Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.92 | 75.60 | 74.64 | 74.66 | 74.66 | 1,133,117 |
Apr 29, 2024 | 75.42 | 75.56 | 74.52 | 74.70 | 74.70 | 1,180,241 |
Apr 26, 2024 | 72.50 | 75.26 | 72.46 | 75.24 | 75.24 | 1,714,163 |
Apr 25, 2024 | 70.54 | 70.82 | 69.52 | 70.40 | 70.40 | 962,923 |
Apr 24, 2024 | 70.76 | 71.26 | 70.34 | 70.82 | 70.82 | 843,992 |
Apr 23, 2024 | 70.70 | 70.80 | 69.84 | 70.46 | 70.46 | 963,067 |
Apr 22, 2024 | 70.92 | 71.02 | 70.10 | 70.40 | 70.40 | 625,778 |
Apr 19, 2024 | 70.12 | 70.72 | 69.38 | 70.26 | 70.26 | 906,920 |
Apr 18, 2024 | 71.00 | 71.44 | 70.58 | 71.20 | 71.20 | 710,320 |
Apr 17, 2024 | 70.64 | 72.00 | 70.64 | 71.08 | 71.08 | 737,128 |
Apr 16, 2024 | 70.96 | 71.12 | 70.38 | 70.70 | 70.70 | 840,842 |
Apr 15, 2024 | 72.26 | 73.00 | 71.80 | 72.06 | 72.06 | 689,178 |
Apr 12, 2024 | 72.94 | 73.30 | 71.34 | 71.90 | 71.90 | 962,434 |
Apr 11, 2024 | 72.40 | 72.94 | 71.42 | 71.94 | 71.94 | 1,077,909 |
Apr 10, 2024 | 73.78 | 73.98 | 71.48 | 72.72 | 72.72 | 1,012,132 |
Apr 09, 2024 | 74.18 | 74.22 | 73.06 | 73.26 | 73.26 | 763,736 |
Apr 08, 2024 | 73.38 | 74.86 | 73.38 | 74.30 | 74.30 | 892,366 |
Apr 05, 2024 | 72.78 | 73.42 | 72.32 | 73.36 | 73.36 | 1,105,380 |
Apr 04, 2024 | 73.00 | 74.64 | 72.86 | 74.26 | 74.26 | 1,104,459 |
Apr 03, 2024 | 71.60 | 73.16 | 71.40 | 73.10 | 73.10 | 980,813 |
Apr 02, 2024 | 71.60 | 72.52 | 71.34 | 71.46 | 71.46 | 900,623 |
Mar 28, 2024 | 72.25 | 72.40 | 71.53 | 71.93 | 71.93 | 993,304 |
Mar 27, 2024 | 71.49 | 72.45 | 71.35 | 72.17 | 72.17 | 808,772 |
Mar 26, 2024 | 70.39 | 71.47 | 70.34 | 71.44 | 71.44 | 829,741 |
Mar 25, 2024 | 70.80 | 70.92 | 69.84 | 70.53 | 70.53 | 988,831 |
Mar 22, 2024 | 71.10 | 71.53 | 70.38 | 70.87 | 70.87 | 933,134 |
Mar 21, 2024 | 71.50 | 71.58 | 70.22 | 71.50 | 71.50 | 1,315,604 |
Mar 20, 2024 | 70.00 | 70.88 | 69.98 | 70.50 | 70.50 | 742,108 |
Mar 19, 2024 | 68.92 | 70.00 | 68.70 | 70.00 | 70.00 | 926,378 |
Mar 18, 2024 | 69.96 | 70.00 | 69.01 | 69.13 | 69.13 | 842,164 |
Mar 15, 2024 | 69.22 | 70.39 | 69.07 | 69.71 | 69.71 | 1,800,708 |
Mar 14, 2024 | 69.95 | 70.00 | 69.03 | 69.15 | 69.15 | 1,038,374 |
Mar 13, 2024 | 69.73 | 69.85 | 68.99 | 69.84 | 69.84 | 792,710 |
Mar 12, 2024 | 68.43 | 69.52 | 67.53 | 69.52 | 69.52 | 1,005,281 |
Mar 11, 2024 | 67.92 | 68.45 | 67.62 | 68.15 | 68.15 | 563,680 |
Mar 08, 2024 | 68.97 | 69.23 | 68.12 | 68.55 | 68.55 | 755,023 |
Mar 07, 2024 | 67.55 | 69.50 | 67.48 | 69.22 | 69.22 | 941,662 |
Mar 06, 2024 | 67.91 | 68.41 | 67.71 | 68.14 | 68.14 | 745,540 |
Mar 05, 2024 | 68.16 | 68.69 | 67.53 | 68.06 | 68.06 | 806,465 |
Mar 04, 2024 | 69.00 | 69.32 | 68.44 | 68.97 | 68.97 | 859,021 |
Mar 01, 2024 | 72.28 | 73.60 | 67.11 | 68.60 | 68.60 | 2,119,689 |
Feb 29, 2024 | 71.35 | 71.68 | 70.80 | 71.20 | 71.20 | 1,618,440 |
Feb 28, 2024 | 70.14 | 71.31 | 70.12 | 71.29 | 71.29 | 652,863 |
Feb 27, 2024 | 69.65 | 70.41 | 69.62 | 70.23 | 70.23 | 622,347 |
Feb 26, 2024 | 70.41 | 70.52 | 69.89 | 69.99 | 69.99 | 648,521 |
Feb 23, 2024 | 69.63 | 70.48 | 69.12 | 70.19 | 70.19 | 848,242 |
Feb 22, 2024 | 68.75 | 69.64 | 68.42 | 69.64 | 69.64 | 1,005,495 |
Feb 21, 2024 | 68.24 | 68.47 | 67.09 | 68.42 | 68.42 | 1,139,707 |
Feb 20, 2024 | 68.37 | 68.72 | 68.04 | 68.30 | 68.30 | 780,416 |
Feb 19, 2024 | 68.30 | 68.72 | 67.64 | 68.55 | 68.55 | 586,292 |
Feb 16, 2024 | 69.81 | 70.07 | 68.98 | 69.13 | 69.13 | 921,645 |
Feb 15, 2024 | 69.20 | 70.31 | 69.07 | 69.66 | 69.66 | 1,326,645 |
Feb 14, 2024 | 67.78 | 68.48 | 67.70 | 67.95 | 67.95 | 711,120 |
Feb 13, 2024 | 68.76 | 68.81 | 67.33 | 68.14 | 68.14 | 1,141,749 |
Feb 12, 2024 | 68.19 | 69.14 | 68.19 | 69.14 | 69.14 | 973,935 |
Feb 09, 2024 | 67.59 | 68.20 | 67.45 | 67.78 | 67.78 | 760,402 |
Feb 08, 2024 | 67.00 | 68.11 | 66.50 | 67.67 | 67.67 | 1,150,528 |
Feb 07, 2024 | 66.37 | 67.51 | 65.55 | 66.96 | 66.96 | 1,661,751 |
Feb 06, 2024 | 66.02 | 66.26 | 65.43 | 65.95 | 65.95 | 743,643 |
Feb 05, 2024 | 66.01 | 66.23 | 65.17 | 65.41 | 65.41 | 777,012 |
Feb 02, 2024 | 65.72 | 66.60 | 65.40 | 66.21 | 66.21 | 1,334,621 |
Feb 01, 2024 | 65.63 | 65.98 | 64.87 | 65.14 | 65.14 | 890,232 |
Jan 31, 2024 | 65.91 | 66.31 | 65.69 | 65.84 | 65.84 | 1,253,765 |
Jan 30, 2024 | 64.60 | 65.89 | 64.32 | 65.89 | 65.89 | 1,084,756 |
Jan 29, 2024 | 64.68 | 64.94 | 64.14 | 64.30 | 64.30 | 865,865 |
Jan 26, 2024 | 63.58 | 65.18 | 63.46 | 64.57 | 64.57 | 1,194,797 |
Jan 25, 2024 | 63.20 | 63.47 | 62.40 | 63.44 | 63.44 | 666,869 |
Jan 24, 2024 | 62.00 | 63.82 | 61.73 | 63.40 | 63.40 | 1,133,703 |
Jan 23, 2024 | 64.13 | 64.30 | 62.13 | 62.18 | 62.18 | 1,023,762 |
Jan 22, 2024 | 62.66 | 63.07 | 62.27 | 62.43 | 62.43 | 540,826 |
Jan 19, 2024 | 62.99 | 63.09 | 61.55 | 61.81 | 61.81 | 1,070,313 |
Jan 18, 2024 | 61.77 | 62.78 | 61.43 | 62.53 | 62.53 | 1,280,172 |
Jan 17, 2024 | 61.77 | 62.09 | 61.27 | 61.72 | 61.72 | 838,436 |
Jan 16, 2024 | 62.74 | 62.98 | 62.43 | 62.70 | 62.70 | 723,955 |
Jan 15, 2024 | 63.36 | 63.53 | 63.21 | 63.48 | 63.48 | 470,152 |
Jan 12, 2024 | 62.41 | 63.94 | 62.41 | 63.58 | 63.58 | 1,073,455 |
Jan 11, 2024 | 63.11 | 63.20 | 61.81 | 61.81 | 61.81 | 915,746 |
Jan 10, 2024 | 63.00 | 64.01 | 62.46 | 62.77 | 62.77 | 1,295,237 |
Jan 09, 2024 | 64.31 | 64.68 | 63.80 | 64.62 | 64.62 | 858,562 |
Jan 08, 2024 | 63.43 | 64.17 | 62.97 | 64.17 | 64.17 | 891,118 |
Jan 05, 2024 | 64.00 | 64.12 | 63.07 | 63.77 | 63.77 | 976,397 |
Jan 04, 2024 | 63.65 | 64.92 | 63.65 | 64.61 | 64.61 | 1,076,960 |
Jan 03, 2024 | 65.79 | 65.96 | 63.61 | 64.02 | 64.02 | 1,270,430 |
Jan 02, 2024 | 66.40 | 67.05 | 65.71 | 66.18 | 66.18 | 718,397 |
Dec 29, 2023 | 66.33 | 66.99 | 66.33 | 66.66 | 66.66 | 511,437 |
Dec 28, 2023 | 66.81 | 66.95 | 66.18 | 66.39 | 66.39 | 469,600 |
Dec 27, 2023 | 66.60 | 66.90 | 66.36 | 66.70 | 66.70 | 408,336 |
Dec 22, 2023 | 66.30 | 66.63 | 65.83 | 66.63 | 66.63 | 500,931 |
Dec 21, 2023 | 65.94 | 66.25 | 65.78 | 66.11 | 66.11 | 514,360 |
Dec 20, 2023 | 65.53 | 66.37 | 65.47 | 66.37 | 66.37 | 835,723 |
Dec 19, 2023 | 64.83 | 65.69 | 64.81 | 65.62 | 65.62 | 839,454 |
Dec 18, 2023 | 65.90 | 66.26 | 64.88 | 65.02 | 65.02 | 1,019,569 |
Dec 15, 2023 | 66.50 | 67.55 | 66.33 | 66.61 | 66.61 | 3,252,635 |
Dec 14, 2023 | 63.69 | 66.79 | 63.69 | 66.10 | 66.10 | 2,422,148 |
Dec 13, 2023 | 63.39 | 63.78 | 62.56 | 62.57 | 62.57 | 1,233,178 |
Dec 12, 2023 | 62.79 | 63.55 | 62.70 | 63.01 | 63.01 | 913,618 |
Dec 11, 2023 | 61.75 | 62.93 | 61.70 | 62.47 | 62.47 | 1,144,470 |
Dec 08, 2023 | 61.26 | 62.47 | 61.25 | 61.86 | 61.86 | 966,415 |
Dec 07, 2023 | 60.98 | 61.40 | 60.61 | 61.21 | 61.21 | 665,145 |
Dec 06, 2023 | 60.85 | 61.43 | 60.58 | 61.20 | 61.20 | 907,321 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |