Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 75.13 | 75.56 | 74.36 | 74.41 | 74.41 | 259,311 |
Apr 23, 2024 | 73.71 | 75.68 | 73.57 | 75.21 | 75.21 | 942,100 |
Apr 22, 2024 | 73.57 | 74.59 | 72.54 | 73.70 | 73.70 | 1,019,800 |
Apr 19, 2024 | 72.00 | 73.85 | 71.96 | 73.21 | 73.21 | 711,100 |
Apr 18, 2024 | 72.07 | 72.95 | 71.60 | 72.29 | 72.29 | 662,900 |
Apr 17, 2024 | 72.48 | 73.09 | 70.43 | 71.15 | 71.15 | 906,000 |
Apr 16, 2024 | 72.44 | 72.62 | 71.47 | 71.89 | 71.89 | 1,028,600 |
Apr 15, 2024 | 72.59 | 74.67 | 71.67 | 72.41 | 72.41 | 953,800 |
Apr 12, 2024 | 72.64 | 73.25 | 71.45 | 71.52 | 71.52 | 759,700 |
Apr 11, 2024 | 73.38 | 73.56 | 71.78 | 73.12 | 73.12 | 834,300 |
Apr 10, 2024 | 71.95 | 72.97 | 71.18 | 72.82 | 72.82 | 1,011,900 |
Apr 09, 2024 | 72.97 | 73.62 | 72.01 | 72.90 | 72.90 | 992,700 |
Apr 08, 2024 | 73.10 | 75.09 | 72.96 | 72.97 | 72.97 | 1,319,300 |
Apr 05, 2024 | 72.74 | 74.48 | 72.39 | 73.43 | 73.43 | 1,179,800 |
Apr 04, 2024 | 68.83 | 72.43 | 68.83 | 71.16 | 71.16 | 1,762,600 |
Apr 03, 2024 | 71.22 | 71.25 | 68.05 | 68.45 | 68.45 | 1,440,100 |
Apr 02, 2024 | 73.28 | 73.49 | 71.10 | 71.42 | 71.42 | 1,256,000 |
Apr 01, 2024 | 78.76 | 78.76 | 74.19 | 74.23 | 74.23 | 1,837,600 |
Mar 28, 2024 | 78.87 | 79.66 | 78.60 | 79.57 | 79.57 | 601,700 |
Mar 27, 2024 | 77.53 | 78.83 | 76.79 | 78.82 | 78.82 | 857,700 |
Mar 26, 2024 | 79.00 | 79.75 | 75.96 | 76.10 | 76.10 | 1,227,300 |
Mar 25, 2024 | 78.14 | 79.96 | 77.76 | 79.36 | 79.36 | 953,400 |
Mar 22, 2024 | 79.47 | 80.12 | 77.81 | 78.17 | 78.17 | 1,240,600 |
Mar 21, 2024 | 76.83 | 80.28 | 76.54 | 79.63 | 79.63 | 1,353,400 |
Mar 20, 2024 | 74.64 | 78.00 | 73.59 | 76.29 | 76.29 | 3,089,900 |
Mar 19, 2024 | 75.03 | 75.72 | 73.95 | 75.35 | 75.35 | 2,143,500 |
Mar 18, 2024 | 74.04 | 75.07 | 73.56 | 75.00 | 75.00 | 1,628,800 |
Mar 15, 2024 | 74.60 | 75.91 | 73.21 | 74.00 | 74.00 | 1,467,300 |
Mar 14, 2024 | 75.53 | 76.39 | 73.21 | 74.65 | 74.65 | 942,400 |
Mar 13, 2024 | 73.09 | 75.02 | 73.01 | 74.65 | 74.65 | 999,200 |
Mar 12, 2024 | 74.84 | 76.28 | 74.34 | 74.52 | 74.52 | 554,800 |
Mar 11, 2024 | 74.94 | 75.78 | 73.94 | 75.45 | 75.45 | 618,500 |
Mar 08, 2024 | 75.42 | 75.51 | 73.64 | 74.55 | 74.55 | 470,100 |
Mar 07, 2024 | 74.81 | 75.93 | 74.35 | 75.28 | 75.28 | 525,400 |
Mar 06, 2024 | 76.23 | 76.73 | 74.46 | 74.92 | 74.92 | 729,500 |
Mar 05, 2024 | 76.91 | 77.28 | 75.31 | 76.17 | 76.17 | 890,200 |
Mar 04, 2024 | 78.96 | 80.09 | 76.89 | 77.00 | 77.00 | 761,300 |
Mar 01, 2024 | 79.67 | 80.16 | 78.46 | 78.96 | 78.96 | 608,000 |
Feb 29, 2024 | 80.04 | 80.89 | 79.17 | 80.17 | 80.17 | 658,800 |
Feb 28, 2024 | 80.78 | 81.43 | 79.35 | 79.43 | 79.43 | 656,800 |
Feb 27, 2024 | 81.25 | 82.04 | 80.58 | 81.16 | 81.16 | 609,900 |
Feb 26, 2024 | 82.50 | 84.38 | 81.12 | 81.18 | 81.18 | 561,400 |
Feb 23, 2024 | 80.72 | 83.44 | 80.72 | 82.66 | 82.66 | 1,023,600 |
Feb 22, 2024 | 80.04 | 81.18 | 79.54 | 80.88 | 80.88 | 711,200 |
Feb 21, 2024 | 79.59 | 81.06 | 78.58 | 79.68 | 79.68 | 687,700 |
Feb 20, 2024 | 78.23 | 81.61 | 78.04 | 79.83 | 79.83 | 1,203,100 |
Feb 16, 2024 | 76.34 | 78.00 | 75.28 | 77.82 | 77.82 | 622,200 |
Feb 15, 2024 | 78.08 | 78.08 | 76.42 | 76.62 | 76.62 | 567,200 |
Feb 14, 2024 | 79.09 | 79.47 | 76.53 | 77.98 | 77.98 | 777,900 |
Feb 13, 2024 | 77.49 | 78.65 | 76.35 | 78.54 | 78.54 | 1,005,300 |
Feb 12, 2024 | 76.50 | 78.85 | 76.31 | 78.84 | 78.84 | 1,100,200 |
Feb 09, 2024 | 75.54 | 76.55 | 75.11 | 76.51 | 76.51 | 387,600 |
Feb 08, 2024 | 74.19 | 77.48 | 73.82 | 75.62 | 75.62 | 604,000 |
Feb 07, 2024 | 75.52 | 75.52 | 73.33 | 73.97 | 73.97 | 679,000 |
Feb 06, 2024 | 73.15 | 75.11 | 72.72 | 75.01 | 75.01 | 511,100 |
Feb 05, 2024 | 74.33 | 75.07 | 73.14 | 73.15 | 73.15 | 532,500 |
Feb 02, 2024 | 73.61 | 75.95 | 72.92 | 75.07 | 75.07 | 559,000 |
Feb 01, 2024 | 71.95 | 74.41 | 71.42 | 74.40 | 74.40 | 618,900 |
Jan 31, 2024 | 73.34 | 73.65 | 71.74 | 71.93 | 71.93 | 616,400 |
Jan 30, 2024 | 72.27 | 73.42 | 72.12 | 73.20 | 73.20 | 856,500 |
Jan 29, 2024 | 72.73 | 73.92 | 72.15 | 72.84 | 72.84 | 610,400 |
Jan 26, 2024 | 72.40 | 73.36 | 72.10 | 72.58 | 72.58 | 433,000 |
Jan 25, 2024 | 71.54 | 72.75 | 71.54 | 72.05 | 72.05 | 688,000 |
Jan 24, 2024 | 74.19 | 74.21 | 71.19 | 71.24 | 71.24 | 1,189,100 |
Jan 23, 2024 | 74.58 | 74.67 | 73.19 | 74.00 | 74.00 | 762,800 |
Jan 22, 2024 | 74.80 | 75.12 | 72.42 | 74.11 | 74.11 | 1,002,500 |
Jan 19, 2024 | 74.31 | 75.71 | 72.55 | 74.77 | 74.77 | 872,000 |
Jan 18, 2024 | 74.47 | 74.71 | 73.26 | 73.98 | 73.98 | 779,800 |
Jan 17, 2024 | 74.34 | 75.30 | 73.30 | 74.41 | 74.41 | 990,400 |
Jan 16, 2024 | 72.20 | 74.51 | 71.94 | 74.45 | 74.45 | 710,900 |
Jan 12, 2024 | 71.85 | 72.61 | 71.10 | 71.70 | 71.70 | 669,300 |
Jan 11, 2024 | 70.96 | 71.67 | 70.02 | 71.56 | 71.56 | 526,300 |
Jan 10, 2024 | 70.70 | 71.44 | 70.39 | 71.07 | 71.07 | 1,001,000 |
Jan 09, 2024 | 70.23 | 71.40 | 70.06 | 70.79 | 70.79 | 625,100 |
Jan 08, 2024 | 70.18 | 71.31 | 69.11 | 70.73 | 70.73 | 603,900 |
Jan 05, 2024 | 70.87 | 71.64 | 69.60 | 70.17 | 70.17 | 724,900 |
Jan 04, 2024 | 69.85 | 71.15 | 69.60 | 70.78 | 70.78 | 1,050,400 |
Jan 03, 2024 | 75.51 | 75.64 | 69.75 | 69.76 | 69.76 | 1,370,200 |
Jan 02, 2024 | 75.32 | 76.51 | 74.47 | 75.13 | 75.13 | 1,084,900 |
Dec 29, 2023 | 75.94 | 76.58 | 75.12 | 75.89 | 75.89 | 1,096,900 |
Dec 28, 2023 | 75.03 | 76.69 | 74.89 | 76.17 | 76.17 | 753,200 |
Dec 27, 2023 | 74.18 | 75.16 | 73.96 | 75.08 | 75.08 | 710,400 |
Dec 26, 2023 | 72.00 | 74.28 | 71.72 | 74.12 | 74.12 | 803,700 |
Dec 22, 2023 | 70.19 | 72.06 | 69.56 | 71.72 | 71.72 | 587,800 |
Dec 21, 2023 | 71.29 | 71.84 | 70.07 | 70.85 | 70.85 | 1,318,200 |
Dec 20, 2023 | 70.36 | 72.43 | 70.01 | 71.14 | 71.14 | 950,700 |
Dec 19, 2023 | 71.41 | 72.47 | 70.75 | 70.98 | 70.98 | 649,800 |
Dec 18, 2023 | 69.01 | 71.50 | 69.01 | 70.92 | 70.92 | 1,036,200 |
Dec 15, 2023 | 71.88 | 72.22 | 68.57 | 68.78 | 68.78 | 2,112,400 |
Dec 14, 2023 | 75.02 | 76.02 | 71.50 | 71.55 | 71.55 | 1,628,200 |
Dec 13, 2023 | 73.23 | 75.24 | 72.93 | 75.18 | 75.18 | 887,600 |
Dec 12, 2023 | 73.07 | 74.07 | 72.29 | 72.82 | 72.82 | 903,700 |
Dec 11, 2023 | 72.36 | 73.34 | 71.90 | 73.32 | 73.32 | 758,500 |
Dec 08, 2023 | 72.69 | 73.83 | 71.35 | 72.20 | 72.20 | 1,172,100 |
Dec 07, 2023 | 76.45 | 77.13 | 71.07 | 73.08 | 73.08 | 2,243,400 |
Dec 06, 2023 | 78.50 | 81.39 | 76.12 | 76.36 | 76.36 | 2,922,500 |
Dec 05, 2023 | 75.54 | 77.36 | 74.34 | 76.25 | 76.25 | 1,583,700 |
Dec 04, 2023 | 74.36 | 77.35 | 74.07 | 76.28 | 76.28 | 1,375,500 |
Dec 01, 2023 | 73.17 | 74.82 | 71.60 | 74.77 | 74.77 | 1,102,800 |
Nov 30, 2023 | 75.68 | 76.00 | 72.93 | 73.27 | 73.27 | 1,152,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |