 | 72.79 | 73.10 | 73.10 | 5,100 |
Apr 09, 2024 | 74.64 | 74.64 | 74.10 | 74.37 | 74.37 | 5,500 |
Apr 08, 2024 | 74.13 | 74.24 | 73.96 | 74.00 | 74.00 | 7,400 |
Apr 05, 2024 | 73.54 | 73.70 | 73.31 | 73.60 | 73.60 | 8,500 |
Apr 04, 2024 | 74.52 | 74.52 | 73.44 | 73.44 | 73.44 | 12,100 |
Apr 03, 2024 | 73.49 | 74.13 | 73.49 | 74.11 | 74.11 | 3,800 |
Apr 02, 2024 | 73.51 | 73.55 | 73.30 | 73.55 | 73.55 | 2,800 |
Apr 01, 2024 | 74.07 | 74.07 | 73.71 | 73.95 | 73.95 | 25,300 |
Mar 28, 2024 | 74.82 | 75.03 | 74.82 | 74.98 | 74.98 | 4,800 |
Mar 27, 2024 | 75.11 | 75.22 | 74.96 | 75.22 | 75.22 | 1,900 |
Mar 26, 2024 | 75.07 | 75.17 | 74.88 | 74.88 | 74.88 | 3,300 |
Mar 25, 2024 | 74.48 | 74.69 | 74.48 | 74.49 | 74.49 | 12,100 |
Mar 22, 2024 | 75.68 | 75.68 | 75.37 | 75.45 | 75.45 | 5,500 |
Mar 21, 2024 | 75.35 | 75.55 | 75.35 | 75.48 | 75.48 | 4,100 |
Mar 20, 2024 | 74.75 | 75.12 | 74.58 | 75.12 | 75.12 | 3,700 |
Mar 19, 2024 | 74.30 | 74.66 | 74.19 | 74.62 | 74.62 | 6,500 |
Mar 18, 2024 | 74.25 | 74.44 | 74.03 | 74.30 | 74.30 | 8,500 |
Mar 15, 2024 | 73.08 | 73.24 | 73.08 | 73.17 | 73.17 | 4,600 |
Mar 14, 2024 | 73.37 | 73.37 | 72.52 | 72.66 | 72.66 | 4,600 |
Mar 13, 2024 | 72.82 | 73.09 | 72.82 | 72.99 | 72.99 | 6,200 |
Mar 12, 2024 | 73.15 | 73.57 | 73.00 | 73.57 | 73.57 | 4,500 |
Mar 11, 2024 | 73.45 | 73.47 | 73.07 | 73.20 | 73.20 | 19,500 |
Mar 08, 2024 | 75.35 | 75.43 | 74.79 | 74.90 | 74.90 | 16,500 |
Mar 07, 2024 | 74.81 | 75.01 | 74.71 | 74.86 | 74.86 | 11,100 |
Mar 06, 2024 | 74.81 | 75.20 | 74.65 | 74.81 | 74.81 | 22,600 |
Mar 05, 2024 | 74.01 | 74.07 | 73.58 | 73.66 | 73.66 | 13,300 |
Mar 04, 2024 | 73.42 | 73.51 | 73.23 | 73.33 | 73.33 | 16,400 |
Mar 01, 2024 | 73.41 | 73.81 | 73.20 | 73.73 | 73.73 | 31,900 |
Feb 29, 2024 | 72.75 | 72.75 | 72.25 | 72.61 | 72.61 | 7,300 |
Feb 28, 2024 | 72.17 | 72.30 | 72.15 | 72.19 | 72.19 | 10,400 |
Feb 27, 2024 | 72.72 | 72.83 | 72.53 | 72.66 | 72.66 | 8,100 |
Feb 26, 2024 | 72.72 | 72.72 | 72.31 | 72.53 | 72.53 | 14,900 |
Feb 23, 2024 | 72.57 | 72.69 | 72.50 | 72.59 | 72.59 | 15,900 |
Feb 22, 2024 | 72.28 | 72.40 | 72.07 | 72.38 | 72.38 | 33,800 |
Feb 21, 2024 | 71.32 | 71.38 | 71.16 | 71.30 | 71.30 | 15,300 |
Feb 20, 2024 | 71.42 | 71.54 | 71.12 | 71.38 | 71.38 | 10,600 |
Feb 16, 2024 | 71.13 | 71.44 | 70.90 | 71.11 | 71.11 | 9,500 |
Feb 15, 2024 | 70.65 | 71.10 | 70.51 | 71.06 | 71.06 | 7,400 |
Feb 14, 2024 | 70.07 | 70.37 | 70.06 | 70.33 | 70.33 | 6,900 |
Feb 13, 2024 | 70.53 | 70.54 | 69.88 | 70.01 | 70.01 | 7,400 |
Feb 12, 2024 | 70.27 | 70.59 | 70.27 | 70.37 | 70.37 | 6,500 |
Feb 09, 2024 | 69.79 | 70.03 | 69.65 | 70.01 | 70.01 | 9,000 |
Feb 08, 2024 | 69.63 | 69.80 | 69.30 | 69.78 | 69.78 | 8,000 |
Feb 07, 2024 | 69.97 | 70.14 | 69.94 | 70.04 | 70.04 | 41,000 |
Feb 06, 2024 | 69.38 | 69.62 | 69.31 | 69.62 | 69.62 | 7,000 |
Feb 05, 2024 | 69.98 | 70.07 | 69.61 | 69.93 | 69.93 | 4,400 |
Feb 02, 2024 | 70.01 | 70.23 | 69.78 | 70.23 | 70.23 | 16,100 |
Feb 01, 2024 | 70.23 | 70.63 | 70.15 | 70.63 | 70.63 | 5,900 |
Jan 31, 2024 | 70.10 | 70.50 | 69.68 | 69.71 | 69.71 | 6,900 |
Jan 30, 2024 | 69.67 | 69.67 | 69.46 | 69.61 | 69.61 | 4,900 |
Jan 29, 2024 | 69.55 | 69.93 | 69.35 | 69.87 | 69.87 | 5,400 |
Jan 26, 2024 | 69.10 | 69.31 | 69.00 | 69.03 | 69.03 | 11,200 |
Jan 25, 2024 | 69.91 | 69.91 | 69.34 | 69.55 | 69.55 | 8,800 |
Jan 24, 2024 | 69.98 | 70.15 | 69.80 | 69.82 | 69.82 | 9,200 |
Jan 23, 2024 | 69.55 | 69.76 | 69.43 | 69.71 | 69.71 | 5,300 |
Jan 22, 2024 | 70.24 | 70.53 | 70.17 | 70.34 | 70.34 | 13,700 |
Jan 19, 2024 | 69.15 | 69.48 | 68.95 | 69.48 | 69.48 | 10,500 |
Jan 18, 2024 | 68.94 | 69.31 | 68.89 | 69.26 | 69.26 | 4,600 |
Jan 17, 2024 | 68.55 | 68.71 | 68.33 | 68.70 | 68.70 | 40,300 |
Jan 16, 2024 | 70.24 | 70.24 | 69.44 | 69.55 | 69.55 | 17,600 |
Jan 12, 2024 | 70.31 | 70.57 | 70.15 | 70.23 | 70.23 | 16,000 |
Jan 11, 2024 | 69.59 | 69.61 | 69.03 | 69.59 | 69.59 | 17,700 |
Jan 10, 2024 | 69.02 | 69.17 | 68.93 | 69.04 | 69.04 | 15,700 |
Jan 09, 2024 | 67.82 | 67.89 | 67.72 | 67.88 | 67.88 | 6,200 |
Jan 08, 2024 | 67.52 | 68.26 | 67.52 | 68.25 | 68.25 | 5,400 |
Jan 05, 2024 | 67.28 | 67.93 | 67.28 | 67.30 | 67.30 | 3,100 |
Jan 04, 2024 | 66.93 | 67.33 | 66.92 | 66.92 | 66.92 | 9,200 |
Jan 03, 2024 | 67.19 | 67.19 | 66.74 | 67.04 | 67.04 | 3,700 |
Jan 02, 2024 | 67.41 | 67.68 | 67.35 | 67.35 | 67.35 | 4,400 |
Dec 29, 2023 | 67.99 | 67.99 | 67.87 | 67.99 | 67.99 | 1,500 |
Dec 28, 2023 | 67.99 | 68.18 | 67.92 | 67.92 | 67.92 | 15,200 |
Dec 27, 2023 | 67.30 | 67.50 | 67.30 | 67.50 | 67.50 | 3,300 |
Dec 26, 2023 | 66.92 | 67.21 | 66.83 | 67.11 | 67.11 | 3,900 |
Dec 22, 2023 | 67.17 | 67.35 | 67.05 | 67.12 | 67.12 | 2,500 |
Dec 21, 2023 | 66.43 | 66.81 | 66.43 | 66.81 | 66.81 | 4,900 |
Dec 20, 2023 | 66.43 | 66.43 | 65.54 | 65.63 | 65.63 | 4,500 |
Dec 20, 2023 | 1.29 Dividend | |||||
Dec 19, 2023 | 67.35 | 67.37 | 67.23 | 67.23 | 65.94 | 1,400 |
Dec 18, 2023 | 67.13 | 67.13 | 66.85 | 66.94 | 65.66 | 6,900 |
Dec 15, 2023 | 67.65 | 67.68 | 67.07 | 67.07 | 65.78 | 1,300 |
Dec 14, 2023 | 67.45 | 67.87 | 67.45 | 67.68 | 66.38 | 6,100 |
Dec 13, 2023 | 66.82 | 67.93 | 66.59 | 67.90 | 66.60 | 10,500 |
Dec 12, 2023 | 66.68 | 66.91 | 66.62 | 66.91 | 65.63 | 29,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |