Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 95.05 | 403,800 |
Mar 26, 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 94.85 | 336,600 |
Mar 25, 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 95.05 | 369,900 |
Mar 22, 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 95.18 | 562,600 |
Mar 21, 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 94.81 | 794,300 |
Mar 20, 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 94.05 | 658,400 |
Mar 19, 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 92.70 | 694,300 |
Mar 18, 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 88.33 | 458,500 |
Mar 15, 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 88.42 | 870,800 |
Mar 14, 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 86.53 | 529,300 |
Mar 13, 2024 | 86.12 | 87.23 | 85.67 | 86.63 | 86.63 | 405,700 |
Mar 12, 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 86.37 | 302,600 |
Mar 11, 2024 | 86.00 | 86.09 | 84.00 | 85.38 | 85.38 | 485,900 |
Mar 08, 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 86.85 | 380,000 |
Mar 07, 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 86.74 | 714,800 |
Mar 06, 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 84.90 | 510,700 |
Mar 05, 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 85.19 | 692,400 |
Mar 04, 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 86.06 | 541,600 |
Mar 01, 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 85.89 | 490,500 |
Feb 29, 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 85.89 | 1,489,600 |
Feb 28, 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 84.25 | 1,873,200 |
Feb 27, 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 89.49 | 1,069,100 |
Feb 26, 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 88.39 | 651,400 |
Feb 23, 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 87.96 | 557,500 |
Feb 22, 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 85.89 | 557,300 |
Feb 21, 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 85.27 | 541,100 |
Feb 20, 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 84.58 | 645,100 |
Feb 16, 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 85.08 | 613,000 |
Feb 15, 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 87.59 | 416,800 |
Feb 14, 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 87.05 | 566,600 |
Feb 13, 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 84.71 | 695,700 |
Feb 12, 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 87.02 | 729,000 |
Feb 09, 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 87.28 | 654,600 |
Feb 08, 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 86.33 | 544,300 |
Feb 07, 2024 | 83.81 | 85.57 | 83.63 | 84.86 | 84.86 | 443,600 |
Feb 06, 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 83.45 | 621,700 |
Feb 05, 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 82.38 | 526,700 |
Feb 02, 2024 | 82.79 | 84.93 | 81.81 | 84.38 | 84.38 | 743,500 |
Feb 01, 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 83.73 | 900,600 |
Jan 31, 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 82.89 | 710,500 |
Jan 30, 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 85.43 | 414,400 |
Jan 29, 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 85.51 | 516,700 |
Jan 26, 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 83.71 | 661,000 |
Jan 25, 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 82.76 | 597,400 |
Jan 24, 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 82.16 | 770,600 |
Jan 23, 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 84.51 | 1,658,700 |
Jan 22, 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 87.07 | 1,319,500 |
Jan 19, 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 85.11 | 4,058,700 |
Jan 18, 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 84.21 | 542,400 |
Jan 17, 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 84.12 | 577,100 |
Jan 16, 2024 | 83.27 | 84.73 | 82.48 | 83.89 | 83.89 | 479,700 |
Jan 12, 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 83.89 | 454,500 |
Jan 11, 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 84.19 | 1,095,400 |
Jan 10, 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 84.99 | 1,626,900 |
Jan 09, 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 87.81 | 581,400 |
Jan 08, 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 88.51 | 509,000 |
Jan 05, 2024 | 84.16 | 87.01 | 84.00 | 86.28 | 86.28 | 443,800 |
Jan 04, 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 84.98 | 423,200 |
Jan 03, 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 86.34 | 860,500 |
Jan 02, 2024 | 86.24 | 86.91 | 85.72 | 86.49 | 86.49 | 636,000 |
Dec 29, 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 87.02 | 551,200 |
Dec 28, 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 87.95 | 411,900 |
Dec 27, 2023 | 88.92 | 89.40 | 88.26 | 88.59 | 88.59 | 258,900 |
Dec 26, 2023 | 89.00 | 89.24 | 88.30 | 88.68 | 88.68 | 361,700 |
Dec 22, 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 88.43 | 817,400 |
Dec 21, 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 87.35 | 807,700 |
Dec 20, 2023 | 87.26 | 88.97 | 86.34 | 86.40 | 86.40 | 1,670,700 |
Dec 19, 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 86.80 | 770,400 |
Dec 18, 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 84.56 | 583,500 |
Dec 15, 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 84.25 | 1,381,800 |
Dec 14, 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 85.80 | 1,547,900 |
Dec 13, 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 81.91 | 595,100 |
Dec 12, 2023 | 80.68 | 82.23 | 80.15 | 80.88 | 80.88 | 639,100 |
Dec 11, 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 80.69 | 688,600 |
Dec 08, 2023 | 80.25 | 80.82 | 79.60 | 80.50 | 80.50 | 996,500 |
Dec 07, 2023 | 80.13 | 80.74 | 79.16 | 79.80 | 79.80 | 1,918,900 |
Dec 06, 2023 | 83.66 | 84.61 | 81.94 | 82.15 | 82.15 | 483,400 |
Dec 05, 2023 | 83.18 | 84.24 | 82.34 | 82.69 | 82.69 | 360,000 |
Dec 04, 2023 | 82.44 | 84.07 | 81.76 | 83.99 | 83.99 | 386,800 |
Dec 01, 2023 | 80.54 | 83.00 | 80.54 | 82.90 | 82.90 | 377,900 |
Nov 30, 2023 | 80.18 | 80.50 | 78.85 | 80.36 | 80.36 | 334,900 |
Nov 29, 2023 | 80.68 | 81.70 | 79.93 | 80.01 | 80.01 | 359,200 |
Nov 28, 2023 | 82.56 | 82.56 | 79.35 | 79.94 | 79.94 | 393,400 |
Nov 27, 2023 | 82.39 | 82.88 | 81.94 | 82.52 | 82.52 | 378,300 |
Nov 24, 2023 | 82.19 | 83.48 | 81.84 | 83.09 | 83.09 | 130,600 |
Nov 22, 2023 | 81.50 | 82.68 | 81.50 | 82.51 | 82.51 | 334,000 |
Nov 21, 2023 | 81.11 | 81.62 | 80.61 | 81.00 | 81.00 | 337,400 |
Nov 20, 2023 | 79.99 | 81.72 | 79.65 | 81.65 | 81.65 | 358,400 |
Nov 17, 2023 | 79.42 | 80.63 | 79.03 | 80.52 | 80.52 | 403,400 |
Nov 16, 2023 | 78.77 | 79.78 | 78.37 | 79.09 | 79.09 | 309,300 |
Nov 15, 2023 | 78.80 | 80.32 | 78.58 | 78.89 | 78.89 | 498,400 |
Nov 14, 2023 | 77.33 | 79.17 | 77.33 | 79.06 | 79.06 | 586,000 |
Nov 13, 2023 | 75.28 | 75.75 | 74.79 | 75.30 | 75.30 | 333,700 |
Nov 10, 2023 | 74.12 | 76.30 | 73.50 | 75.89 | 75.89 | 315,700 |
Nov 09, 2023 | 74.59 | 74.78 | 72.56 | 73.07 | 73.07 | 312,100 |
Nov 08, 2023 | 73.32 | 74.57 | 73.32 | 74.29 | 74.29 | 260,200 |
Nov 07, 2023 | 72.80 | 74.20 | 72.15 | 73.61 | 73.61 | 374,100 |
Nov 06, 2023 | 74.65 | 74.65 | 72.09 | 72.78 | 72.78 | 437,900 |
Nov 03, 2023 | 72.96 | 77.27 | 71.48 | 74.33 | 74.33 | 650,300 |
Nov 02, 2023 | 74.20 | 75.19 | 73.31 | 73.47 | 73.47 | 486,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |