Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 80.50 | 80.48 | 77.97 | 79.39 | 79.39 | 29,285 |
May 01, 2024 | 80.29 | 81.76 | 79.47 | 80.15 | 80.15 | 36,700 |
Apr 30, 2024 | 81.30 | 81.54 | 78.59 | 80.60 | 80.60 | 65,900 |
Apr 29, 2024 | 82.97 | 83.77 | 81.35 | 82.25 | 82.25 | 57,300 |
Apr 26, 2024 | 78.78 | 82.24 | 78.48 | 81.87 | 81.87 | 51,500 |
Apr 25, 2024 | 75.68 | 78.41 | 75.54 | 78.41 | 78.41 | 24,000 |
Apr 24, 2024 | 76.76 | 77.26 | 75.00 | 75.68 | 75.68 | 22,800 |
Apr 23, 2024 | 75.50 | 77.58 | 75.00 | 76.80 | 76.80 | 18,000 |
Apr 22, 2024 | 76.38 | 76.60 | 75.05 | 75.55 | 75.55 | 22,000 |
Apr 19, 2024 | 75.40 | 77.37 | 74.95 | 76.58 | 76.58 | 39,100 |
Apr 18, 2024 | 76.56 | 77.03 | 75.52 | 75.85 | 75.85 | 10,800 |
Apr 17, 2024 | 78.27 | 78.40 | 75.73 | 76.20 | 76.20 | 23,800 |
Apr 16, 2024 | 78.00 | 78.84 | 76.80 | 77.74 | 77.74 | 16,400 |
Apr 15, 2024 | 78.10 | 79.83 | 77.51 | 77.76 | 77.76 | 17,500 |
Apr 12, 2024 | 80.23 | 80.23 | 77.25 | 78.55 | 78.55 | 29,800 |
Apr 11, 2024 | 79.44 | 80.00 | 77.00 | 80.00 | 80.00 | 35,700 |
Apr 10, 2024 | 80.15 | 80.74 | 79.26 | 79.73 | 79.73 | 19,700 |
Apr 09, 2024 | 81.00 | 81.40 | 79.71 | 80.20 | 80.20 | 22,900 |
Apr 08, 2024 | 80.70 | 81.03 | 80.25 | 80.75 | 80.75 | 9,500 |
Apr 05, 2024 | 81.05 | 81.41 | 79.97 | 80.65 | 80.65 | 16,100 |
Apr 04, 2024 | 80.77 | 81.57 | 80.01 | 81.03 | 81.03 | 19,700 |
Apr 03, 2024 | 79.32 | 81.31 | 79.21 | 80.00 | 80.00 | 46,700 |
Apr 02, 2024 | 79.37 | 79.37 | 78.45 | 79.27 | 79.27 | 29,400 |
Apr 01, 2024 | 78.75 | 79.50 | 77.50 | 78.84 | 78.84 | 53,900 |
Mar 28, 2024 | 76.92 | 78.99 | 76.67 | 78.59 | 78.59 | 34,700 |
Mar 27, 2024 | 76.50 | 77.29 | 76.45 | 76.69 | 76.69 | 9,900 |
Mar 26, 2024 | 76.00 | 77.43 | 75.67 | 76.50 | 76.50 | 17,800 |
Mar 25, 2024 | 77.11 | 78.00 | 76.02 | 76.47 | 76.47 | 30,300 |
Mar 22, 2024 | 76.05 | 78.83 | 75.25 | 77.01 | 77.01 | 51,200 |
Mar 21, 2024 | 79.00 | 79.00 | 75.31 | 76.74 | 76.74 | 81,800 |
Mar 20, 2024 | 75.00 | 79.96 | 73.07 | 78.56 | 78.56 | 167,900 |
Mar 19, 2024 | 66.49 | 74.99 | 66.49 | 74.25 | 74.25 | 290,700 |
Mar 18, 2024 | 64.50 | 65.20 | 63.71 | 63.72 | 63.72 | 51,000 |
Mar 15, 2024 | 64.96 | 65.67 | 64.25 | 64.58 | 64.58 | 25,300 |
Mar 14, 2024 | 64.97 | 65.68 | 64.24 | 64.52 | 64.52 | 23,500 |
Mar 13, 2024 | 65.58 | 66.47 | 65.13 | 65.13 | 65.13 | 22,700 |
Mar 12, 2024 | 66.21 | 66.68 | 65.59 | 65.86 | 65.86 | 25,800 |
Mar 11, 2024 | 65.92 | 66.58 | 65.00 | 66.09 | 66.09 | 40,900 |
Mar 08, 2024 | 65.50 | 66.87 | 65.03 | 65.32 | 65.32 | 38,400 |
Mar 07, 2024 | 62.22 | 66.03 | 62.01 | 65.63 | 65.63 | 52,700 |
Mar 06, 2024 | 62.50 | 63.27 | 61.62 | 61.98 | 61.98 | 44,300 |
Mar 05, 2024 | 63.13 | 63.56 | 62.42 | 62.53 | 62.53 | 77,800 |
Mar 04, 2024 | 66.41 | 66.85 | 63.00 | 63.51 | 63.51 | 117,300 |
Mar 01, 2024 | 66.74 | 67.01 | 66.07 | 66.41 | 66.41 | 58,100 |
Mar 01, 2024 | 1.68 Dividend | |||||
Feb 29, 2024 | 68.39 | 68.70 | 67.68 | 68.19 | 66.51 | 64,200 |
Feb 28, 2024 | 70.07 | 70.49 | 67.14 | 67.33 | 65.67 | 94,400 |
Feb 27, 2024 | 69.75 | 70.54 | 69.33 | 69.70 | 67.98 | 43,900 |
Feb 26, 2024 | 68.59 | 69.88 | 68.59 | 69.54 | 67.83 | 42,000 |
Feb 23, 2024 | 69.50 | 70.38 | 68.43 | 68.63 | 66.94 | 61,700 |
Feb 22, 2024 | 70.15 | 70.95 | 69.50 | 70.03 | 68.30 | 36,500 |
Feb 21, 2024 | 68.00 | 70.65 | 66.05 | 70.49 | 68.75 | 88,800 |
Feb 20, 2024 | 72.45 | 73.30 | 71.39 | 71.70 | 69.93 | 28,600 |
Feb 16, 2024 | 75.46 | 75.46 | 72.16 | 72.40 | 70.62 | 48,600 |
Feb 15, 2024 | 75.17 | 75.73 | 74.76 | 75.14 | 73.29 | 27,400 |
Feb 14, 2024 | 74.31 | 75.12 | 73.91 | 74.99 | 73.14 | 39,300 |
Feb 13, 2024 | 73.39 | 74.07 | 72.98 | 73.75 | 71.93 | 24,200 |
Feb 12, 2024 | 72.27 | 73.96 | 72.27 | 73.51 | 71.70 | 27,500 |
Feb 09, 2024 | 71.91 | 73.25 | 71.91 | 72.33 | 70.55 | 27,700 |
Feb 08, 2024 | 72.53 | 72.71 | 71.53 | 71.66 | 69.89 | 37,400 |
Feb 07, 2024 | 71.39 | 72.86 | 71.00 | 72.51 | 70.72 | 32,000 |
Feb 06, 2024 | 70.80 | 71.43 | 70.48 | 71.12 | 69.37 | 28,400 |
Feb 05, 2024 | 71.74 | 71.74 | 70.50 | 70.99 | 69.24 | 16,700 |
Feb 02, 2024 | 73.00 | 73.27 | 71.02 | 71.28 | 69.52 | 42,700 |
Feb 01, 2024 | 72.35 | 73.59 | 72.03 | 73.23 | 71.43 | 47,400 |
Jan 31, 2024 | 71.44 | 72.50 | 71.19 | 71.81 | 70.04 | 31,800 |
Jan 30, 2024 | 69.92 | 71.90 | 69.81 | 71.56 | 69.80 | 29,000 |
Jan 29, 2024 | 70.44 | 70.67 | 68.86 | 70.50 | 68.76 | 28,900 |
Jan 26, 2024 | 68.01 | 69.95 | 68.01 | 69.80 | 68.08 | 24,100 |
Jan 25, 2024 | 68.65 | 69.00 | 68.02 | 68.29 | 66.61 | 19,600 |
Jan 24, 2024 | 67.34 | 68.60 | 67.34 | 67.99 | 66.31 | 14,300 |
Jan 23, 2024 | 66.83 | 68.98 | 66.83 | 67.89 | 66.22 | 15,000 |
Jan 22, 2024 | 66.07 | 67.55 | 66.04 | 67.19 | 65.53 | 38,900 |
Jan 19, 2024 | 66.20 | 66.90 | 65.75 | 66.68 | 65.04 | 56,700 |
Jan 18, 2024 | 68.00 | 68.13 | 66.28 | 66.60 | 64.96 | 37,000 |
Jan 17, 2024 | 68.25 | 68.25 | 67.28 | 67.65 | 65.98 | 20,600 |
Jan 16, 2024 | 68.09 | 69.37 | 68.09 | 68.37 | 66.69 | 23,300 |
Jan 12, 2024 | 67.66 | 69.32 | 67.32 | 68.58 | 66.89 | 22,000 |
Jan 11, 2024 | 68.68 | 69.27 | 66.63 | 67.66 | 65.99 | 39,600 |
Jan 10, 2024 | 69.49 | 69.91 | 68.30 | 68.67 | 66.98 | 19,900 |
Jan 09, 2024 | 69.95 | 69.95 | 68.64 | 68.90 | 67.20 | 29,400 |
Jan 08, 2024 | 69.55 | 70.05 | 68.53 | 69.84 | 68.12 | 18,600 |
Jan 05, 2024 | 69.64 | 71.25 | 69.48 | 69.55 | 67.84 | 33,900 |
Jan 04, 2024 | 71.63 | 71.63 | 68.54 | 69.43 | 67.72 | 32,500 |
Jan 03, 2024 | 67.61 | 72.27 | 67.52 | 70.96 | 69.21 | 40,100 |
Jan 02, 2024 | 65.16 | 68.27 | 65.16 | 67.88 | 66.21 | 29,700 |
Dec 29, 2023 | 67.90 | 67.90 | 64.76 | 65.50 | 63.89 | 97,000 |
Dec 28, 2023 | 67.38 | 69.18 | 67.00 | 67.40 | 65.74 | 40,000 |
Dec 27, 2023 | 68.34 | 69.29 | 67.41 | 67.53 | 65.87 | 56,100 |
Dec 26, 2023 | 69.72 | 70.25 | 67.90 | 68.34 | 66.66 | 56,300 |
Dec 22, 2023 | 70.30 | 71.42 | 69.29 | 69.73 | 68.01 | 34,900 |
Dec 21, 2023 | 70.00 | 71.51 | 70.00 | 70.39 | 68.66 | 40,400 |
Dec 20, 2023 | 73.56 | 73.56 | 70.00 | 70.42 | 68.69 | 55,000 |
Dec 19, 2023 | 69.20 | 73.34 | 69.02 | 73.20 | 71.40 | 67,600 |
Dec 18, 2023 | 67.87 | 69.00 | 66.70 | 69.00 | 67.30 | 100,400 |
Dec 15, 2023 | 67.90 | 68.59 | 66.75 | 67.32 | 65.66 | 37,200 |
Dec 14, 2023 | 63.76 | 69.50 | 63.76 | 67.41 | 65.75 | 88,500 |
Dec 13, 2023 | 62.00 | 63.01 | 60.50 | 62.89 | 61.34 | 86,900 |
Dec 12, 2023 | 64.26 | 64.60 | 61.00 | 62.21 | 60.68 | 150,800 |
Dec 11, 2023 | 66.30 | 66.61 | 63.59 | 64.67 | 63.08 | 123,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |