Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 71.95 | 71.96 | 71.95 | 72.04 | 72.04 | 30 |
May 09, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
May 08, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
May 07, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
May 03, 2024 | 72.03 | 72.03 | 72.03 | 71.94 | 71.94 | 790 |
May 02, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
May 01, 2024 | 72.51 | 72.51 | 72.51 | 72.54 | 72.54 | 338 |
Apr 30, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Apr 29, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Apr 26, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Apr 25, 2024 | 72.14 | 72.14 | 72.14 | 72.21 | 72.21 | 20 |
Apr 24, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Apr 23, 2024 | 72.49 | 72.49 | 72.49 | 72.29 | 72.29 | 700 |
Apr 22, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 281 |
Apr 19, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Apr 18, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Apr 17, 2024 | 72.63 | 72.63 | 72.63 | 72.64 | 72.64 | 71 |
Apr 16, 2024 | 72.74 | 72.75 | 72.74 | 72.71 | 72.71 | 24 |
Apr 15, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Apr 12, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
Apr 11, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Apr 10, 2024 | 71.73 | 71.73 | 71.73 | 71.86 | 71.86 | 70 |
Apr 09, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Apr 08, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Apr 05, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Apr 04, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Apr 03, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Apr 02, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Mar 28, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
Mar 27, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Mar 26, 2024 | 70.97 | 70.97 | 70.97 | 71.07 | 71.07 | - |
Mar 25, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Mar 22, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
Mar 21, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Mar 20, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Mar 19, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Mar 18, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Mar 15, 2024 | 70.57 | 70.57 | 70.57 | 70.64 | 70.64 | 35 |
Mar 14, 2024 | 70.25 | 70.26 | 70.25 | 70.61 | 70.61 | 22 |
Mar 13, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Mar 12, 2024 | 66.85 | 70.31 | 66.85 | 70.40 | 70.40 | 2 |
Mar 11, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
Mar 08, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Mar 07, 2024 | 66.95 | 70.51 | 66.95 | 70.23 | 70.23 | 2 |
Mar 06, 2024 | 70.43 | 70.43 | 70.43 | 70.42 | 70.42 | 260 |
Mar 05, 2024 | 70.75 | 70.75 | 70.75 | 70.65 | 70.65 | 10 |
Mar 04, 2024 | 70.66 | 70.68 | 70.66 | 70.68 | 70.68 | 101 |
Mar 01, 2024 | 70.86 | 70.86 | 70.86 | 70.89 | 70.89 | 196 |
Feb 29, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Feb 28, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Feb 27, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 12 |
Feb 26, 2024 | 70.70 | 70.70 | 70.70 | 70.68 | 70.68 | 140 |
Feb 23, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
Feb 22, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Feb 21, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Feb 20, 2024 | 70.84 | 70.84 | 70.84 | 70.82 | 70.82 | 1 |
Feb 19, 2024 | 71.13 | 71.13 | 71.13 | 71.14 | 71.14 | 270 |
Feb 16, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Feb 15, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
Feb 14, 2024 | 71.50 | 71.50 | 71.50 | 71.35 | 71.35 | 3 |
Feb 13, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Feb 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Feb 09, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
Feb 08, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Feb 07, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Feb 06, 2024 | 71.04 | 71.14 | 71.03 | 71.11 | 71.11 | 1,734 |
Feb 05, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Feb 02, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
Feb 01, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Jan 31, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Jan 30, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Jan 29, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Jan 26, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
Jan 25, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Jan 24, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Jan 23, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Jan 22, 2024 | 69.96 | 69.96 | 69.96 | 70.01 | 70.01 | 119 |
Jan 19, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Jan 18, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Jan 17, 2024 | 70.19 | 70.20 | 70.19 | 70.21 | 70.21 | 113 |
Jan 16, 2024 | 69.94 | 69.94 | 69.94 | 69.96 | 69.96 | 3 |
Jan 15, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
Jan 12, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Jan 11, 2024 | 69.61 | 69.62 | 69.61 | 69.55 | 69.55 | 42 |
Jan 10, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
Jan 09, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Jan 08, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Jan 05, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Jan 04, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Jan 03, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Jan 02, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Dec 29, 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
Dec 28, 2023 | 68.25 | 68.42 | 68.25 | 68.61 | 68.61 | 92 |
Dec 27, 2023 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Dec 22, 2023 | 69.00 | 69.01 | 69.00 | 68.81 | 68.81 | 30 |
Dec 21, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Dec 20, 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
Dec 19, 2023 | 69.04 | 69.04 | 69.04 | 69.11 | 69.11 | 428 |
Dec 18, 2023 | 69.40 | 69.46 | 69.40 | 69.46 | 69.46 | 1,740 |
Dec 15, 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |