Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 75.46 | 76.27 | 75.05 | 76.17 | 76.17 | 217,577 |
May 01, 2024 | 75.63 | 76.13 | 74.48 | 75.17 | 75.17 | 393,500 |
Apr 30, 2024 | 75.73 | 76.23 | 75.33 | 75.45 | 75.45 | 300,000 |
Apr 29, 2024 | 75.85 | 76.97 | 75.85 | 76.16 | 76.16 | 335,200 |
Apr 26, 2024 | 76.02 | 76.55 | 75.61 | 75.85 | 75.85 | 298,100 |
Apr 25, 2024 | 76.53 | 76.53 | 75.55 | 76.19 | 76.19 | 244,100 |
Apr 24, 2024 | 76.28 | 77.14 | 73.17 | 77.10 | 77.10 | 422,900 |
Apr 23, 2024 | 75.56 | 76.77 | 75.41 | 76.44 | 76.44 | 331,200 |
Apr 22, 2024 | 75.49 | 76.40 | 74.71 | 75.65 | 75.65 | 414,700 |
Apr 19, 2024 | 74.12 | 74.96 | 73.59 | 74.84 | 74.84 | 534,300 |
Apr 18, 2024 | 75.92 | 75.92 | 72.97 | 74.03 | 74.03 | 1,350,800 |
Apr 17, 2024 | 70.49 | 71.43 | 69.95 | 70.07 | 70.07 | 659,400 |
Apr 16, 2024 | 69.97 | 70.25 | 69.26 | 69.97 | 69.97 | 421,400 |
Apr 15, 2024 | 71.50 | 71.95 | 70.39 | 70.56 | 70.56 | 326,300 |
Apr 12, 2024 | 71.64 | 72.11 | 71.07 | 71.13 | 71.13 | 349,800 |
Apr 11, 2024 | 73.17 | 73.46 | 72.22 | 72.39 | 72.39 | 290,800 |
Apr 10, 2024 | 74.74 | 74.74 | 72.51 | 72.86 | 72.86 | 302,700 |
Apr 09, 2024 | 75.88 | 76.83 | 75.88 | 76.11 | 76.11 | 443,200 |
Apr 08, 2024 | 74.67 | 75.68 | 74.67 | 75.39 | 75.39 | 302,300 |
Apr 05, 2024 | 73.42 | 74.43 | 73.20 | 74.23 | 74.23 | 307,500 |
Apr 04, 2024 | 74.58 | 75.46 | 73.54 | 73.62 | 73.62 | 255,200 |
Apr 03, 2024 | 72.81 | 74.02 | 72.26 | 73.94 | 73.94 | 533,600 |
Apr 02, 2024 | 74.87 | 75.39 | 74.11 | 74.18 | 74.18 | 376,900 |
Apr 01, 2024 | 77.67 | 77.67 | 75.49 | 75.51 | 75.51 | 330,200 |
Mar 28, 2024 | 76.57 | 77.88 | 76.35 | 77.64 | 77.64 | 497,800 |
Mar 27, 2024 | 75.33 | 76.40 | 75.02 | 76.37 | 76.37 | 275,000 |
Mar 26, 2024 | 74.45 | 75.03 | 73.93 | 74.83 | 74.83 | 378,100 |
Mar 25, 2024 | 74.03 | 74.56 | 73.75 | 74.26 | 74.26 | 167,400 |
Mar 22, 2024 | 75.40 | 75.40 | 73.96 | 74.03 | 74.03 | 200,600 |
Mar 21, 2024 | 75.00 | 75.44 | 74.90 | 75.13 | 75.13 | 238,400 |
Mar 20, 2024 | 72.62 | 74.71 | 72.54 | 74.68 | 74.68 | 398,500 |
Mar 19, 2024 | 73.36 | 74.18 | 72.81 | 72.84 | 72.84 | 429,700 |
Mar 18, 2024 | 72.84 | 73.66 | 72.58 | 73.63 | 73.63 | 515,100 |
Mar 15, 2024 | 71.96 | 73.51 | 71.96 | 72.81 | 72.81 | 971,500 |
Mar 14, 2024 | 74.00 | 74.46 | 72.05 | 72.32 | 72.32 | 392,700 |
Mar 13, 2024 | 74.28 | 75.21 | 74.22 | 74.42 | 74.42 | 293,700 |
Mar 12, 2024 | 73.76 | 75.03 | 73.61 | 74.28 | 74.28 | 286,000 |
Mar 11, 2024 | 75.01 | 75.35 | 73.83 | 74.00 | 74.00 | 351,000 |
Mar 08, 2024 | 75.60 | 75.94 | 75.02 | 75.03 | 75.03 | 216,500 |
Mar 07, 2024 | 73.90 | 75.06 | 73.78 | 75.04 | 75.04 | 271,700 |
Mar 06, 2024 | 73.03 | 73.62 | 72.39 | 73.59 | 73.59 | 359,800 |
Mar 05, 2024 | 73.46 | 74.24 | 72.36 | 72.49 | 72.49 | 298,000 |
Mar 04, 2024 | 73.40 | 74.29 | 73.22 | 73.77 | 73.77 | 378,600 |
Mar 01, 2024 | 72.47 | 73.55 | 72.18 | 73.31 | 73.31 | 468,600 |
Feb 29, 2024 | 73.37 | 73.64 | 71.68 | 72.16 | 72.16 | 811,400 |
Feb 28, 2024 | 72.34 | 73.65 | 72.34 | 72.84 | 72.84 | 489,700 |
Feb 27, 2024 | 72.50 | 73.02 | 72.06 | 72.75 | 72.75 | 515,600 |
Feb 26, 2024 | 72.11 | 72.56 | 71.97 | 72.35 | 72.35 | 365,900 |
Feb 23, 2024 | 71.74 | 72.66 | 71.29 | 72.35 | 72.35 | 408,600 |
Feb 22, 2024 | 71.83 | 72.08 | 71.06 | 71.74 | 71.74 | 357,700 |
Feb 21, 2024 | 71.09 | 71.72 | 70.78 | 71.71 | 71.71 | 349,300 |
Feb 20, 2024 | 69.79 | 71.69 | 69.79 | 71.40 | 71.40 | 354,800 |
Feb 16, 2024 | 71.88 | 72.00 | 70.33 | 70.35 | 70.35 | 350,300 |
Feb 15, 2024 | 70.71 | 72.39 | 70.71 | 72.11 | 72.11 | 249,800 |
Feb 14, 2024 | 71.01 | 71.12 | 69.95 | 70.51 | 70.51 | 656,600 |
Feb 13, 2024 | 72.60 | 72.60 | 70.19 | 70.55 | 70.55 | 282,000 |
Feb 12, 2024 | 73.14 | 74.31 | 72.96 | 73.99 | 73.99 | 217,000 |
Feb 09, 2024 | 72.96 | 73.02 | 71.89 | 72.93 | 72.93 | 215,500 |
Feb 08, 2024 | 72.39 | 72.99 | 71.75 | 72.93 | 72.93 | 242,000 |
Feb 07, 2024 | 73.79 | 73.98 | 72.33 | 72.39 | 72.39 | 329,200 |
Feb 06, 2024 | 73.11 | 73.86 | 73.00 | 73.73 | 73.73 | 238,400 |
Feb 05, 2024 | 73.46 | 73.46 | 72.39 | 73.06 | 73.06 | 280,800 |
Feb 02, 2024 | 73.56 | 74.39 | 73.36 | 74.02 | 74.02 | 320,900 |
Feb 01, 2024 | 74.47 | 74.47 | 72.22 | 74.14 | 74.14 | 511,100 |
Jan 31, 2024 | 76.53 | 76.94 | 72.52 | 74.14 | 74.14 | 856,700 |
Jan 30, 2024 | 70.83 | 77.95 | 70.83 | 77.06 | 77.06 | 532,900 |
Jan 29, 2024 | 76.67 | 76.73 | 75.80 | 76.50 | 76.50 | 440,800 |
Jan 26, 2024 | 76.04 | 76.91 | 75.75 | 76.90 | 76.90 | 358,900 |
Jan 25, 2024 | 76.06 | 76.68 | 75.32 | 75.49 | 75.49 | 644,500 |
Jan 24, 2024 | 76.63 | 76.63 | 75.53 | 75.90 | 75.90 | 550,700 |
Jan 23, 2024 | 76.83 | 77.24 | 75.92 | 76.00 | 76.00 | 543,600 |
Jan 22, 2024 | 76.15 | 76.63 | 75.49 | 76.15 | 76.15 | 771,800 |
Jan 19, 2024 | 76.28 | 76.57 | 75.46 | 76.05 | 76.05 | 292,700 |
Jan 18, 2024 | 76.27 | 76.55 | 75.76 | 76.09 | 76.09 | 333,600 |
Jan 17, 2024 | 75.92 | 76.54 | 75.30 | 75.88 | 75.88 | 278,700 |
Jan 16, 2024 | 76.32 | 76.60 | 75.81 | 76.54 | 76.54 | 194,000 |
Jan 12, 2024 | 77.20 | 77.40 | 76.39 | 76.91 | 76.91 | 210,000 |
Jan 11, 2024 | 76.33 | 76.77 | 75.45 | 76.34 | 76.34 | 259,500 |
Jan 10, 2024 | 75.69 | 76.69 | 75.37 | 76.40 | 76.40 | 291,100 |
Jan 09, 2024 | 76.74 | 76.82 | 75.78 | 76.24 | 76.24 | 400,800 |
Jan 08, 2024 | 76.36 | 77.97 | 76.36 | 77.85 | 77.85 | 239,900 |
Jan 05, 2024 | 76.19 | 77.22 | 75.45 | 76.67 | 76.67 | 567,600 |
Jan 04, 2024 | 76.89 | 77.88 | 76.77 | 77.68 | 77.68 | 279,800 |
Jan 03, 2024 | 78.55 | 78.55 | 77.18 | 77.28 | 77.28 | 198,700 |
Jan 02, 2024 | 79.24 | 80.03 | 78.71 | 79.12 | 79.12 | 193,600 |
Dec 29, 2023 | 79.70 | 80.10 | 79.22 | 79.47 | 79.47 | 305,600 |
Dec 28, 2023 | 79.50 | 80.25 | 79.50 | 79.74 | 79.74 | 166,900 |
Dec 27, 2023 | 79.65 | 80.19 | 79.38 | 79.70 | 79.70 | 213,200 |
Dec 26, 2023 | 79.50 | 79.58 | 78.79 | 79.39 | 79.39 | 146,000 |
Dec 22, 2023 | 79.23 | 79.91 | 79.23 | 79.27 | 79.27 | 167,100 |
Dec 21, 2023 | 78.44 | 78.85 | 77.96 | 78.78 | 78.78 | 193,400 |
Dec 20, 2023 | 79.38 | 80.12 | 77.94 | 78.04 | 78.04 | 209,100 |
Dec 19, 2023 | 79.45 | 79.64 | 78.71 | 79.58 | 79.58 | 238,900 |
Dec 18, 2023 | 79.83 | 79.91 | 78.66 | 78.98 | 78.98 | 172,000 |
Dec 15, 2023 | 79.75 | 79.99 | 78.83 | 79.23 | 79.23 | 589,600 |
Dec 14, 2023 | 77.16 | 80.01 | 77.03 | 79.62 | 79.62 | 430,100 |
Dec 13, 2023 | 75.36 | 76.28 | 73.89 | 76.09 | 76.09 | 495,000 |
Dec 12, 2023 | 76.50 | 76.50 | 75.59 | 75.67 | 75.67 | 203,200 |
Dec 11, 2023 | 76.05 | 77.08 | 76.05 | 76.48 | 76.48 | 231,600 |
Dec 08, 2023 | 76.23 | 76.61 | 75.79 | 76.20 | 76.20 | 175,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |