Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 113.85 | 114.68 | 113.27 | 113.49 | 113.49 | 674,892 |
Mar 15, 2024 | 114.74 | 115.42 | 113.33 | 113.53 | 113.53 | 813,400 |
Mar 14, 2024 | 117.70 | 117.70 | 113.68 | 114.65 | 114.65 | 302,700 |
Mar 13, 2024 | 117.59 | 119.21 | 117.59 | 117.90 | 117.90 | 236,100 |
Mar 12, 2024 | 116.20 | 117.74 | 115.75 | 117.38 | 117.38 | 312,200 |
Mar 11, 2024 | 117.16 | 117.90 | 115.98 | 116.46 | 116.46 | 204,100 |
Mar 08, 2024 | 117.06 | 119.13 | 116.64 | 117.68 | 117.68 | 203,200 |
Mar 07, 2024 | 115.64 | 117.01 | 115.27 | 116.54 | 116.54 | 227,600 |
Mar 06, 2024 | 114.72 | 116.13 | 113.83 | 115.27 | 115.27 | 217,900 |
Mar 05, 2024 | 114.70 | 115.45 | 114.04 | 114.11 | 114.11 | 290,300 |
Mar 04, 2024 | 115.94 | 117.20 | 115.40 | 115.65 | 115.65 | 295,900 |
Mar 01, 2024 | 114.73 | 116.81 | 114.37 | 116.07 | 116.07 | 268,500 |
Feb 29, 2024 | 114.14 | 115.68 | 113.55 | 114.86 | 114.86 | 556,000 |
Feb 28, 2024 | 111.70 | 114.71 | 111.43 | 114.07 | 114.07 | 745,600 |
Feb 27, 2024 | 108.71 | 110.32 | 108.40 | 109.76 | 109.76 | 392,100 |
Feb 26, 2024 | 108.00 | 108.99 | 106.55 | 107.84 | 107.84 | 225,500 |
Feb 23, 2024 | 108.20 | 108.42 | 106.95 | 107.91 | 107.91 | 275,600 |
Feb 22, 2024 | 106.95 | 108.29 | 106.00 | 107.75 | 107.75 | 447,300 |
Feb 21, 2024 | 105.63 | 106.54 | 105.05 | 105.98 | 105.98 | 365,000 |
Feb 20, 2024 | 109.04 | 109.45 | 105.98 | 106.40 | 106.40 | 503,800 |
Feb 16, 2024 | 108.75 | 111.92 | 108.48 | 110.87 | 110.87 | 582,200 |
Feb 15, 2024 | 105.68 | 109.57 | 105.68 | 109.35 | 109.35 | 854,400 |
Feb 14, 2024 | 103.05 | 107.83 | 102.39 | 105.83 | 105.83 | 1,428,400 |
Feb 13, 2024 | 97.78 | 98.36 | 94.83 | 95.89 | 95.89 | 682,900 |
Feb 12, 2024 | 100.58 | 101.48 | 99.00 | 99.44 | 99.44 | 454,800 |
Feb 09, 2024 | 99.15 | 101.00 | 99.10 | 100.87 | 100.87 | 385,300 |
Feb 08, 2024 | 98.53 | 99.25 | 97.95 | 99.00 | 99.00 | 310,400 |
Feb 07, 2024 | 98.83 | 99.06 | 97.85 | 98.43 | 98.43 | 277,900 |
Feb 06, 2024 | 98.15 | 99.46 | 98.07 | 98.58 | 98.58 | 354,200 |
Feb 05, 2024 | 99.68 | 99.68 | 98.03 | 98.06 | 98.06 | 278,100 |
Feb 02, 2024 | 99.71 | 101.04 | 98.94 | 100.38 | 100.38 | 219,900 |
Feb 01, 2024 | 98.88 | 100.80 | 97.50 | 100.49 | 100.49 | 260,100 |
Jan 31, 2024 | 98.64 | 100.80 | 98.08 | 98.25 | 98.25 | 276,800 |
Jan 30, 2024 | 100.09 | 100.09 | 98.66 | 98.68 | 98.68 | 412,800 |
Jan 29, 2024 | 100.46 | 101.09 | 99.28 | 101.00 | 101.00 | 269,100 |
Jan 26, 2024 | 101.09 | 101.79 | 100.05 | 100.33 | 100.33 | 266,900 |
Jan 25, 2024 | 101.39 | 102.34 | 100.08 | 101.23 | 101.23 | 265,500 |
Jan 24, 2024 | 102.06 | 102.20 | 100.04 | 100.08 | 100.08 | 183,900 |
Jan 23, 2024 | 100.91 | 101.50 | 100.36 | 100.96 | 100.96 | 284,700 |
Jan 22, 2024 | 98.55 | 100.94 | 97.87 | 100.43 | 100.43 | 338,600 |
Jan 19, 2024 | 96.70 | 98.67 | 96.03 | 98.17 | 98.17 | 278,800 |
Jan 18, 2024 | 96.68 | 96.99 | 95.78 | 96.26 | 96.26 | 186,400 |
Jan 17, 2024 | 96.48 | 98.15 | 95.88 | 96.05 | 96.05 | 374,400 |
Jan 16, 2024 | 96.81 | 98.69 | 94.91 | 97.83 | 97.83 | 378,200 |
Jan 12, 2024 | 97.38 | 98.30 | 96.47 | 98.18 | 98.18 | 353,400 |
Jan 11, 2024 | 95.23 | 97.13 | 94.74 | 96.73 | 96.73 | 342,700 |
Jan 10, 2024 | 92.46 | 96.02 | 92.40 | 95.68 | 95.68 | 392,300 |
Jan 09, 2024 | 96.21 | 96.35 | 92.51 | 92.55 | 92.55 | 319,300 |
Jan 08, 2024 | 94.66 | 97.85 | 94.31 | 97.30 | 97.30 | 494,700 |
Jan 05, 2024 | 92.36 | 95.10 | 92.18 | 94.90 | 94.90 | 657,500 |
Jan 04, 2024 | 92.54 | 94.00 | 92.07 | 92.95 | 92.95 | 411,000 |
Jan 03, 2024 | 93.16 | 93.23 | 91.61 | 92.40 | 92.40 | 351,300 |
Jan 02, 2024 | 93.81 | 94.04 | 92.82 | 93.46 | 93.46 | 209,600 |
Dec 29, 2023 | 95.39 | 95.96 | 93.98 | 94.24 | 94.24 | 210,800 |
Dec 28, 2023 | 96.35 | 96.85 | 94.95 | 95.66 | 95.66 | 240,600 |
Dec 27, 2023 | 96.76 | 97.22 | 95.84 | 96.90 | 96.90 | 269,100 |
Dec 26, 2023 | 96.28 | 97.44 | 95.70 | 96.39 | 96.39 | 302,000 |
Dec 22, 2023 | 94.30 | 96.33 | 93.41 | 96.15 | 96.15 | 754,900 |
Dec 21, 2023 | 92.10 | 93.99 | 91.89 | 93.99 | 93.99 | 251,100 |
Dec 20, 2023 | 92.75 | 94.14 | 91.00 | 91.54 | 91.54 | 346,000 |
Dec 19, 2023 | 91.67 | 93.11 | 91.14 | 92.65 | 92.65 | 241,200 |
Dec 18, 2023 | 91.55 | 92.36 | 90.56 | 91.20 | 91.20 | 209,400 |
Dec 15, 2023 | 91.12 | 91.96 | 90.25 | 91.33 | 91.33 | 697,400 |
Dec 14, 2023 | 92.00 | 92.90 | 88.58 | 89.86 | 89.86 | 560,700 |
Dec 13, 2023 | 90.53 | 90.53 | 87.82 | 90.09 | 90.09 | 522,600 |
Dec 12, 2023 | 91.69 | 91.79 | 90.28 | 90.59 | 90.59 | 240,200 |
Dec 11, 2023 | 91.02 | 91.84 | 90.37 | 91.65 | 91.65 | 238,600 |
Dec 08, 2023 | 90.24 | 91.27 | 88.99 | 91.24 | 91.24 | 205,900 |
Dec 07, 2023 | 89.50 | 90.78 | 88.87 | 90.57 | 90.57 | 256,500 |
Dec 06, 2023 | 90.37 | 91.26 | 89.33 | 89.33 | 89.33 | 203,000 |
Dec 05, 2023 | 91.04 | 91.78 | 89.42 | 89.46 | 89.46 | 350,300 |
Dec 04, 2023 | 89.19 | 91.81 | 89.19 | 91.79 | 91.79 | 355,500 |
Dec 01, 2023 | 87.12 | 89.72 | 86.99 | 89.70 | 89.70 | 253,400 |
Nov 30, 2023 | 87.71 | 88.24 | 86.80 | 87.44 | 87.44 | 251,700 |
Nov 29, 2023 | 89.08 | 89.68 | 87.55 | 87.65 | 87.65 | 250,500 |
Nov 28, 2023 | 88.46 | 89.44 | 87.83 | 88.67 | 88.67 | 196,100 |
Nov 27, 2023 | 89.17 | 89.61 | 88.59 | 88.62 | 88.62 | 306,600 |
Nov 24, 2023 | 88.07 | 90.23 | 88.07 | 89.68 | 89.68 | 108,900 |
Nov 22, 2023 | 88.65 | 89.53 | 88.10 | 88.43 | 88.43 | 228,300 |
Nov 21, 2023 | 88.23 | 88.81 | 87.58 | 87.99 | 87.99 | 211,700 |
Nov 20, 2023 | 87.78 | 89.08 | 87.76 | 88.56 | 88.56 | 315,200 |
Nov 17, 2023 | 87.40 | 88.16 | 86.77 | 87.69 | 87.69 | 313,400 |
Nov 16, 2023 | 86.68 | 87.03 | 85.95 | 86.62 | 86.62 | 298,500 |
Nov 15, 2023 | 87.71 | 89.72 | 86.94 | 87.08 | 87.08 | 350,000 |
Nov 14, 2023 | 85.28 | 88.28 | 85.28 | 87.41 | 87.41 | 484,900 |
Nov 13, 2023 | 81.37 | 83.26 | 80.29 | 83.12 | 83.12 | 286,000 |
Nov 10, 2023 | 83.04 | 83.04 | 80.90 | 81.81 | 81.81 | 253,500 |
Nov 09, 2023 | 83.96 | 84.44 | 82.02 | 82.52 | 82.52 | 314,700 |
Nov 08, 2023 | 83.04 | 83.87 | 81.78 | 83.51 | 83.51 | 370,700 |
Nov 07, 2023 | 84.61 | 85.02 | 82.67 | 82.81 | 82.81 | 301,000 |
Nov 06, 2023 | 85.28 | 86.07 | 83.74 | 84.95 | 84.95 | 472,800 |
Nov 03, 2023 | 82.21 | 86.75 | 82.21 | 86.01 | 86.01 | 782,700 |
Nov 02, 2023 | 77.35 | 82.63 | 77.35 | 81.09 | 81.09 | 870,500 |
Nov 01, 2023 | 74.00 | 74.45 | 73.33 | 74.34 | 74.34 | 518,500 |
Oct 31, 2023 | 74.27 | 75.09 | 73.16 | 74.06 | 74.06 | 413,500 |
Oct 30, 2023 | 72.55 | 74.45 | 71.65 | 74.00 | 74.00 | 715,600 |
Oct 27, 2023 | 73.93 | 74.92 | 72.00 | 72.18 | 72.18 | 518,600 |
Oct 26, 2023 | 74.71 | 74.93 | 73.06 | 73.31 | 73.31 | 590,500 |
Oct 25, 2023 | 75.73 | 75.82 | 73.99 | 74.50 | 74.50 | 715,900 |
Oct 24, 2023 | 77.40 | 78.38 | 76.11 | 76.14 | 76.14 | 623,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |