Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.92 | 85.45 | 83.67 | 85.35 | 85.35 | 593,900 |
Mar 27, 2024 | 82.39 | 84.16 | 82.30 | 84.09 | 84.09 | 298,200 |
Mar 26, 2024 | 82.33 | 82.53 | 80.88 | 81.64 | 81.64 | 347,700 |
Mar 25, 2024 | 80.89 | 82.13 | 80.83 | 81.82 | 81.82 | 483,100 |
Mar 22, 2024 | 80.81 | 81.37 | 79.79 | 80.28 | 80.28 | 372,100 |
Mar 21, 2024 | 80.10 | 81.23 | 79.55 | 80.29 | 80.29 | 509,800 |
Mar 20, 2024 | 77.01 | 80.43 | 76.57 | 79.82 | 79.82 | 666,500 |
Mar 19, 2024 | 75.79 | 78.00 | 75.79 | 77.51 | 77.51 | 523,900 |
Mar 18, 2024 | 75.19 | 76.13 | 74.62 | 75.79 | 75.79 | 445,600 |
Mar 15, 2024 | 75.02 | 75.65 | 72.86 | 74.82 | 74.82 | 899,600 |
Mar 14, 2024 | 76.20 | 76.55 | 74.79 | 75.60 | 75.60 | 290,500 |
Mar 13, 2024 | 76.90 | 77.83 | 76.29 | 76.34 | 76.34 | 265,900 |
Mar 12, 2024 | 77.97 | 78.57 | 76.85 | 76.87 | 76.87 | 479,700 |
Mar 11, 2024 | 79.32 | 80.23 | 78.35 | 78.36 | 78.36 | 491,200 |
Mar 08, 2024 | 78.00 | 80.04 | 77.89 | 79.61 | 79.61 | 449,500 |
Mar 07, 2024 | 77.50 | 78.57 | 77.50 | 77.75 | 77.75 | 618,600 |
Mar 06, 2024 | 76.84 | 77.49 | 76.48 | 77.45 | 77.45 | 406,900 |
Mar 05, 2024 | 75.68 | 76.52 | 74.64 | 76.50 | 76.50 | 442,000 |
Mar 04, 2024 | 74.18 | 74.98 | 73.68 | 74.78 | 74.78 | 281,300 |
Mar 01, 2024 | 72.85 | 74.26 | 72.57 | 74.16 | 74.16 | 464,500 |
Feb 29, 2024 | 75.62 | 75.77 | 72.00 | 72.98 | 72.98 | 589,400 |
Feb 28, 2024 | 73.85 | 74.94 | 73.53 | 74.87 | 74.87 | 348,500 |
Feb 27, 2024 | 73.33 | 74.61 | 73.26 | 74.28 | 74.28 | 337,800 |
Feb 26, 2024 | 73.27 | 74.07 | 72.30 | 73.21 | 73.21 | 365,200 |
Feb 23, 2024 | 74.86 | 74.98 | 73.02 | 73.51 | 73.51 | 357,100 |
Feb 22, 2024 | 73.28 | 74.99 | 73.15 | 74.90 | 74.90 | 383,900 |
Feb 21, 2024 | 71.00 | 73.30 | 71.00 | 73.27 | 73.27 | 552,100 |
Feb 20, 2024 | 71.99 | 73.36 | 71.39 | 71.43 | 71.43 | 640,700 |
Feb 16, 2024 | 71.46 | 73.76 | 71.21 | 72.36 | 72.36 | 731,900 |
Feb 15, 2024 | 71.50 | 72.28 | 70.80 | 71.88 | 71.88 | 654,400 |
Feb 14, 2024 | 71.93 | 72.04 | 70.74 | 71.24 | 71.24 | 387,000 |
Feb 13, 2024 | 73.18 | 73.96 | 71.37 | 71.70 | 71.70 | 581,600 |
Feb 12, 2024 | 74.20 | 75.43 | 72.22 | 74.77 | 74.77 | 779,900 |
Feb 09, 2024 | 77.86 | 78.41 | 73.02 | 74.20 | 74.20 | 904,000 |
Feb 08, 2024 | 81.26 | 81.50 | 75.83 | 78.11 | 78.11 | 1,262,800 |
Feb 07, 2024 | 77.10 | 78.32 | 76.72 | 77.11 | 77.11 | 744,900 |
Feb 06, 2024 | 75.20 | 77.35 | 74.75 | 77.10 | 77.10 | 469,800 |
Feb 05, 2024 | 75.60 | 76.06 | 74.65 | 75.38 | 75.38 | 429,300 |
Feb 02, 2024 | 77.17 | 77.33 | 76.02 | 76.32 | 76.32 | 369,100 |
Feb 01, 2024 | 76.63 | 78.61 | 76.08 | 78.00 | 78.00 | 723,300 |
Jan 31, 2024 | 80.41 | 80.41 | 76.24 | 76.46 | 76.46 | 738,700 |
Jan 30, 2024 | 81.18 | 81.18 | 80.01 | 80.25 | 80.25 | 253,800 |
Jan 29, 2024 | 80.92 | 81.57 | 80.37 | 81.34 | 81.34 | 417,000 |
Jan 26, 2024 | 81.97 | 82.33 | 80.93 | 81.30 | 81.30 | 276,900 |
Jan 25, 2024 | 82.42 | 82.59 | 80.86 | 81.23 | 81.23 | 314,800 |
Jan 24, 2024 | 84.35 | 84.35 | 81.73 | 81.78 | 81.78 | 308,900 |
Jan 23, 2024 | 85.15 | 85.41 | 82.85 | 83.77 | 83.77 | 317,100 |
Jan 22, 2024 | 84.84 | 85.54 | 83.61 | 84.75 | 84.75 | 517,900 |
Jan 19, 2024 | 83.70 | 83.99 | 82.51 | 83.96 | 83.96 | 326,400 |
Jan 18, 2024 | 82.74 | 83.63 | 81.89 | 83.50 | 83.50 | 343,400 |
Jan 17, 2024 | 82.04 | 82.89 | 81.63 | 82.60 | 82.60 | 290,900 |
Jan 16, 2024 | 82.21 | 82.99 | 81.96 | 82.70 | 82.70 | 175,900 |
Jan 12, 2024 | 83.80 | 83.81 | 81.99 | 83.00 | 83.00 | 195,500 |
Jan 11, 2024 | 83.28 | 83.47 | 82.00 | 82.83 | 82.83 | 277,100 |
Jan 10, 2024 | 83.81 | 84.40 | 82.49 | 83.67 | 83.67 | 321,400 |
Jan 09, 2024 | 84.04 | 84.60 | 82.58 | 83.23 | 83.23 | 373,700 |
Jan 08, 2024 | 81.63 | 85.18 | 81.63 | 85.18 | 85.18 | 379,100 |
Jan 05, 2024 | 81.31 | 81.87 | 80.68 | 81.43 | 81.43 | 258,100 |
Jan 04, 2024 | 81.24 | 82.14 | 80.55 | 81.81 | 81.81 | 349,200 |
Jan 03, 2024 | 84.44 | 84.44 | 81.60 | 81.71 | 81.71 | 412,000 |
Jan 02, 2024 | 85.02 | 86.00 | 84.21 | 85.14 | 85.14 | 253,400 |
Dec 29, 2023 | 86.87 | 87.07 | 85.49 | 85.51 | 85.51 | 268,600 |
Dec 28, 2023 | 86.75 | 87.83 | 86.20 | 86.91 | 86.91 | 179,100 |
Dec 27, 2023 | 87.00 | 87.26 | 86.07 | 86.85 | 86.85 | 185,200 |
Dec 26, 2023 | 88.01 | 88.01 | 86.64 | 86.72 | 86.72 | 215,500 |
Dec 22, 2023 | 86.22 | 88.04 | 86.22 | 88.00 | 88.00 | 276,600 |
Dec 21, 2023 | 86.85 | 88.14 | 84.63 | 85.50 | 85.50 | 587,700 |
Dec 20, 2023 | 87.70 | 88.56 | 85.96 | 86.19 | 86.19 | 374,300 |
Dec 19, 2023 | 89.04 | 89.04 | 86.83 | 87.81 | 87.81 | 383,000 |
Dec 18, 2023 | 90.10 | 90.10 | 88.23 | 88.37 | 88.37 | 289,200 |
Dec 15, 2023 | 89.05 | 90.07 | 88.23 | 89.18 | 89.18 | 658,700 |
Dec 14, 2023 | 90.12 | 90.12 | 88.17 | 88.76 | 88.76 | 350,800 |
Dec 13, 2023 | 86.68 | 88.09 | 85.56 | 87.99 | 87.99 | 342,000 |
Dec 12, 2023 | 84.63 | 87.05 | 83.69 | 86.47 | 86.47 | 225,500 |
Dec 11, 2023 | 84.85 | 85.60 | 84.57 | 85.14 | 85.14 | 183,400 |
Dec 08, 2023 | 83.17 | 84.89 | 82.80 | 84.84 | 84.84 | 226,700 |
Dec 07, 2023 | 82.64 | 83.31 | 82.00 | 83.26 | 83.26 | 212,400 |
Dec 06, 2023 | 82.96 | 83.06 | 81.65 | 82.13 | 82.13 | 153,100 |
Dec 05, 2023 | 82.75 | 83.45 | 81.72 | 82.09 | 82.09 | 191,500 |
Dec 04, 2023 | 83.99 | 84.90 | 82.18 | 83.29 | 83.29 | 220,900 |
Dec 01, 2023 | 80.94 | 84.62 | 80.48 | 84.26 | 84.26 | 367,800 |
Nov 30, 2023 | 80.80 | 81.16 | 80.04 | 80.87 | 80.87 | 219,800 |
Nov 29, 2023 | 81.76 | 82.46 | 79.97 | 80.59 | 80.59 | 216,500 |
Nov 28, 2023 | 82.68 | 83.81 | 81.21 | 81.41 | 81.41 | 286,900 |
Nov 27, 2023 | 81.46 | 82.28 | 80.94 | 81.98 | 81.98 | 349,600 |
Nov 24, 2023 | 82.48 | 83.03 | 81.65 | 81.94 | 81.94 | 70,700 |
Nov 22, 2023 | 83.25 | 83.86 | 81.98 | 81.98 | 81.98 | 218,300 |
Nov 21, 2023 | 83.13 | 83.62 | 82.11 | 82.45 | 82.45 | 245,500 |
Nov 20, 2023 | 84.02 | 84.13 | 82.26 | 82.93 | 82.93 | 282,500 |
Nov 17, 2023 | 88.52 | 89.32 | 82.36 | 83.21 | 83.21 | 774,800 |
Nov 16, 2023 | 89.39 | 89.61 | 88.86 | 89.22 | 89.22 | 134,400 |
Nov 15, 2023 | 89.20 | 90.53 | 89.14 | 89.31 | 89.31 | 283,400 |
Nov 14, 2023 | 88.22 | 89.67 | 87.65 | 89.39 | 89.39 | 305,900 |
Nov 13, 2023 | 86.19 | 87.63 | 84.05 | 86.67 | 86.67 | 144,900 |
Nov 10, 2023 | 85.81 | 86.63 | 84.95 | 86.12 | 86.12 | 178,000 |
Nov 09, 2023 | 86.44 | 87.00 | 84.62 | 85.58 | 85.58 | 274,700 |
Nov 08, 2023 | 88.08 | 88.36 | 86.10 | 86.17 | 86.17 | 204,900 |
Nov 07, 2023 | 88.51 | 89.15 | 87.62 | 88.57 | 88.57 | 231,000 |
Nov 06, 2023 | 88.19 | 88.81 | 86.57 | 88.46 | 88.46 | 235,800 |
Nov 03, 2023 | 87.78 | 89.00 | 84.71 | 88.43 | 88.43 | 408,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |