Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 72.85 | 72.86 | 72.85 | 72.85 | 72.85 | - |
May 09, 2024 | 73.50 | 73.50 | 73.49 | 73.50 | 73.50 | - |
May 08, 2024 | 73.28 | 73.28 | 73.27 | 73.28 | 73.28 | - |
May 07, 2024 | 73.35 | 73.35 | 73.34 | 73.35 | 73.35 | - |
May 06, 2024 | 73.35 | 73.36 | 73.35 | 73.35 | 73.35 | - |
May 03, 2024 | 72.95 | 72.96 | 72.95 | 72.95 | 72.95 | - |
May 02, 2024 | 73.05 | 73.05 | 73.04 | 73.05 | 73.05 | - |
May 01, 2024 | 72.65 | 72.65 | 72.64 | 72.65 | 72.65 | - |
Apr 30, 2024 | 74.88 | 74.88 | 74.87 | 74.88 | 74.88 | - |
Apr 29, 2024 | 75.30 | 75.31 | 75.30 | 75.30 | 75.30 | - |
Apr 26, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Apr 25, 2024 | 75.50 | 75.50 | 75.49 | 75.50 | 75.50 | - |
Apr 24, 2024 | 75.15 | 75.15 | 75.14 | 75.15 | 75.15 | - |
Apr 23, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
Apr 22, 2024 | 74.38 | 74.38 | 74.37 | 74.38 | 74.38 | - |
Apr 19, 2024 | 76.45 | 76.45 | 74.65 | 74.65 | 74.65 | 2 |
Apr 18, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 1 |
Apr 17, 2024 | 75.10 | 75.10 | 75.09 | 75.10 | 75.10 | 1 |
Apr 16, 2024 | 76.75 | 76.75 | 76.74 | 76.75 | 76.75 | 1 |
Apr 15, 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 1 |
Apr 12, 2024 | 76.53 | 76.53 | 76.52 | 76.53 | 76.53 | 1 |
Apr 11, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1 |
Apr 10, 2024 | 76.28 | 76.28 | 76.27 | 76.28 | 76.28 | 1 |
Apr 09, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 1 |
Apr 08, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1 |
Apr 05, 2024 | 76.40 | 76.41 | 76.40 | 76.40 | 76.40 | 1 |
Apr 04, 2024 | 76.45 | 76.46 | 76.45 | 76.45 | 76.45 | 1 |
Apr 03, 2024 | 75.75 | 75.75 | 75.74 | 75.75 | 75.75 | 1 |
Apr 02, 2024 | 75.15 | 75.16 | 75.15 | 75.15 | 75.15 | 1 |
Apr 01, 2024 | 74.60 | 74.61 | 74.60 | 74.60 | 74.60 | 1 |
Mar 28, 2024 | 74.65 | 74.66 | 74.65 | 74.65 | 74.65 | 1 |
Mar 27, 2024 | 73.85 | 73.85 | 73.84 | 73.85 | 73.85 | 1 |
Mar 26, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 1 |
Mar 25, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 1 |
Mar 22, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1 |
Mar 21, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1 |
Mar 20, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1 |
Mar 19, 2024 | 74.32 | 74.33 | 74.32 | 74.32 | 74.32 | 1 |
Mar 18, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1 |
Mar 15, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 1 |
Mar 14, 2024 | 73.20 | 73.21 | 73.20 | 73.20 | 73.20 | 1 |
Mar 13, 2024 | 72.43 | 72.43 | 72.42 | 72.43 | 72.43 | 1 |
Mar 12, 2024 | 71.20 | 71.20 | 71.19 | 71.20 | 71.20 | 1 |
Mar 11, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 1 |
Mar 08, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 1 |
Mar 07, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1 |
Mar 06, 2024 | 71.30 | 71.30 | 71.29 | 71.30 | 71.30 | 1 |
Mar 05, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 1 |
Mar 04, 2024 | 71.45 | 71.46 | 71.45 | 71.45 | 71.45 | 1 |
Mar 01, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 1 |
Feb 29, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 1 |
Feb 28, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1 |
Feb 27, 2024 | 71.35 | 71.35 | 71.34 | 71.35 | 71.35 | 1 |
Feb 26, 2024 | 70.80 | 70.81 | 70.80 | 70.80 | 70.80 | 1 |
Feb 23, 2024 | 70.28 | 70.28 | 70.27 | 70.28 | 70.28 | 1 |
Feb 22, 2024 | 71.35 | 71.35 | 71.34 | 71.35 | 71.35 | 1 |
Feb 21, 2024 | 70.95 | 70.96 | 70.95 | 70.95 | 70.95 | 1 |
Feb 20, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Feb 16, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Feb 15, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 1 |
Feb 14, 2024 | 70.80 | 70.80 | 70.79 | 70.80 | 70.80 | 1 |
Feb 13, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1 |
Feb 12, 2024 | 71.40 | 71.41 | 71.40 | 71.40 | 71.40 | 1 |
Feb 09, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1 |
Feb 08, 2024 | 70.80 | 70.81 | 70.80 | 70.80 | 70.80 | 1 |
Feb 07, 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | 1 |
Feb 06, 2024 | 69.07 | 69.08 | 69.07 | 69.07 | 69.07 | 1 |
Feb 05, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1 |
Feb 02, 2024 | 68.22 | 68.23 | 68.22 | 68.22 | 68.22 | 1 |
Feb 01, 2024 | 69.15 | 69.15 | 69.14 | 69.15 | 69.15 | 1 |
Jan 31, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1 |
Jan 30, 2024 | 72.05 | 72.05 | 72.04 | 72.05 | 72.05 | 1 |
Jan 29, 2024 | 71.28 | 71.28 | 71.27 | 71.28 | 71.28 | 1 |
Jan 26, 2024 | 72.13 | 72.13 | 72.12 | 72.13 | 72.13 | 1 |
Jan 25, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 1 |
Jan 24, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 1 |
Jan 23, 2024 | 69.90 | 69.90 | 69.89 | 69.90 | 69.90 | 1 |
Jan 22, 2024 | 70.20 | 70.20 | 70.19 | 70.20 | 70.20 | 1 |
Jan 19, 2024 | 68.82 | 68.83 | 68.82 | 68.82 | 68.82 | 1 |
Jan 18, 2024 | 69.50 | 69.50 | 69.49 | 69.50 | 69.50 | 1 |
Jan 17, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 1 |
Jan 16, 2024 | 68.85 | 68.86 | 68.85 | 68.85 | 68.85 | 1 |
Jan 12, 2024 | 69.28 | 69.28 | 69.27 | 69.28 | 69.28 | 1 |
Jan 11, 2024 | 68.55 | 68.55 | 68.54 | 68.55 | 68.55 | 1 |
Jan 10, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 1 |
Jan 09, 2024 | 68.40 | 68.41 | 68.40 | 68.40 | 68.40 | 1 |
Jan 08, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 1 |
Jan 05, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1 |
Jan 04, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 1 |
Jan 03, 2024 | 69.40 | 69.41 | 69.40 | 69.40 | 69.40 | 1 |
Jan 02, 2024 | 67.82 | 67.83 | 67.82 | 67.82 | 67.82 | 1 |
Dec 29, 2023 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1 |
Dec 28, 2023 | 68.65 | 68.66 | 68.65 | 68.65 | 68.65 | 1 |
Dec 27, 2023 | 70.45 | 70.45 | 70.44 | 70.45 | 70.45 | 1 |
Dec 26, 2023 | 70.97 | 70.98 | 70.97 | 70.97 | 70.97 | 1 |
Dec 22, 2023 | 69.88 | 69.88 | 69.87 | 69.88 | 69.88 | 1 |
Dec 21, 2023 | 70.63 | 70.63 | 70.62 | 70.63 | 70.63 | 1 |
Dec 20, 2023 | 71.85 | 71.85 | 71.19 | 71.20 | 71.20 | 1 |
Dec 19, 2023 | 71.40 | 71.40 | 71.39 | 71.40 | 71.40 | - |
Dec 18, 2023 | 70.65 | 70.65 | 70.64 | 70.65 | 70.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |