Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 61.50 | 63.33 | 61.19 | 62.74 | 62.74 | 7,481,400 |
Jun 18, 2024 | 62.36 | 63.17 | 61.78 | 61.90 | 61.90 | 7,176,700 |
Jun 17, 2024 | 61.73 | 62.66 | 60.90 | 62.50 | 62.50 | 5,906,900 |
Jun 14, 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 62.15 | 4,916,700 |
Jun 13, 2024 | 65.07 | 65.85 | 62.21 | 62.36 | 62.36 | 7,080,200 |
Jun 12, 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 64.63 | 7,049,800 |
Jun 11, 2024 | 64.00 | 64.50 | 62.94 | 64.16 | 64.16 | 5,250,600 |
Jun 10, 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 64.34 | 9,067,100 |
Jun 07, 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 65.10 | 6,602,300 |
Jun 06, 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 66.40 | 9,206,600 |
Jun 05, 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 64.80 | 7,811,800 |
Jun 04, 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 64.25 | 8,256,800 |
Jun 03, 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 64.30 | 6,473,100 |
May 31, 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 64.08 | 10,928,700 |
May 30, 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 65.02 | 6,194,300 |
May 29, 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 65.56 | 7,605,600 |
May 28, 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 66.08 | 7,708,500 |
May 24, 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 66.34 | 6,854,800 |
May 23, 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 66.62 | 6,723,700 |
May 22, 2024 | 70.86 | 71.00 | 67.01 | 67.34 | 67.34 | 12,737,500 |
May 21, 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 71.51 | 9,187,500 |
May 20, 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 73.54 | 6,162,200 |
May 17, 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 72.26 | 5,967,000 |
May 16, 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 71.75 | 6,911,900 |
May 15, 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 71.52 | 5,369,500 |
May 14, 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 71.20 | 5,988,400 |
May 13, 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 69.74 | 7,261,500 |
May 10, 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 71.31 | 5,714,200 |
May 09, 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 73.20 | 4,862,400 |
May 08, 2024 | 70.59 | 72.05 | 70.54 | 71.14 | 71.14 | 5,927,600 |
May 07, 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 71.60 | 6,609,800 |
May 06, 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 73.53 | 11,675,500 |
May 03, 2024 | 76.49 | 76.50 | 68.98 | 69.47 | 69.47 | 28,948,300 |
May 02, 2024 | 68.40 | 70.55 | 67.17 | 70.30 | 70.30 | 17,693,800 |
May 01, 2024 | 67.91 | 69.50 | 65.69 | 66.84 | 66.84 | 22,145,700 |
Apr 30, 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 73.00 | 6,864,800 |
Apr 29, 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 75.31 | 6,122,200 |
Apr 26, 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 74.48 | 4,649,200 |
Apr 25, 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 72.79 | 5,296,500 |
Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 74.03 | 5,831,400 |
Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 75.21 | 9,937,300 |
Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 71.60 | 6,090,200 |
Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 70.42 | 7,055,400 |
Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 72.06 | 6,556,700 |
Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 73.51 | 5,921,800 |
Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 73.14 | 5,643,600 |
Apr 15, 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 73.50 | 7,972,300 |
Apr 12, 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 76.99 | 6,167,500 |
Apr 11, 2024 | 79.40 | 80.10 | 77.63 | 80.06 | 80.06 | 4,242,800 |
Apr 10, 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 78.51 | 4,959,400 |
Apr 09, 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 79.98 | 5,477,600 |
Apr 08, 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 78.35 | 4,708,500 |
Apr 05, 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 77.17 | 8,937,000 |
Apr 04, 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 74.73 | 14,148,400 |
Apr 03, 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 79.65 | 5,126,300 |
Apr 02, 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 79.21 | 7,585,300 |
Apr 01, 2024 | 84.92 | 84.92 | 81.04 | 81.46 | 81.46 | 7,400,100 |
Mar 28, 2024 | 83.79 | 84.92 | 83.20 | 84.58 | 84.58 | 5,816,800 |
Mar 27, 2024 | 84.94 | 85.67 | 82.24 | 83.18 | 83.18 | 5,742,300 |
Mar 26, 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 83.80 | 8,171,700 |
Mar 25, 2024 | 80.61 | 83.54 | 80.58 | 82.62 | 82.62 | 6,631,900 |
Mar 22, 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 80.77 | 6,357,100 |
Mar 21, 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 84.05 | 10,383,700 |
Mar 20, 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 81.46 | 6,652,600 |
Mar 19, 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 79.32 | 6,112,500 |
Mar 18, 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 80.86 | 6,175,200 |
Mar 15, 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 80.17 | 8,455,600 |
Mar 14, 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 81.24 | 11,603,600 |
Mar 13, 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 85.72 | 15,124,900 |
Mar 12, 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 81.71 | 8,477,100 |
Mar 11, 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 81.53 | 10,344,800 |
Mar 08, 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 80.74 | 12,861,900 |
Mar 07, 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 77.22 | 6,906,600 |
Mar 06, 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 75.53 | 7,376,800 |
Mar 05, 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 74.43 | 7,204,400 |
Mar 04, 2024 | 79.42 | 79.67 | 76.89 | 77.00 | 77.00 | 8,523,300 |
Mar 01, 2024 | 79.79 | 80.63 | 78.11 | 79.25 | 79.25 | 9,355,200 |
Feb 29, 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 79.47 | 12,228,200 |
Feb 28, 2024 | 77.01 | 79.93 | 76.70 | 78.42 | 78.42 | 12,752,700 |
Feb 27, 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 77.71 | 14,699,200 |
Feb 26, 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 74.66 | 23,003,200 |
Feb 23, 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 78.92 | 53,427,600 |
Feb 22, 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 67.96 | 23,963,900 |
Feb 21, 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 64.47 | 8,838,800 |
Feb 20, 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 65.73 | 10,182,100 |
Feb 16, 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 65.64 | 12,629,000 |
Feb 15, 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 69.48 | 9,393,600 |
Feb 14, 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 67.41 | 8,346,400 |
Feb 13, 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 64.98 | 11,784,100 |
Feb 12, 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 68.84 | 9,112,800 |
Feb 09, 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 66.88 | 11,405,000 |
Feb 08, 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 68.83 | 8,515,900 |
Feb 07, 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 68.31 | 7,908,100 |
Feb 06, 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 67.00 | 10,734,700 |
Feb 05, 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 65.85 | 6,646,400 |
Feb 02, 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 67.88 | 9,372,100 |
Feb 01, 2024 | 66.05 | 67.34 | 64.97 | 66.67 | 66.67 | 9,050,600 |
Jan 31, 2024 | 67.68 | 68.37 | 64.82 | 65.01 | 65.01 | 10,919,000 |
Jan 30, 2024 | 70.35 | 71.41 | 67.80 | 68.22 | 68.22 | 13,270,600 |
Jan 29, 2024 | 65.12 | 69.07 | 64.95 | 68.98 | 68.98 | 13,236,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |