Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 71.06 | 71.65 | 71.06 | 71.65 | 71.65 | 4,348 |
May 02, 2024 | 70.96 | 71.48 | 70.74 | 70.92 | 70.92 | 3,305 |
Apr 30, 2024 | 71.71 | 71.87 | 71.48 | 71.72 | 71.72 | 5,066 |
Apr 29, 2024 | 71.98 | 71.98 | 71.54 | 71.64 | 71.64 | 3,731 |
Apr 26, 2024 | 71.32 | 71.83 | 71.12 | 71.83 | 71.83 | 4,185 |
Apr 25, 2024 | 69.93 | 70.04 | 69.51 | 69.86 | 69.86 | 11,529 |
Apr 24, 2024 | 71.62 | 71.67 | 70.97 | 71.22 | 71.22 | 9,940 |
Apr 23, 2024 | 70.65 | 71.07 | 70.43 | 70.79 | 70.79 | 14,815 |
Apr 22, 2024 | 70.06 | 70.37 | 69.85 | 69.91 | 69.91 | 8,126 |
Apr 19, 2024 | 70.65 | 70.86 | 70.11 | 70.26 | 70.26 | 1,849 |
Apr 18, 2024 | 71.58 | 71.58 | 70.88 | 71.43 | 71.43 | 1,365 |
Apr 17, 2024 | 71.80 | 72.35 | 71.44 | 71.44 | 71.44 | 2,986 |
Apr 16, 2024 | 72.14 | 72.14 | 71.72 | 72.07 | 72.07 | 3,694 |
Apr 15, 2024 | 73.48 | 73.66 | 73.26 | 73.40 | 73.40 | 1,089 |
Apr 12, 2024 | 73.76 | 74.09 | 73.40 | 73.67 | 73.67 | 3,647 |
Apr 11, 2024 | 72.82 | 72.89 | 72.54 | 72.85 | 72.85 | 923 |
Apr 10, 2024 | 72.38 | 72.43 | 71.76 | 72.43 | 72.43 | 4,712 |
Apr 09, 2024 | 72.21 | 72.21 | 71.56 | 71.56 | 71.56 | 6,636 |
Apr 08, 2024 | 72.26 | 72.47 | 72.13 | 72.30 | 72.30 | 6,177 |
Apr 05, 2024 | 71.64 | 72.29 | 71.53 | 72.14 | 72.14 | 6,583 |
Apr 04, 2024 | 72.26 | 72.73 | 72.26 | 72.44 | 72.44 | 3,798 |
Apr 03, 2024 | 72.10 | 73.00 | 72.10 | 72.62 | 72.62 | 12,535 |
Apr 02, 2024 | 73.20 | 73.20 | 72.10 | 72.43 | 72.43 | 4,535 |
Mar 28, 2024 | 72.71 | 72.90 | 72.26 | 72.61 | 72.61 | 3,068 |
Mar 27, 2024 | 72.38 | 72.53 | 72.06 | 72.24 | 72.24 | 5,812 |
Mar 26, 2024 | 72.66 | 72.68 | 72.59 | 72.68 | 72.68 | 3,028 |
Mar 25, 2024 | 72.70 | 72.73 | 72.21 | 72.49 | 72.49 | 6,316 |
Mar 22, 2024 | 72.65 | 72.74 | 71.99 | 72.69 | 72.69 | 3,057 |
Mar 21, 2024 | 72.06 | 72.53 | 72.06 | 72.46 | 72.46 | 5,333 |
Mar 20, 2024 | 71.53 | 71.86 | 71.41 | 71.41 | 71.41 | 6,844 |
Mar 19, 2024 | 71.25 | 71.40 | 70.83 | 71.40 | 71.40 | 5,516 |
Mar 18, 2024 | 70.54 | 71.54 | 70.53 | 71.25 | 71.25 | 9,053 |
Mar 15, 2024 | 71.15 | 71.29 | 70.29 | 70.33 | 70.33 | 8,645 |
Mar 14, 2024 | 71.14 | 71.36 | 70.90 | 71.27 | 71.27 | 7,018 |
Mar 13, 2024 | 71.48 | 71.48 | 70.75 | 70.93 | 70.93 | 9,941 |
Mar 12, 2024 | 70.53 | 71.14 | 70.27 | 71.12 | 71.12 | 6,877 |
Mar 11, 2024 | 70.18 | 70.34 | 69.86 | 70.22 | 70.22 | 4,182 |
Mar 08, 2024 | 71.34 | 71.68 | 70.89 | 70.89 | 70.89 | 9,810 |
Mar 07, 2024 | 70.02 | 71.02 | 70.00 | 71.02 | 71.02 | 5,673 |
Mar 06, 2024 | 70.25 | 70.44 | 70.07 | 70.19 | 70.19 | 5,947 |
Mar 05, 2024 | 70.80 | 70.80 | 69.75 | 69.98 | 69.98 | 4,775 |
Mar 04, 2024 | 71.19 | 71.29 | 70.88 | 70.88 | 70.88 | 4,039 |
Mar 01, 2024 | 70.64 | 70.88 | 70.29 | 70.88 | 70.88 | 2,680 |
Feb 29, 2024 | 69.82 | 70.19 | 69.54 | 69.97 | 69.97 | 5,352 |
Feb 28, 2024 | 70.16 | 70.16 | 69.72 | 69.94 | 69.94 | 4,267 |
Feb 27, 2024 | 70.11 | 70.11 | 69.80 | 69.83 | 69.83 | 6,610 |
Feb 26, 2024 | 70.35 | 70.41 | 70.08 | 70.31 | 70.31 | 9,754 |
Feb 23, 2024 | 70.63 | 70.81 | 70.40 | 70.56 | 70.56 | 5,708 |
Feb 22, 2024 | 69.68 | 70.26 | 69.15 | 70.26 | 70.26 | 5,811 |
Feb 21, 2024 | 68.58 | 68.58 | 68.21 | 68.21 | 68.21 | 5,389 |
Feb 20, 2024 | 69.43 | 69.46 | 68.24 | 68.48 | 68.48 | 8,991 |
Feb 19, 2024 | 69.54 | 69.67 | 69.22 | 69.67 | 69.67 | 4,667 |
Feb 16, 2024 | 69.61 | 70.08 | 69.50 | 69.84 | 69.84 | 2,540 |
Feb 15, 2024 | 69.81 | 69.96 | 69.41 | 69.57 | 69.57 | 4,507 |
Feb 14, 2024 | 69.52 | 69.84 | 69.41 | 69.41 | 69.41 | 6,858 |
Feb 13, 2024 | 69.80 | 70.15 | 69.26 | 69.55 | 69.55 | 8,710 |
Feb 12, 2024 | 69.91 | 70.29 | 69.91 | 70.29 | 70.29 | 27,648 |
Feb 09, 2024 | 69.57 | 69.92 | 69.41 | 69.78 | 69.78 | 2,621 |
Feb 08, 2024 | 69.49 | 69.61 | 69.47 | 69.56 | 69.56 | 4,781 |
Feb 07, 2024 | 68.83 | 69.33 | 68.73 | 69.33 | 69.33 | 8,467 |
Feb 06, 2024 | 69.11 | 69.46 | 68.71 | 68.85 | 68.85 | 4,130 |
Feb 05, 2024 | 68.35 | 68.89 | 68.33 | 68.72 | 68.72 | 11,655 |
Feb 02, 2024 | 66.96 | 68.13 | 66.96 | 68.13 | 68.13 | 9,131 |
Feb 01, 2024 | 66.33 | 66.54 | 66.12 | 66.32 | 66.32 | 7,023 |
Jan 31, 2024 | 66.83 | 66.83 | 66.06 | 66.22 | 66.22 | 6,108 |
Jan 30, 2024 | 67.39 | 67.47 | 67.14 | 67.31 | 67.31 | 5,881 |
Jan 29, 2024 | 66.75 | 67.05 | 66.73 | 67.05 | 67.05 | 4,518 |
Jan 26, 2024 | 66.44 | 66.65 | 66.26 | 66.62 | 66.62 | 2,816 |
Jan 25, 2024 | 66.10 | 66.77 | 66.07 | 66.77 | 66.77 | 5,615 |
Jan 24, 2024 | 66.00 | 66.27 | 65.85 | 66.16 | 66.16 | 4,072 |
Jan 23, 2024 | 65.05 | 65.64 | 65.05 | 65.61 | 65.61 | 4,107 |
Jan 22, 2024 | 65.55 | 65.55 | 65.24 | 65.47 | 65.47 | 8,117 |
Jan 19, 2024 | 64.51 | 64.79 | 64.49 | 64.76 | 64.76 | 5,670 |
Jan 18, 2024 | 63.64 | 64.42 | 63.64 | 64.42 | 64.42 | 2,977 |
Jan 17, 2024 | 63.63 | 63.79 | 63.32 | 63.79 | 63.79 | 1,618 |
Jan 16, 2024 | 63.63 | 64.19 | 63.63 | 64.19 | 64.19 | 1,951 |
Jan 15, 2024 | 63.82 | 63.85 | 63.64 | 63.85 | 63.85 | 3,591 |
Jan 12, 2024 | 63.44 | 63.83 | 63.44 | 63.83 | 63.83 | 3,496 |
Jan 11, 2024 | 63.72 | 63.82 | 63.10 | 63.10 | 63.10 | 4,550 |
Jan 10, 2024 | 63.15 | 63.45 | 63.10 | 63.45 | 63.45 | 3,287 |
Jan 09, 2024 | 63.01 | 63.18 | 62.79 | 63.18 | 63.18 | 1,222 |
Jan 08, 2024 | 62.32 | 62.69 | 61.99 | 62.69 | 62.69 | 6,410 |
Jan 05, 2024 | 62.23 | 62.41 | 62.00 | 62.41 | 62.41 | 1,482 |
Jan 04, 2024 | 62.54 | 62.59 | 62.27 | 62.39 | 62.39 | 6,416 |
Jan 03, 2024 | 62.50 | 62.73 | 62.40 | 62.73 | 62.73 | 5,087 |
Jan 02, 2024 | 62.90 | 62.90 | 62.42 | 62.50 | 62.50 | 1,350 |
Dec 29, 2023 | 63.22 | 63.22 | 62.66 | 62.69 | 62.69 | 641 |
Dec 28, 2023 | 62.52 | 62.75 | 62.52 | 62.65 | 62.65 | 1,949 |
Dec 27, 2023 | 62.99 | 62.99 | 62.47 | 62.56 | 62.56 | 4,062 |
Dec 22, 2023 | 62.40 | 62.84 | 62.40 | 62.76 | 62.76 | 939 |
Dec 21, 2023 | 62.79 | 62.79 | 62.52 | 62.63 | 62.63 | 2,264 |
Dec 20, 2023 | 62.90 | 63.24 | 62.79 | 63.24 | 63.24 | 2,644 |
Dec 19, 2023 | 62.95 | 62.95 | 62.65 | 62.91 | 62.91 | 3,456 |
Dec 18, 2023 | 62.18 | 62.93 | 62.18 | 62.93 | 62.93 | 2,848 |
Dec 15, 2023 | 61.71 | 62.40 | 61.71 | 62.40 | 62.40 | 2,538 |
Dec 14, 2023 | 62.54 | 62.60 | 61.65 | 61.78 | 61.78 | 3,696 |
Dec 13, 2023 | 62.54 | 62.54 | 62.28 | 62.41 | 62.41 | 10,243 |
Dec 12, 2023 | 62.54 | 62.54 | 61.99 | 62.21 | 62.21 | 11,605 |
Dec 12, 2023 | 0.46 Dividend | |||||
Dec 11, 2023 | 62.83 | 62.83 | 62.40 | 62.47 | 62.00 | 3,593 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |