Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 81.35 | 81.35 | 80.11 | 80.11 | 80.11 | 11,608 |
Apr 29, 2024 | 79.00 | 80.69 | 79.00 | 80.43 | 80.43 | 20,500 |
Apr 26, 2024 | 79.13 | 79.64 | 76.58 | 79.64 | 79.64 | 13,800 |
Apr 25, 2024 | 76.23 | 77.01 | 76.23 | 76.82 | 76.82 | 19,800 |
Apr 24, 2024 | 78.85 | 80.59 | 78.85 | 80.17 | 80.17 | 8,800 |
Apr 23, 2024 | 79.93 | 80.35 | 79.50 | 79.62 | 79.62 | 10,300 |
Apr 22, 2024 | 77.80 | 78.96 | 77.80 | 78.72 | 78.72 | 14,400 |
Apr 19, 2024 | 78.58 | 78.99 | 77.87 | 78.12 | 78.12 | 16,700 |
Apr 18, 2024 | 80.00 | 80.07 | 78.00 | 78.10 | 78.10 | 17,300 |
Apr 17, 2024 | 81.10 | 81.10 | 80.22 | 80.64 | 80.64 | 26,600 |
Apr 16, 2024 | 80.45 | 80.45 | 79.22 | 79.50 | 79.50 | 27,600 |
Apr 15, 2024 | 83.39 | 83.40 | 80.68 | 82.83 | 82.83 | 28,000 |
Apr 12, 2024 | 83.11 | 84.11 | 81.60 | 81.60 | 81.60 | 18,900 |
Apr 11, 2024 | 82.66 | 84.60 | 82.20 | 83.49 | 83.49 | 17,700 |
Apr 10, 2024 | 83.17 | 85.00 | 83.02 | 83.21 | 83.21 | 17,900 |
Apr 09, 2024 | 82.99 | 83.85 | 82.85 | 83.76 | 83.76 | 9,000 |
Apr 08, 2024 | 83.19 | 83.36 | 82.99 | 82.99 | 82.99 | 13,100 |
Apr 05, 2024 | 82.26 | 82.67 | 82.00 | 82.67 | 82.67 | 37,400 |
Apr 04, 2024 | 84.24 | 84.24 | 80.75 | 80.75 | 80.75 | 12,400 |
Apr 03, 2024 | 80.19 | 81.00 | 78.70 | 81.00 | 81.00 | 43,000 |
Apr 02, 2024 | 77.95 | 79.01 | 77.95 | 78.90 | 78.90 | 10,800 |
Apr 01, 2024 | 77.05 | 78.95 | 77.05 | 78.75 | 78.75 | 10,600 |
Mar 28, 2024 | 79.11 | 79.45 | 78.65 | 79.36 | 79.36 | 6,300 |
Mar 27, 2024 | 80.00 | 80.00 | 78.09 | 78.82 | 78.82 | 24,700 |
Mar 26, 2024 | 78.50 | 79.00 | 77.66 | 77.66 | 77.66 | 9,700 |
Mar 25, 2024 | 77.00 | 78.75 | 76.71 | 76.71 | 76.71 | 17,600 |
Mar 22, 2024 | 79.83 | 81.00 | 79.43 | 80.00 | 80.00 | 11,500 |
Mar 21, 2024 | 78.29 | 78.45 | 78.13 | 78.39 | 78.39 | 9,300 |
Mar 20, 2024 | 76.91 | 77.47 | 76.81 | 77.47 | 77.47 | 8,600 |
Mar 19, 2024 | 76.81 | 77.63 | 76.47 | 77.03 | 77.03 | 11,000 |
Mar 18, 2024 | 75.20 | 77.46 | 75.20 | 76.11 | 76.11 | 8,000 |
Mar 15, 2024 | 74.30 | 74.99 | 74.26 | 74.99 | 74.99 | 13,700 |
Mar 14, 2024 | 74.86 | 75.48 | 73.91 | 74.31 | 74.31 | 12,700 |
Mar 13, 2024 | 75.52 | 75.52 | 73.08 | 73.34 | 73.34 | 9,100 |
Mar 12, 2024 | 74.00 | 74.19 | 72.33 | 74.19 | 74.19 | 11,200 |
Mar 11, 2024 | 74.77 | 74.77 | 73.57 | 73.86 | 73.86 | 9,200 |
Mar 08, 2024 | 76.06 | 76.32 | 75.49 | 75.72 | 75.72 | 9,600 |
Mar 07, 2024 | 75.59 | 76.01 | 75.39 | 75.68 | 75.68 | 10,600 |
Mar 06, 2024 | 75.09 | 76.20 | 74.18 | 76.00 | 76.00 | 18,000 |
Mar 05, 2024 | 74.22 | 75.00 | 73.59 | 73.59 | 73.59 | 24,800 |
Mar 04, 2024 | 73.70 | 73.88 | 72.71 | 73.88 | 73.88 | 20,500 |
Mar 01, 2024 | 76.10 | 76.10 | 73.89 | 74.02 | 74.02 | 11,800 |
Feb 29, 2024 | 73.42 | 73.42 | 72.18 | 72.95 | 72.95 | 9,500 |
Feb 28, 2024 | 74.11 | 75.11 | 73.16 | 73.23 | 73.23 | 7,600 |
Feb 27, 2024 | 75.15 | 75.15 | 72.38 | 73.11 | 73.11 | 28,600 |
Feb 26, 2024 | 72.23 | 73.75 | 71.80 | 71.92 | 71.92 | 15,300 |
Feb 23, 2024 | 71.16 | 73.37 | 71.16 | 73.11 | 73.11 | 8,200 |
Feb 22, 2024 | 72.22 | 73.77 | 72.22 | 72.72 | 72.72 | 11,400 |
Feb 21, 2024 | 71.97 | 74.68 | 71.11 | 73.53 | 73.53 | 13,500 |
Feb 20, 2024 | 72.19 | 74.11 | 72.04 | 73.84 | 73.84 | 12,300 |
Feb 16, 2024 | 75.50 | 75.54 | 73.75 | 73.75 | 73.75 | 7,300 |
Feb 15, 2024 | 73.72 | 76.44 | 73.72 | 76.30 | 76.30 | 13,700 |
Feb 14, 2024 | 71.31 | 75.23 | 71.31 | 74.65 | 74.65 | 107,800 |
Feb 13, 2024 | 73.30 | 74.15 | 71.75 | 71.83 | 71.83 | 139,900 |
Feb 12, 2024 | 69.91 | 73.34 | 69.91 | 73.30 | 73.30 | 17,200 |
Feb 09, 2024 | 72.60 | 73.14 | 72.40 | 72.61 | 72.61 | 117,600 |
Feb 08, 2024 | 75.00 | 75.93 | 73.77 | 74.09 | 74.09 | 115,100 |
Feb 07, 2024 | 74.34 | 75.19 | 74.01 | 75.19 | 75.19 | 133,200 |
Feb 06, 2024 | 76.32 | 76.32 | 75.27 | 75.55 | 75.55 | 232,100 |
Feb 05, 2024 | 78.11 | 78.30 | 77.79 | 78.30 | 78.30 | 14,300 |
Feb 02, 2024 | 76.53 | 76.83 | 76.09 | 76.43 | 76.43 | 12,500 |
Feb 01, 2024 | 76.17 | 76.48 | 76.00 | 76.43 | 76.43 | 10,600 |
Jan 31, 2024 | 76.55 | 76.61 | 75.68 | 75.92 | 75.92 | 15,100 |
Jan 30, 2024 | 75.38 | 76.18 | 75.38 | 75.69 | 75.69 | 6,100 |
Jan 29, 2024 | 75.43 | 75.92 | 75.43 | 75.92 | 75.92 | 16,900 |
Jan 26, 2024 | 75.58 | 75.74 | 75.40 | 75.74 | 75.74 | 10,700 |
Jan 25, 2024 | 75.62 | 75.62 | 75.02 | 75.38 | 75.38 | 8,300 |
Jan 24, 2024 | 73.63 | 74.71 | 73.63 | 74.71 | 74.71 | 39,300 |
Jan 23, 2024 | 73.45 | 74.10 | 73.45 | 74.10 | 74.10 | 8,000 |
Jan 22, 2024 | 74.19 | 74.45 | 73.69 | 74.30 | 74.30 | 22,100 |
Jan 19, 2024 | 73.73 | 73.73 | 72.88 | 73.47 | 73.47 | 14,700 |
Jan 18, 2024 | 73.75 | 73.98 | 72.98 | 73.98 | 73.98 | 13,000 |
Jan 17, 2024 | 73.87 | 74.23 | 73.66 | 73.66 | 73.66 | 22,100 |
Jan 16, 2024 | 76.11 | 76.11 | 74.48 | 74.54 | 74.54 | 15,500 |
Jan 12, 2024 | 76.12 | 76.97 | 76.06 | 76.43 | 76.43 | 15,900 |
Jan 11, 2024 | 74.14 | 77.45 | 74.14 | 75.61 | 75.61 | 21,100 |
Jan 10, 2024 | 73.94 | 75.81 | 73.56 | 74.81 | 74.81 | 13,700 |
Jan 09, 2024 | 76.30 | 76.83 | 74.50 | 74.61 | 74.61 | 16,800 |
Jan 08, 2024 | 77.08 | 77.08 | 74.55 | 75.30 | 75.30 | 12,900 |
Jan 05, 2024 | 74.80 | 75.11 | 74.16 | 74.31 | 74.31 | 21,200 |
Jan 04, 2024 | 74.85 | 75.76 | 74.28 | 74.69 | 74.69 | 11,700 |
Jan 03, 2024 | 73.14 | 74.17 | 72.28 | 73.79 | 73.79 | 14,600 |
Jan 02, 2024 | 73.54 | 74.82 | 73.54 | 74.27 | 74.27 | 17,900 |
Dec 29, 2023 | 74.92 | 75.29 | 74.65 | 74.88 | 74.88 | 8,800 |
Dec 28, 2023 | 75.25 | 77.98 | 74.77 | 74.77 | 74.77 | 13,000 |
Dec 27, 2023 | 74.72 | 75.17 | 74.70 | 75.17 | 75.17 | 8,700 |
Dec 26, 2023 | 75.00 | 75.00 | 74.07 | 74.48 | 74.48 | 11,600 |
Dec 22, 2023 | 74.50 | 75.08 | 74.44 | 74.59 | 74.59 | 24,400 |
Dec 21, 2023 | 72.02 | 74.65 | 72.02 | 74.65 | 74.65 | 13,300 |
Dec 20, 2023 | 71.23 | 73.77 | 71.23 | 72.77 | 72.77 | 16,700 |
Dec 19, 2023 | 75.49 | 75.49 | 72.83 | 72.94 | 72.94 | 17,300 |
Dec 18, 2023 | 71.58 | 72.75 | 70.62 | 72.75 | 72.75 | 33,100 |
Dec 15, 2023 | 72.39 | 73.17 | 72.23 | 72.32 | 72.32 | 21,300 |
Dec 14, 2023 | 72.77 | 72.77 | 69.54 | 71.00 | 71.00 | 30,500 |
Dec 13, 2023 | 68.01 | 70.78 | 68.01 | 70.64 | 70.64 | 26,400 |
Dec 12, 2023 | 71.52 | 71.52 | 68.66 | 69.37 | 69.37 | 25,200 |
Dec 11, 2023 | 71.07 | 71.14 | 69.98 | 70.20 | 70.20 | 27,900 |
Dec 08, 2023 | 69.14 | 69.57 | 69.13 | 69.46 | 69.46 | 20,500 |
Dec 07, 2023 | 70.06 | 71.12 | 69.45 | 70.86 | 70.86 | 30,800 |
Dec 06, 2023 | 72.14 | 72.23 | 71.51 | 71.53 | 71.53 | 25,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |