Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 103.62 | 104.43 | 102.98 | 103.34 | 103.34 | 76,000 |
Mar 27, 2024 | 102.81 | 104.22 | 102.81 | 103.74 | 103.74 | 79,400 |
Mar 26, 2024 | 103.61 | 103.73 | 101.66 | 102.56 | 102.56 | 121,600 |
Mar 25, 2024 | 103.51 | 104.29 | 102.10 | 102.71 | 102.71 | 71,800 |
Mar 22, 2024 | 101.77 | 103.91 | 101.04 | 103.50 | 103.50 | 135,700 |
Mar 21, 2024 | 101.96 | 102.36 | 100.34 | 101.30 | 101.30 | 114,700 |
Mar 20, 2024 | 100.43 | 101.56 | 99.95 | 101.24 | 101.24 | 71,700 |
Mar 19, 2024 | 100.70 | 102.57 | 100.35 | 100.54 | 100.54 | 109,700 |
Mar 18, 2024 | 96.78 | 101.64 | 95.40 | 101.20 | 101.20 | 155,300 |
Mar 15, 2024 | 97.15 | 98.32 | 96.01 | 96.76 | 96.76 | 209,200 |
Mar 14, 2024 | 98.61 | 99.59 | 96.87 | 98.05 | 98.05 | 138,100 |
Mar 13, 2024 | 98.51 | 99.53 | 98.47 | 99.10 | 99.10 | 90,200 |
Mar 12, 2024 | 98.58 | 99.42 | 97.44 | 98.58 | 98.58 | 75,600 |
Mar 11, 2024 | 101.56 | 101.88 | 98.58 | 98.76 | 98.76 | 95,800 |
Mar 08, 2024 | 101.20 | 104.61 | 100.74 | 102.25 | 102.25 | 166,100 |
Mar 07, 2024 | 99.35 | 101.14 | 99.35 | 100.60 | 100.60 | 164,400 |
Mar 06, 2024 | 97.39 | 99.89 | 97.04 | 99.25 | 99.25 | 162,000 |
Mar 05, 2024 | 95.42 | 98.00 | 95.42 | 97.69 | 97.69 | 132,100 |
Mar 04, 2024 | 93.86 | 96.35 | 92.57 | 95.75 | 95.75 | 123,600 |
Mar 01, 2024 | 92.61 | 94.13 | 92.02 | 93.86 | 93.86 | 101,100 |
Feb 29, 2024 | 93.20 | 93.20 | 91.03 | 92.28 | 92.28 | 118,900 |
Feb 28, 2024 | 92.28 | 93.12 | 90.62 | 91.85 | 91.85 | 171,500 |
Feb 27, 2024 | 91.41 | 96.72 | 90.00 | 92.10 | 92.10 | 375,500 |
Feb 26, 2024 | 85.94 | 89.19 | 85.94 | 87.33 | 87.33 | 386,800 |
Feb 23, 2024 | 89.83 | 90.32 | 88.89 | 89.10 | 89.10 | 97,200 |
Feb 22, 2024 | 90.92 | 91.70 | 89.27 | 90.00 | 90.00 | 120,200 |
Feb 21, 2024 | 91.12 | 91.44 | 89.88 | 91.44 | 91.44 | 70,700 |
Feb 20, 2024 | 93.22 | 93.98 | 91.33 | 91.62 | 91.62 | 84,800 |
Feb 16, 2024 | 93.96 | 96.83 | 93.48 | 94.30 | 94.30 | 101,600 |
Feb 15, 2024 | 92.38 | 94.56 | 92.31 | 93.84 | 93.84 | 73,800 |
Feb 14, 2024 | 91.41 | 92.28 | 90.69 | 92.28 | 92.28 | 53,600 |
Feb 13, 2024 | 93.66 | 94.42 | 89.47 | 90.42 | 90.42 | 167,300 |
Feb 12, 2024 | 94.45 | 97.22 | 93.67 | 95.52 | 95.52 | 123,300 |
Feb 09, 2024 | 90.91 | 94.53 | 90.29 | 94.24 | 94.24 | 136,600 |
Feb 08, 2024 | 86.70 | 90.92 | 86.17 | 90.91 | 90.91 | 211,600 |
Feb 07, 2024 | 87.96 | 88.37 | 86.60 | 86.78 | 86.78 | 106,600 |
Feb 06, 2024 | 88.85 | 89.41 | 87.24 | 87.40 | 87.40 | 89,900 |
Feb 05, 2024 | 88.01 | 89.33 | 87.97 | 89.11 | 89.11 | 80,900 |
Feb 02, 2024 | 87.61 | 89.00 | 87.61 | 88.88 | 88.88 | 79,500 |
Feb 01, 2024 | 86.61 | 88.49 | 86.61 | 88.49 | 88.49 | 95,900 |
Jan 31, 2024 | 88.39 | 89.33 | 86.43 | 86.60 | 86.60 | 88,500 |
Jan 30, 2024 | 88.52 | 90.12 | 88.00 | 88.18 | 88.18 | 64,800 |
Jan 29, 2024 | 89.40 | 90.71 | 87.39 | 88.95 | 88.95 | 168,900 |
Jan 26, 2024 | 89.00 | 89.54 | 88.15 | 89.50 | 89.50 | 98,500 |
Jan 25, 2024 | 90.54 | 90.88 | 88.13 | 88.94 | 88.94 | 72,000 |
Jan 24, 2024 | 91.64 | 91.64 | 89.46 | 90.11 | 90.11 | 73,700 |
Jan 23, 2024 | 92.38 | 92.38 | 90.41 | 90.64 | 90.64 | 76,200 |
Jan 22, 2024 | 91.92 | 92.24 | 90.97 | 91.49 | 91.49 | 79,400 |
Jan 19, 2024 | 91.03 | 91.33 | 89.70 | 91.19 | 91.19 | 60,000 |
Jan 18, 2024 | 90.07 | 90.59 | 88.53 | 90.54 | 90.54 | 70,000 |
Jan 17, 2024 | 88.59 | 90.87 | 88.59 | 89.70 | 89.70 | 94,300 |
Jan 16, 2024 | 86.64 | 89.70 | 86.45 | 89.49 | 89.49 | 162,100 |
Jan 12, 2024 | 89.61 | 90.01 | 86.30 | 86.99 | 86.99 | 114,200 |
Jan 11, 2024 | 88.35 | 89.02 | 88.01 | 88.63 | 88.63 | 90,000 |
Jan 10, 2024 | 88.87 | 88.87 | 87.89 | 88.62 | 88.62 | 57,500 |
Jan 09, 2024 | 89.76 | 90.17 | 89.03 | 89.24 | 89.24 | 52,800 |
Jan 08, 2024 | 88.66 | 90.91 | 88.66 | 90.76 | 90.76 | 58,200 |
Jan 05, 2024 | 89.43 | 90.11 | 88.22 | 88.26 | 88.26 | 67,200 |
Jan 04, 2024 | 91.11 | 91.11 | 89.28 | 89.91 | 89.91 | 100,800 |
Jan 03, 2024 | 92.99 | 93.28 | 90.63 | 90.64 | 90.64 | 71,000 |
Jan 02, 2024 | 92.64 | 95.20 | 92.64 | 93.23 | 93.23 | 84,100 |
Dec 29, 2023 | 94.04 | 94.04 | 92.13 | 92.85 | 92.85 | 99,200 |
Dec 28, 2023 | 95.16 | 96.06 | 94.00 | 94.41 | 94.41 | 101,000 |
Dec 27, 2023 | 97.02 | 97.04 | 95.00 | 95.52 | 95.52 | 90,500 |
Dec 26, 2023 | 96.93 | 97.28 | 95.57 | 96.92 | 96.92 | 62,800 |
Dec 22, 2023 | 96.61 | 97.31 | 95.76 | 96.35 | 96.35 | 53,600 |
Dec 21, 2023 | 95.20 | 96.47 | 94.45 | 96.43 | 96.43 | 53,400 |
Dec 20, 2023 | 96.00 | 97.37 | 94.65 | 94.66 | 94.66 | 68,800 |
Dec 19, 2023 | 95.21 | 96.72 | 95.09 | 96.00 | 96.00 | 85,200 |
Dec 18, 2023 | 93.61 | 94.59 | 92.90 | 94.44 | 94.44 | 83,800 |
Dec 15, 2023 | 96.00 | 96.25 | 92.62 | 92.76 | 92.76 | 439,000 |
Dec 14, 2023 | 97.52 | 97.65 | 95.36 | 95.98 | 95.98 | 95,400 |
Dec 13, 2023 | 94.33 | 96.90 | 93.81 | 96.86 | 96.86 | 70,000 |
Dec 12, 2023 | 93.50 | 94.82 | 92.85 | 94.41 | 94.41 | 64,100 |
Dec 11, 2023 | 92.19 | 92.76 | 90.82 | 92.62 | 92.62 | 60,700 |
Dec 08, 2023 | 89.27 | 91.87 | 87.75 | 91.73 | 91.73 | 91,000 |
Dec 07, 2023 | 90.57 | 90.57 | 88.85 | 89.35 | 89.35 | 79,400 |
Dec 06, 2023 | 92.00 | 93.05 | 89.70 | 90.09 | 90.09 | 71,300 |
Dec 05, 2023 | 90.98 | 91.85 | 90.10 | 91.70 | 91.70 | 63,200 |
Dec 04, 2023 | 88.91 | 91.74 | 88.91 | 91.47 | 91.47 | 81,200 |
Dec 01, 2023 | 87.01 | 89.58 | 85.43 | 89.58 | 89.58 | 66,700 |
Nov 30, 2023 | 87.79 | 88.74 | 86.80 | 87.20 | 87.20 | 85,600 |
Nov 29, 2023 | 89.33 | 90.62 | 87.62 | 87.70 | 87.70 | 69,500 |
Nov 28, 2023 | 89.02 | 89.29 | 88.63 | 89.16 | 89.16 | 42,100 |
Nov 27, 2023 | 88.52 | 89.50 | 88.41 | 89.01 | 89.01 | 65,700 |
Nov 24, 2023 | 88.91 | 89.36 | 88.67 | 88.95 | 88.95 | 17,700 |
Nov 22, 2023 | 88.14 | 89.02 | 87.59 | 88.76 | 88.76 | 35,600 |
Nov 21, 2023 | 87.79 | 88.38 | 87.15 | 87.34 | 87.34 | 45,400 |
Nov 20, 2023 | 86.20 | 87.81 | 86.15 | 87.72 | 87.72 | 44,700 |
Nov 17, 2023 | 86.85 | 86.90 | 85.53 | 85.84 | 85.84 | 49,400 |
Nov 16, 2023 | 86.28 | 86.96 | 85.63 | 85.92 | 85.92 | 54,700 |
Nov 15, 2023 | 87.29 | 89.05 | 86.21 | 86.29 | 86.29 | 62,400 |
Nov 14, 2023 | 83.72 | 87.54 | 83.46 | 87.47 | 87.47 | 98,800 |
Nov 13, 2023 | 82.59 | 83.08 | 81.67 | 82.05 | 82.05 | 63,500 |
Nov 10, 2023 | 82.52 | 83.12 | 81.51 | 82.36 | 82.36 | 79,100 |
Nov 09, 2023 | 83.14 | 83.65 | 81.78 | 82.59 | 82.59 | 51,900 |
Nov 08, 2023 | 83.45 | 84.08 | 82.41 | 83.03 | 83.03 | 37,200 |
Nov 07, 2023 | 84.63 | 85.17 | 83.55 | 83.75 | 83.75 | 55,500 |
Nov 06, 2023 | 84.27 | 85.20 | 83.54 | 84.83 | 84.83 | 103,000 |
Nov 03, 2023 | 83.08 | 85.03 | 83.08 | 84.67 | 84.67 | 62,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |