Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 66.20 | 68.21 | 64.79 | 65.05 | 65.05 | 1,891,178 |
May 01, 2024 | 64.57 | 65.57 | 63.60 | 64.06 | 64.06 | 1,358,500 |
Apr 30, 2024 | 68.52 | 68.96 | 64.52 | 65.06 | 65.06 | 1,585,900 |
Apr 29, 2024 | 69.78 | 70.72 | 68.86 | 69.08 | 69.08 | 593,100 |
Apr 26, 2024 | 68.01 | 69.48 | 67.86 | 69.20 | 69.20 | 464,200 |
Apr 25, 2024 | 67.06 | 68.01 | 66.55 | 67.78 | 67.78 | 555,300 |
Apr 24, 2024 | 68.72 | 69.20 | 67.00 | 67.47 | 67.47 | 519,900 |
Apr 23, 2024 | 67.85 | 69.34 | 67.78 | 69.12 | 69.12 | 473,700 |
Apr 22, 2024 | 68.09 | 68.75 | 67.04 | 68.16 | 68.16 | 538,900 |
Apr 19, 2024 | 66.99 | 68.97 | 66.90 | 68.48 | 68.48 | 591,600 |
Apr 18, 2024 | 68.54 | 69.21 | 67.01 | 67.06 | 67.06 | 442,900 |
Apr 17, 2024 | 69.27 | 70.76 | 67.92 | 67.93 | 67.93 | 660,800 |
Apr 16, 2024 | 69.43 | 69.81 | 68.77 | 69.31 | 69.31 | 488,400 |
Apr 15, 2024 | 71.17 | 71.89 | 69.65 | 69.85 | 69.85 | 421,800 |
Apr 12, 2024 | 71.22 | 72.13 | 69.81 | 70.83 | 70.83 | 810,500 |
Apr 11, 2024 | 73.21 | 73.21 | 70.78 | 71.10 | 71.10 | 641,000 |
Apr 10, 2024 | 72.03 | 73.65 | 71.52 | 72.73 | 72.73 | 682,500 |
Apr 09, 2024 | 72.86 | 73.45 | 70.79 | 72.74 | 72.74 | 926,100 |
Apr 08, 2024 | 74.22 | 74.68 | 72.29 | 72.62 | 72.62 | 749,700 |
Apr 05, 2024 | 72.43 | 74.36 | 71.99 | 73.71 | 73.71 | 1,298,500 |
Apr 04, 2024 | 74.74 | 76.00 | 72.95 | 73.37 | 73.37 | 1,316,400 |
Apr 03, 2024 | 74.59 | 77.09 | 74.21 | 76.66 | 76.66 | 914,200 |
Apr 02, 2024 | 74.01 | 75.36 | 73.62 | 74.59 | 74.59 | 941,100 |
Apr 01, 2024 | 75.75 | 75.90 | 73.72 | 73.73 | 73.73 | 727,500 |
Mar 28, 2024 | 74.63 | 76.00 | 74.05 | 75.26 | 75.26 | 862,400 |
Mar 27, 2024 | 71.69 | 73.78 | 71.60 | 73.77 | 73.77 | 607,300 |
Mar 26, 2024 | 72.76 | 72.76 | 70.59 | 71.98 | 71.98 | 968,000 |
Mar 25, 2024 | 73.00 | 73.64 | 71.14 | 72.03 | 72.03 | 942,800 |
Mar 22, 2024 | 73.89 | 74.47 | 72.86 | 73.47 | 73.47 | 622,500 |
Mar 21, 2024 | 73.53 | 74.47 | 73.52 | 74.33 | 74.33 | 752,500 |
Mar 20, 2024 | 72.77 | 74.38 | 71.89 | 73.84 | 73.84 | 643,900 |
Mar 19, 2024 | 71.18 | 73.45 | 71.18 | 73.19 | 73.19 | 597,600 |
Mar 18, 2024 | 71.65 | 71.95 | 70.41 | 71.08 | 71.08 | 709,800 |
Mar 15, 2024 | 71.24 | 73.09 | 70.72 | 70.78 | 70.78 | 1,262,500 |
Mar 14, 2024 | 70.48 | 72.20 | 70.48 | 71.56 | 71.56 | 904,700 |
Mar 13, 2024 | 69.37 | 70.61 | 69.37 | 70.48 | 70.48 | 610,400 |
Mar 12, 2024 | 69.09 | 69.21 | 68.01 | 68.62 | 68.62 | 923,700 |
Mar 11, 2024 | 65.75 | 69.58 | 65.73 | 69.37 | 69.37 | 1,015,800 |
Mar 08, 2024 | 67.64 | 67.99 | 65.86 | 66.02 | 66.02 | 886,900 |
Mar 07, 2024 | 65.85 | 67.55 | 65.67 | 67.51 | 67.51 | 943,200 |
Mar 06, 2024 | 66.44 | 67.10 | 65.26 | 65.56 | 65.56 | 615,600 |
Mar 05, 2024 | 65.37 | 66.84 | 64.82 | 65.27 | 65.27 | 593,400 |
Mar 04, 2024 | 65.50 | 66.56 | 65.02 | 65.99 | 65.99 | 563,800 |
Mar 01, 2024 | 64.38 | 66.75 | 64.14 | 65.68 | 65.68 | 1,411,200 |
Feb 29, 2024 | 64.01 | 65.75 | 62.74 | 63.05 | 63.05 | 877,000 |
Feb 28, 2024 | 65.02 | 65.54 | 63.36 | 63.37 | 63.37 | 949,900 |
Feb 27, 2024 | 65.95 | 66.87 | 64.80 | 65.29 | 65.29 | 1,146,800 |
Feb 26, 2024 | 66.83 | 67.70 | 65.08 | 66.17 | 66.17 | 798,200 |
Feb 23, 2024 | 67.58 | 68.00 | 65.33 | 67.15 | 67.15 | 1,171,500 |
Feb 22, 2024 | 69.16 | 71.78 | 67.97 | 68.48 | 68.48 | 2,534,200 |
Feb 21, 2024 | 63.41 | 66.21 | 62.90 | 66.10 | 66.10 | 1,276,700 |
Feb 20, 2024 | 62.93 | 63.79 | 62.11 | 62.94 | 62.94 | 819,400 |
Feb 16, 2024 | 64.92 | 64.98 | 63.28 | 64.03 | 64.03 | 703,400 |
Feb 15, 2024 | 64.25 | 65.26 | 63.42 | 64.85 | 64.85 | 1,010,600 |
Feb 14, 2024 | 65.94 | 66.50 | 64.04 | 64.61 | 64.61 | 771,700 |
Feb 13, 2024 | 65.71 | 66.65 | 64.34 | 65.44 | 65.44 | 776,700 |
Feb 12, 2024 | 64.75 | 66.94 | 64.75 | 66.23 | 66.23 | 953,000 |
Feb 09, 2024 | 64.31 | 64.89 | 63.63 | 64.65 | 64.65 | 734,100 |
Feb 08, 2024 | 62.41 | 65.55 | 62.33 | 64.87 | 64.87 | 1,288,100 |
Feb 07, 2024 | 62.56 | 62.95 | 61.52 | 62.24 | 62.24 | 690,000 |
Feb 06, 2024 | 61.10 | 62.68 | 60.73 | 62.38 | 62.38 | 752,600 |
Feb 05, 2024 | 61.00 | 61.54 | 60.06 | 60.76 | 60.76 | 769,600 |
Feb 02, 2024 | 61.05 | 61.44 | 60.50 | 61.04 | 61.04 | 890,800 |
Feb 01, 2024 | 62.24 | 63.21 | 60.49 | 61.45 | 61.45 | 1,211,400 |
Jan 31, 2024 | 64.29 | 64.61 | 61.86 | 61.87 | 61.87 | 1,871,100 |
Jan 30, 2024 | 65.03 | 66.74 | 61.56 | 64.29 | 64.29 | 3,447,600 |
Jan 29, 2024 | 68.46 | 68.61 | 67.56 | 68.52 | 68.52 | 486,400 |
Jan 26, 2024 | 68.69 | 69.28 | 67.78 | 68.73 | 68.73 | 520,700 |
Jan 25, 2024 | 69.34 | 69.60 | 67.26 | 68.47 | 68.47 | 795,200 |
Jan 24, 2024 | 68.18 | 69.30 | 67.22 | 68.48 | 68.48 | 714,800 |
Jan 23, 2024 | 67.16 | 68.39 | 67.16 | 67.44 | 67.44 | 625,900 |
Jan 22, 2024 | 66.31 | 67.81 | 66.01 | 67.32 | 67.32 | 734,500 |
Jan 19, 2024 | 66.56 | 66.57 | 64.85 | 66.26 | 66.26 | 614,000 |
Jan 18, 2024 | 65.41 | 66.76 | 64.56 | 66.37 | 66.37 | 855,700 |
Jan 17, 2024 | 64.27 | 65.96 | 63.91 | 65.10 | 65.10 | 656,500 |
Jan 16, 2024 | 66.52 | 68.01 | 65.05 | 65.21 | 65.21 | 1,028,600 |
Jan 12, 2024 | 66.18 | 67.06 | 65.71 | 66.80 | 66.80 | 1,058,200 |
Jan 11, 2024 | 64.26 | 65.01 | 63.71 | 64.65 | 64.65 | 1,064,600 |
Jan 10, 2024 | 65.50 | 65.83 | 63.45 | 63.78 | 63.78 | 1,130,900 |
Jan 09, 2024 | 66.32 | 67.24 | 65.25 | 65.62 | 65.62 | 1,024,700 |
Jan 08, 2024 | 67.00 | 67.60 | 64.80 | 66.93 | 66.93 | 778,100 |
Jan 05, 2024 | 68.00 | 69.04 | 68.00 | 68.40 | 68.40 | 525,100 |
Jan 04, 2024 | 68.87 | 69.76 | 67.60 | 67.77 | 67.77 | 577,100 |
Jan 03, 2024 | 68.25 | 69.76 | 67.47 | 68.80 | 68.80 | 492,400 |
Jan 02, 2024 | 69.85 | 70.84 | 67.58 | 68.09 | 68.09 | 618,300 |
Dec 29, 2023 | 69.43 | 69.66 | 68.12 | 68.57 | 68.57 | 606,700 |
Dec 28, 2023 | 70.71 | 70.82 | 69.20 | 69.38 | 69.38 | 436,000 |
Dec 27, 2023 | 71.18 | 71.83 | 70.48 | 70.83 | 70.83 | 385,600 |
Dec 26, 2023 | 69.81 | 71.93 | 69.58 | 71.60 | 71.60 | 638,800 |
Dec 22, 2023 | 68.84 | 69.48 | 67.96 | 68.41 | 68.41 | 569,500 |
Dec 21, 2023 | 67.30 | 68.45 | 67.01 | 68.43 | 68.43 | 443,800 |
Dec 20, 2023 | 67.74 | 69.29 | 67.23 | 67.27 | 67.27 | 565,100 |
Dec 19, 2023 | 67.58 | 68.32 | 67.22 | 67.96 | 67.96 | 680,100 |
Dec 18, 2023 | 67.73 | 68.73 | 67.15 | 67.26 | 67.26 | 461,600 |
Dec 15, 2023 | 67.44 | 67.53 | 65.88 | 66.00 | 66.00 | 1,521,000 |
Dec 14, 2023 | 66.01 | 68.69 | 66.00 | 67.68 | 67.68 | 1,018,300 |
Dec 13, 2023 | 63.26 | 64.80 | 62.84 | 64.76 | 64.76 | 921,900 |
Dec 12, 2023 | 63.60 | 63.78 | 62.22 | 63.17 | 63.17 | 702,200 |
Dec 11, 2023 | 64.94 | 65.62 | 64.19 | 64.51 | 64.51 | 754,200 |
Dec 08, 2023 | 64.93 | 65.85 | 64.57 | 65.15 | 65.15 | 688,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |