Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 84.50 | 84.92 | 84.11 | 84.13 | 84.13 | 688,500 |
Mar 15, 2024 | 85.86 | 86.14 | 84.97 | 84.98 | 84.98 | 1,007,900 |
Mar 14, 2024 | 87.24 | 87.29 | 85.61 | 85.92 | 85.92 | 1,808,000 |
Mar 13, 2024 | 87.74 | 88.11 | 87.29 | 87.33 | 87.33 | 1,919,800 |
Mar 12, 2024 | 87.79 | 88.22 | 87.48 | 88.13 | 88.13 | 735,900 |
Mar 11, 2024 | 87.70 | 88.23 | 87.28 | 88.15 | 88.15 | 762,900 |
Mar 08, 2024 | 87.32 | 88.03 | 86.91 | 87.28 | 87.28 | 893,800 |
Mar 07, 2024 | 86.79 | 87.15 | 86.49 | 86.92 | 86.92 | 730,000 |
Mar 06, 2024 | 85.44 | 86.48 | 85.44 | 85.75 | 85.75 | 554,300 |
Mar 05, 2024 | 85.60 | 85.90 | 84.57 | 85.00 | 85.00 | 753,500 |
Mar 04, 2024 | 85.95 | 86.15 | 85.55 | 85.91 | 85.91 | 771,000 |
Mar 01, 2024 | 85.45 | 86.79 | 85.14 | 86.74 | 86.74 | 1,344,700 |
Feb 29, 2024 | 85.65 | 85.85 | 84.43 | 84.55 | 84.55 | 1,773,600 |
Feb 28, 2024 | 84.50 | 85.95 | 83.61 | 85.69 | 85.69 | 2,747,800 |
Feb 27, 2024 | 80.45 | 81.34 | 80.39 | 81.18 | 81.18 | 1,275,900 |
Feb 26, 2024 | 79.99 | 80.54 | 79.74 | 80.53 | 80.53 | 922,800 |
Feb 23, 2024 | 80.07 | 80.37 | 79.78 | 80.06 | 80.06 | 857,200 |
Feb 22, 2024 | 80.06 | 80.74 | 79.98 | 80.40 | 80.40 | 1,170,300 |
Feb 21, 2024 | 78.46 | 79.83 | 78.18 | 79.78 | 79.78 | 935,000 |
Feb 20, 2024 | 78.11 | 78.51 | 77.72 | 78.31 | 78.31 | 718,600 |
Feb 16, 2024 | 77.52 | 78.17 | 77.20 | 77.54 | 77.54 | 497,200 |
Feb 15, 2024 | 77.35 | 77.93 | 77.34 | 77.88 | 77.88 | 702,600 |
Feb 14, 2024 | 76.10 | 76.73 | 75.99 | 76.44 | 76.44 | 749,900 |
Feb 13, 2024 | 75.28 | 75.70 | 74.53 | 74.84 | 74.84 | 889,000 |
Feb 12, 2024 | 76.84 | 77.39 | 76.67 | 77.34 | 77.34 | 799,500 |
Feb 09, 2024 | 77.03 | 77.38 | 76.35 | 77.20 | 77.20 | 802,900 |
Feb 08, 2024 | 76.16 | 77.17 | 75.48 | 77.17 | 77.17 | 1,022,000 |
Feb 07, 2024 | 76.87 | 77.02 | 75.98 | 76.86 | 76.86 | 1,063,400 |
Feb 06, 2024 | 75.96 | 77.11 | 75.83 | 76.93 | 76.93 | 468,700 |
Feb 05, 2024 | 75.01 | 75.69 | 74.80 | 75.40 | 75.40 | 663,300 |
Feb 02, 2024 | 75.35 | 75.46 | 74.30 | 74.98 | 74.98 | 745,000 |
Feb 01, 2024 | 75.29 | 76.45 | 75.17 | 76.39 | 76.39 | 581,800 |
Jan 31, 2024 | 75.52 | 76.47 | 75.02 | 75.11 | 75.11 | 735,100 |
Jan 30, 2024 | 76.56 | 76.68 | 75.58 | 75.58 | 75.58 | 813,200 |
Jan 29, 2024 | 74.97 | 76.31 | 74.72 | 76.08 | 76.08 | 1,336,700 |
Jan 26, 2024 | 77.18 | 77.25 | 75.97 | 76.00 | 76.00 | 1,121,000 |
Jan 25, 2024 | 76.52 | 76.60 | 75.98 | 76.30 | 76.30 | 586,000 |
Jan 24, 2024 | 78.01 | 78.14 | 76.50 | 76.54 | 76.54 | 807,100 |
Jan 23, 2024 | 77.24 | 77.51 | 76.11 | 77.44 | 77.44 | 1,229,200 |
Jan 22, 2024 | 78.84 | 79.23 | 78.44 | 79.06 | 79.06 | 1,222,400 |
Jan 19, 2024 | 77.35 | 77.89 | 76.97 | 77.73 | 77.73 | 947,400 |
Jan 18, 2024 | 77.58 | 77.73 | 76.90 | 77.60 | 77.60 | 1,282,000 |
Jan 17, 2024 | 77.20 | 77.44 | 76.37 | 76.45 | 76.45 | 810,800 |
Jan 16, 2024 | 78.66 | 78.96 | 78.23 | 78.34 | 78.34 | 560,900 |
Jan 12, 2024 | 80.20 | 80.54 | 79.73 | 80.05 | 80.05 | 448,000 |
Jan 11, 2024 | 80.18 | 80.29 | 78.81 | 79.69 | 79.69 | 1,205,700 |
Jan 10, 2024 | 80.36 | 80.60 | 79.60 | 80.15 | 80.15 | 1,684,000 |
Jan 09, 2024 | 77.07 | 77.97 | 76.63 | 76.67 | 76.67 | 653,100 |
Jan 08, 2024 | 76.05 | 77.54 | 76.03 | 77.35 | 77.35 | 675,500 |
Jan 05, 2024 | 75.16 | 75.73 | 74.87 | 75.08 | 75.08 | 909,700 |
Jan 04, 2024 | 75.28 | 75.83 | 75.19 | 75.22 | 75.22 | 495,600 |
Jan 03, 2024 | 75.80 | 75.90 | 74.79 | 74.85 | 74.85 | 695,600 |
Jan 02, 2024 | 77.28 | 77.65 | 76.43 | 77.04 | 77.04 | 489,200 |
Dec 29, 2023 | 77.76 | 78.34 | 77.67 | 78.12 | 78.12 | 323,500 |
Dec 28, 2023 | 78.21 | 78.72 | 77.79 | 77.98 | 77.98 | 315,800 |
Dec 27, 2023 | 77.05 | 77.97 | 76.96 | 77.95 | 77.95 | 451,300 |
Dec 26, 2023 | 77.00 | 77.74 | 76.98 | 77.49 | 77.49 | 243,000 |
Dec 22, 2023 | 77.20 | 77.65 | 76.78 | 77.15 | 77.15 | 423,400 |
Dec 21, 2023 | 75.89 | 76.88 | 75.76 | 76.80 | 76.80 | 698,400 |
Dec 20, 2023 | 75.61 | 76.00 | 74.74 | 74.74 | 74.74 | 710,000 |
Dec 19, 2023 | 75.19 | 75.85 | 75.12 | 75.60 | 75.60 | 562,200 |
Dec 18, 2023 | 75.69 | 75.86 | 75.00 | 75.33 | 75.33 | 734,000 |
Dec 15, 2023 | 75.81 | 76.26 | 75.43 | 75.72 | 75.72 | 844,500 |
Dec 14, 2023 | 76.38 | 77.42 | 76.23 | 77.09 | 77.09 | 1,037,700 |
Dec 13, 2023 | 73.71 | 75.19 | 73.49 | 75.05 | 75.05 | 782,800 |
Dec 12, 2023 | 72.91 | 73.43 | 72.34 | 73.16 | 73.16 | 738,700 |
Dec 11, 2023 | 72.13 | 72.62 | 72.05 | 72.36 | 72.36 | 546,900 |
Dec 08, 2023 | 71.77 | 72.15 | 71.46 | 71.99 | 71.99 | 629,900 |
Dec 07, 2023 | 72.01 | 72.31 | 71.82 | 71.90 | 71.90 | 565,900 |
Dec 06, 2023 | 72.34 | 72.59 | 71.74 | 71.93 | 71.93 | 862,800 |
Dec 05, 2023 | 72.51 | 72.60 | 71.76 | 72.08 | 72.08 | 750,400 |
Dec 04, 2023 | 72.82 | 73.93 | 72.40 | 73.23 | 73.23 | 1,462,300 |
Dec 01, 2023 | 74.98 | 75.92 | 74.98 | 75.85 | 75.85 | 974,900 |
Nov 30, 2023 | 74.78 | 75.86 | 74.51 | 75.63 | 75.63 | 887,200 |
Nov 29, 2023 | 74.33 | 75.17 | 74.32 | 74.66 | 74.66 | 1,127,300 |
Nov 28, 2023 | 73.14 | 74.05 | 73.07 | 73.53 | 73.53 | 892,900 |
Nov 27, 2023 | 73.38 | 73.69 | 73.23 | 73.24 | 73.24 | 770,900 |
Nov 24, 2023 | 73.30 | 73.62 | 72.98 | 73.52 | 73.52 | 523,500 |
Nov 22, 2023 | 73.17 | 73.47 | 72.60 | 72.84 | 72.84 | 870,000 |
Nov 21, 2023 | 71.80 | 72.38 | 71.47 | 72.34 | 72.34 | 1,096,300 |
Nov 20, 2023 | 71.22 | 71.55 | 70.86 | 71.19 | 71.19 | 995,300 |
Nov 17, 2023 | 70.73 | 70.90 | 70.22 | 70.56 | 70.56 | 1,046,600 |
Nov 16, 2023 | 70.03 | 70.64 | 69.53 | 69.57 | 69.57 | 1,238,500 |
Nov 15, 2023 | 71.11 | 72.13 | 69.53 | 70.53 | 70.53 | 3,034,800 |
Nov 14, 2023 | 74.48 | 75.28 | 73.64 | 74.96 | 74.96 | 1,838,600 |
Nov 13, 2023 | 71.84 | 72.85 | 71.76 | 72.05 | 72.05 | 1,343,700 |
Nov 10, 2023 | 72.33 | 73.14 | 71.21 | 72.88 | 72.88 | 1,164,800 |
Nov 09, 2023 | 74.27 | 74.34 | 72.73 | 72.77 | 72.77 | 582,900 |
Nov 08, 2023 | 74.12 | 74.14 | 73.30 | 73.57 | 73.57 | 631,700 |
Nov 07, 2023 | 74.35 | 74.36 | 73.60 | 73.67 | 73.67 | 575,900 |
Nov 06, 2023 | 74.14 | 74.41 | 73.75 | 73.96 | 73.96 | 621,500 |
Nov 03, 2023 | 73.91 | 74.81 | 73.68 | 74.34 | 74.34 | 534,600 |
Nov 02, 2023 | 73.30 | 73.42 | 72.51 | 73.21 | 73.21 | 794,600 |
Nov 01, 2023 | 72.14 | 72.51 | 71.49 | 72.32 | 72.32 | 710,600 |
Oct 31, 2023 | 71.21 | 71.72 | 71.02 | 71.32 | 71.32 | 512,000 |
Oct 30, 2023 | 70.64 | 70.76 | 69.72 | 70.42 | 70.42 | 613,800 |
Oct 27, 2023 | 70.14 | 70.26 | 69.55 | 70.02 | 70.02 | 707,800 |
Oct 26, 2023 | 70.51 | 70.56 | 69.44 | 69.64 | 69.64 | 856,700 |
Oct 25, 2023 | 72.12 | 72.48 | 70.86 | 70.91 | 70.91 | 743,000 |
Oct 24, 2023 | 72.83 | 73.55 | 72.69 | 73.07 | 73.07 | 509,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |