Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 76.95 | 77.20 | 76.03 | 76.96 | 76.96 | 96,300 |
May 01, 2024 | 76.72 | 77.59 | 75.12 | 75.92 | 75.92 | 125,500 |
Apr 30, 2024 | 78.00 | 78.69 | 76.64 | 76.88 | 76.88 | 213,500 |
Apr 29, 2024 | 78.64 | 79.35 | 78.46 | 78.63 | 78.63 | 86,500 |
Apr 26, 2024 | 77.86 | 78.94 | 77.45 | 78.19 | 78.19 | 91,900 |
Apr 25, 2024 | 78.24 | 78.94 | 77.35 | 77.78 | 77.78 | 125,800 |
Apr 24, 2024 | 80.04 | 81.04 | 78.76 | 79.03 | 79.03 | 237,800 |
Apr 23, 2024 | 77.73 | 81.26 | 76.75 | 80.11 | 80.11 | 196,100 |
Apr 22, 2024 | 75.96 | 78.13 | 75.90 | 77.53 | 77.53 | 118,700 |
Apr 19, 2024 | 74.91 | 76.24 | 74.53 | 75.37 | 75.37 | 170,200 |
Apr 18, 2024 | 75.41 | 76.22 | 75.03 | 75.28 | 75.28 | 188,700 |
Apr 17, 2024 | 76.89 | 77.90 | 75.36 | 75.43 | 75.43 | 167,500 |
Apr 16, 2024 | 76.10 | 76.92 | 75.32 | 76.61 | 76.61 | 124,700 |
Apr 15, 2024 | 77.22 | 77.24 | 75.75 | 76.67 | 76.67 | 81,900 |
Apr 12, 2024 | 77.17 | 77.20 | 76.10 | 77.07 | 77.07 | 79,100 |
Apr 11, 2024 | 76.50 | 77.56 | 75.90 | 77.53 | 77.53 | 82,700 |
Apr 10, 2024 | 76.40 | 77.03 | 75.75 | 76.35 | 76.35 | 133,500 |
Apr 09, 2024 | 78.19 | 79.03 | 77.21 | 78.47 | 78.47 | 131,800 |
Apr 08, 2024 | 77.00 | 77.86 | 76.35 | 77.76 | 77.76 | 102,500 |
Apr 05, 2024 | 76.02 | 76.71 | 75.64 | 76.22 | 76.22 | 61,100 |
Apr 04, 2024 | 77.01 | 78.43 | 75.96 | 76.10 | 76.10 | 89,500 |
Apr 03, 2024 | 75.54 | 76.98 | 75.54 | 75.98 | 75.98 | 95,300 |
Apr 02, 2024 | 76.20 | 76.20 | 74.93 | 76.16 | 76.16 | 144,200 |
Apr 01, 2024 | 78.56 | 78.90 | 76.59 | 76.79 | 76.79 | 210,900 |
Mar 28, 2024 | 78.00 | 78.60 | 77.33 | 78.54 | 78.54 | 217,600 |
Mar 27, 2024 | 77.35 | 78.00 | 76.72 | 77.99 | 77.99 | 86,700 |
Mar 26, 2024 | 76.56 | 77.41 | 76.10 | 76.47 | 76.47 | 101,700 |
Mar 25, 2024 | 77.36 | 77.43 | 75.88 | 76.00 | 76.00 | 90,800 |
Mar 22, 2024 | 78.58 | 78.94 | 76.69 | 76.81 | 76.81 | 108,600 |
Mar 21, 2024 | 77.69 | 79.06 | 77.30 | 78.88 | 78.88 | 176,200 |
Mar 20, 2024 | 77.21 | 77.72 | 75.89 | 76.93 | 76.93 | 170,200 |
Mar 19, 2024 | 76.70 | 78.68 | 76.70 | 77.75 | 77.75 | 172,900 |
Mar 18, 2024 | 78.10 | 79.12 | 76.90 | 76.93 | 76.93 | 279,200 |
Mar 15, 2024 | 78.87 | 79.47 | 77.12 | 77.93 | 77.93 | 2,786,400 |
Mar 14, 2024 | 82.47 | 82.48 | 77.76 | 79.72 | 79.72 | 352,600 |
Mar 13, 2024 | 81.28 | 83.10 | 81.28 | 82.47 | 82.47 | 185,600 |
Mar 12, 2024 | 81.49 | 82.01 | 80.09 | 81.28 | 81.28 | 163,500 |
Mar 11, 2024 | 79.60 | 81.94 | 78.90 | 81.76 | 81.76 | 230,200 |
Mar 08, 2024 | 80.85 | 82.61 | 79.95 | 80.22 | 80.22 | 266,700 |
Mar 07, 2024 | 80.32 | 80.92 | 79.85 | 79.99 | 79.99 | 166,700 |
Mar 06, 2024 | 80.82 | 81.43 | 79.93 | 80.20 | 80.20 | 168,100 |
Mar 05, 2024 | 80.85 | 81.32 | 79.71 | 79.71 | 79.71 | 175,000 |
Mar 04, 2024 | 82.83 | 83.38 | 81.01 | 81.12 | 81.12 | 133,600 |
Mar 01, 2024 | 82.24 | 83.15 | 81.37 | 82.87 | 82.87 | 163,100 |
Feb 29, 2024 | 82.31 | 83.57 | 81.40 | 82.39 | 82.39 | 355,400 |
Feb 28, 2024 | 79.20 | 81.32 | 78.04 | 81.23 | 81.23 | 203,300 |
Feb 27, 2024 | 81.00 | 83.09 | 80.10 | 80.19 | 80.19 | 199,400 |
Feb 26, 2024 | 78.26 | 80.69 | 77.66 | 80.53 | 80.53 | 177,700 |
Feb 23, 2024 | 78.79 | 79.68 | 78.11 | 78.57 | 78.57 | 193,300 |
Feb 22, 2024 | 77.04 | 79.34 | 76.58 | 78.79 | 78.79 | 196,900 |
Feb 21, 2024 | 78.26 | 79.01 | 76.28 | 76.98 | 76.98 | 174,800 |
Feb 20, 2024 | 79.33 | 80.18 | 78.52 | 78.67 | 78.67 | 176,700 |
Feb 16, 2024 | 80.00 | 81.13 | 78.58 | 80.50 | 80.50 | 202,800 |
Feb 15, 2024 | 78.05 | 80.91 | 77.44 | 80.42 | 80.42 | 187,500 |
Feb 14, 2024 | 74.98 | 78.44 | 74.98 | 77.96 | 77.96 | 237,900 |
Feb 13, 2024 | 74.10 | 75.30 | 72.63 | 73.96 | 73.96 | 291,800 |
Feb 12, 2024 | 75.11 | 76.53 | 73.93 | 76.34 | 76.34 | 200,000 |
Feb 09, 2024 | 74.63 | 76.72 | 73.33 | 75.47 | 75.47 | 196,700 |
Feb 08, 2024 | 68.28 | 74.15 | 67.66 | 74.07 | 74.07 | 285,200 |
Feb 07, 2024 | 57.30 | 68.28 | 56.33 | 68.07 | 68.07 | 809,200 |
Feb 06, 2024 | 76.96 | 78.26 | 76.60 | 78.24 | 78.24 | 143,000 |
Feb 05, 2024 | 76.70 | 77.77 | 75.43 | 77.31 | 77.31 | 116,500 |
Feb 02, 2024 | 76.60 | 78.51 | 76.43 | 77.49 | 77.49 | 195,500 |
Feb 01, 2024 | 76.31 | 77.59 | 75.62 | 77.41 | 77.41 | 98,700 |
Jan 31, 2024 | 77.64 | 78.51 | 75.39 | 75.54 | 75.54 | 115,400 |
Jan 30, 2024 | 76.72 | 77.75 | 76.23 | 77.63 | 77.63 | 103,000 |
Jan 29, 2024 | 76.29 | 77.94 | 75.30 | 76.54 | 76.54 | 93,200 |
Jan 26, 2024 | 77.03 | 77.82 | 75.48 | 76.01 | 76.01 | 71,400 |
Jan 25, 2024 | 77.43 | 77.43 | 75.94 | 76.55 | 76.55 | 117,400 |
Jan 24, 2024 | 76.64 | 77.15 | 75.37 | 76.37 | 76.37 | 130,800 |
Jan 23, 2024 | 78.48 | 79.84 | 76.03 | 76.21 | 76.21 | 120,200 |
Jan 22, 2024 | 77.87 | 78.79 | 77.36 | 77.99 | 77.99 | 184,500 |
Jan 19, 2024 | 76.22 | 77.03 | 75.29 | 76.86 | 76.86 | 172,000 |
Jan 18, 2024 | 75.64 | 76.28 | 74.76 | 75.65 | 75.65 | 173,900 |
Jan 17, 2024 | 75.05 | 76.07 | 74.77 | 74.96 | 74.96 | 278,400 |
Jan 16, 2024 | 76.24 | 76.80 | 75.22 | 75.40 | 75.40 | 121,100 |
Jan 12, 2024 | 77.36 | 78.03 | 76.38 | 76.82 | 76.82 | 115,900 |
Jan 11, 2024 | 76.56 | 76.95 | 75.25 | 76.87 | 76.87 | 109,600 |
Jan 10, 2024 | 75.21 | 76.57 | 74.94 | 76.47 | 76.47 | 203,100 |
Jan 09, 2024 | 75.26 | 76.10 | 75.07 | 75.45 | 75.45 | 149,700 |
Jan 08, 2024 | 74.11 | 76.19 | 73.87 | 76.14 | 76.14 | 173,000 |
Jan 05, 2024 | 78.36 | 79.30 | 75.25 | 75.40 | 75.40 | 197,700 |
Jan 04, 2024 | 79.42 | 80.10 | 78.52 | 79.00 | 79.00 | 196,300 |
Jan 03, 2024 | 80.00 | 80.29 | 78.81 | 79.15 | 79.15 | 212,600 |
Jan 02, 2024 | 79.65 | 81.45 | 75.98 | 80.35 | 80.35 | 356,900 |
Dec 29, 2023 | 80.98 | 81.27 | 79.41 | 79.84 | 79.84 | 229,700 |
Dec 28, 2023 | 80.63 | 81.14 | 79.97 | 81.08 | 81.08 | 127,700 |
Dec 27, 2023 | 80.86 | 81.38 | 80.36 | 80.52 | 80.52 | 75,000 |
Dec 26, 2023 | 80.00 | 80.74 | 79.66 | 80.59 | 80.59 | 123,000 |
Dec 22, 2023 | 80.44 | 81.30 | 79.24 | 79.31 | 79.31 | 149,200 |
Dec 21, 2023 | 77.91 | 80.02 | 77.64 | 79.93 | 79.93 | 211,200 |
Dec 20, 2023 | 78.23 | 80.19 | 77.15 | 77.15 | 77.15 | 274,500 |
Dec 19, 2023 | 77.21 | 79.06 | 77.15 | 78.07 | 78.07 | 212,300 |
Dec 18, 2023 | 76.86 | 76.95 | 75.68 | 76.62 | 76.62 | 157,200 |
Dec 15, 2023 | 75.57 | 76.57 | 74.51 | 76.36 | 76.36 | 362,800 |
Dec 14, 2023 | 74.72 | 75.37 | 73.07 | 75.24 | 75.24 | 151,400 |
Dec 13, 2023 | 71.91 | 74.12 | 71.15 | 73.73 | 73.73 | 125,600 |
Dec 12, 2023 | 70.49 | 72.18 | 70.01 | 71.91 | 71.91 | 170,300 |
Dec 11, 2023 | 69.55 | 70.48 | 69.18 | 70.16 | 70.16 | 89,500 |
Dec 08, 2023 | 67.77 | 69.81 | 67.77 | 69.26 | 69.26 | 97,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |