Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 92.44 | 92.60 | 91.94 | 92.43 | 92.43 | 64,300 |
Mar 15, 2024 | 91.51 | 92.53 | 91.51 | 92.23 | 92.23 | 75,100 |
Mar 14, 2024 | 92.87 | 93.04 | 91.59 | 92.01 | 92.01 | 64,200 |
Mar 13, 2024 | 92.50 | 93.11 | 92.50 | 92.94 | 92.94 | 64,500 |
Mar 12, 2024 | 92.30 | 92.69 | 92.05 | 92.45 | 92.45 | 96,300 |
Mar 11, 2024 | 91.92 | 92.31 | 91.57 | 92.22 | 92.22 | 290,800 |
Mar 08, 2024 | 92.02 | 92.61 | 91.89 | 91.97 | 91.97 | 146,800 |
Mar 07, 2024 | 92.32 | 92.56 | 91.64 | 91.95 | 91.95 | 59,100 |
Mar 06, 2024 | 91.81 | 92.17 | 91.13 | 91.99 | 91.99 | 171,600 |
Mar 05, 2024 | 91.04 | 91.96 | 91.04 | 91.47 | 91.47 | 91,400 |
Mar 04, 2024 | 90.60 | 91.68 | 90.60 | 91.36 | 91.36 | 148,900 |
Mar 01, 2024 | 90.98 | 91.09 | 90.35 | 90.79 | 90.79 | 128,900 |
Feb 29, 2024 | 91.10 | 91.32 | 90.51 | 91.00 | 91.00 | 84,900 |
Feb 28, 2024 | 90.40 | 91.22 | 90.40 | 90.79 | 90.79 | 61,500 |
Feb 27, 2024 | 90.29 | 90.55 | 89.96 | 90.51 | 90.51 | 66,100 |
Feb 26, 2024 | 90.58 | 91.24 | 90.03 | 90.18 | 90.18 | 58,000 |
Feb 23, 2024 | 90.45 | 91.02 | 90.44 | 90.56 | 90.56 | 90,900 |
Feb 22, 2024 | 89.68 | 90.56 | 89.68 | 90.28 | 90.28 | 88,900 |
Feb 21, 2024 | 89.14 | 89.37 | 88.73 | 89.31 | 89.31 | 51,500 |
Feb 20, 2024 | 88.95 | 89.50 | 88.80 | 89.20 | 89.20 | 99,200 |
Feb 16, 2024 | 89.28 | 89.73 | 89.15 | 89.30 | 89.30 | 70,500 |
Feb 15, 2024 | 88.19 | 89.72 | 88.19 | 89.48 | 89.48 | 106,400 |
Feb 14, 2024 | 87.47 | 87.96 | 87.36 | 87.89 | 87.89 | 85,100 |
Feb 13, 2024 | 87.56 | 87.78 | 86.24 | 86.94 | 86.94 | 85,200 |
Feb 12, 2024 | 87.85 | 88.83 | 87.75 | 88.41 | 88.41 | 245,700 |
Feb 09, 2024 | 87.45 | 87.86 | 87.21 | 87.81 | 87.81 | 97,300 |
Feb 08, 2024 | 87.16 | 87.60 | 86.88 | 87.42 | 87.42 | 98,000 |
Feb 07, 2024 | 87.19 | 87.63 | 86.65 | 87.53 | 87.53 | 325,300 |
Feb 06, 2024 | 86.79 | 87.17 | 86.57 | 86.93 | 86.93 | 143,200 |
Feb 05, 2024 | 86.77 | 86.97 | 86.21 | 86.69 | 86.69 | 204,800 |
Feb 02, 2024 | 86.46 | 87.63 | 86.41 | 87.23 | 87.23 | 221,700 |
Feb 01, 2024 | 86.86 | 86.96 | 85.37 | 86.72 | 86.72 | 144,000 |
Jan 31, 2024 | 88.09 | 88.55 | 87.05 | 87.05 | 87.05 | 146,900 |
Jan 30, 2024 | 87.40 | 88.42 | 87.40 | 88.36 | 88.36 | 86,500 |
Jan 29, 2024 | 87.01 | 87.45 | 86.67 | 87.40 | 87.40 | 250,100 |
Jan 26, 2024 | 87.00 | 87.34 | 86.99 | 87.21 | 87.21 | 68,600 |
Jan 25, 2024 | 86.93 | 87.10 | 86.30 | 87.03 | 87.03 | 87,300 |
Jan 24, 2024 | 86.45 | 87.00 | 86.41 | 86.48 | 86.48 | 106,000 |
Jan 23, 2024 | 85.88 | 86.12 | 85.68 | 85.99 | 85.99 | 169,200 |
Jan 22, 2024 | 85.80 | 86.40 | 85.70 | 85.92 | 85.92 | 127,100 |
Jan 19, 2024 | 84.48 | 85.61 | 84.14 | 85.53 | 85.53 | 203,000 |
Jan 18, 2024 | 84.01 | 84.19 | 83.28 | 84.06 | 84.06 | 1,962,900 |
Jan 17, 2024 | 83.41 | 84.41 | 83.41 | 83.91 | 83.91 | 154,800 |
Jan 16, 2024 | 84.13 | 84.41 | 83.80 | 84.21 | 84.21 | 137,800 |
Jan 12, 2024 | 85.42 | 85.83 | 84.51 | 84.83 | 84.83 | 139,800 |
Jan 11, 2024 | 85.31 | 85.31 | 84.44 | 85.06 | 85.06 | 141,900 |
Jan 10, 2024 | 85.16 | 85.56 | 84.95 | 85.55 | 85.55 | 97,400 |
Jan 09, 2024 | 85.69 | 85.69 | 85.14 | 85.36 | 85.36 | 518,200 |
Jan 08, 2024 | 85.62 | 86.12 | 85.14 | 86.08 | 86.08 | 97,100 |
Jan 05, 2024 | 85.14 | 86.00 | 85.14 | 85.66 | 85.66 | 152,100 |
Jan 04, 2024 | 85.09 | 85.92 | 85.08 | 85.16 | 85.16 | 318,700 |
Jan 03, 2024 | 85.15 | 85.34 | 84.71 | 84.87 | 84.87 | 383,500 |
Jan 02, 2024 | 85.04 | 85.70 | 84.96 | 85.64 | 85.64 | 327,400 |
Dec 29, 2023 | 85.66 | 85.74 | 85.13 | 85.41 | 85.41 | 112,800 |
Dec 28, 2023 | 85.38 | 85.84 | 85.38 | 85.68 | 85.68 | 83,100 |
Dec 27, 2023 | 85.02 | 85.44 | 84.94 | 85.35 | 85.35 | 122,300 |
Dec 26, 2023 | 84.64 | 85.27 | 84.64 | 85.12 | 85.12 | 66,300 |
Dec 22, 2023 | 84.67 | 84.94 | 84.37 | 84.65 | 84.65 | 81,400 |
Dec 21, 2023 | 84.06 | 84.41 | 83.59 | 84.34 | 84.34 | 101,800 |
Dec 20, 2023 | 84.88 | 85.18 | 83.64 | 83.70 | 83.70 | 175,100 |
Dec 19, 2023 | 84.91 | 85.67 | 84.73 | 85.59 | 85.59 | 91,300 |
Dec 18, 2023 | 85.16 | 85.30 | 84.83 | 84.89 | 84.89 | 98,200 |
Dec 15, 2023 | 84.76 | 84.98 | 84.41 | 84.70 | 84.70 | 72,500 |
Dec 14, 2023 | 84.89 | 85.53 | 84.68 | 85.36 | 85.36 | 160,300 |
Dec 13, 2023 | 82.62 | 84.11 | 82.47 | 84.00 | 84.00 | 137,200 |
Dec 12, 2023 | 82.11 | 82.62 | 81.94 | 82.57 | 82.57 | 117,100 |
Dec 11, 2023 | 81.59 | 82.22 | 81.59 | 82.08 | 82.08 | 137,300 |
Dec 08, 2023 | 81.01 | 81.78 | 80.99 | 81.56 | 81.56 | 183,500 |
Dec 07, 2023 | 80.75 | 81.08 | 80.70 | 81.03 | 81.03 | 157,500 |
Dec 06, 2023 | 81.61 | 81.99 | 80.57 | 80.71 | 80.71 | 189,300 |
Dec 05, 2023 | 81.36 | 81.42 | 80.88 | 81.24 | 81.24 | 86,600 |
Dec 04, 2023 | 81.00 | 81.79 | 81.00 | 81.63 | 81.63 | 137,000 |
Dec 01, 2023 | 80.65 | 81.60 | 80.62 | 81.47 | 81.47 | 177,500 |
Nov 30, 2023 | 79.90 | 80.75 | 79.83 | 80.68 | 80.68 | 107,500 |
Nov 29, 2023 | 79.43 | 80.35 | 79.43 | 79.86 | 79.86 | 104,100 |
Nov 28, 2023 | 79.19 | 79.55 | 79.04 | 79.17 | 79.17 | 151,200 |
Nov 27, 2023 | 79.23 | 79.47 | 79.12 | 79.33 | 79.33 | 230,500 |
Nov 24, 2023 | 79.33 | 79.71 | 79.20 | 79.49 | 79.49 | 192,700 |
Nov 22, 2023 | 79.10 | 79.36 | 78.91 | 79.24 | 79.24 | 190,500 |
Nov 21, 2023 | 78.84 | 79.12 | 78.75 | 78.91 | 78.91 | 85,300 |
Nov 20, 2023 | 78.60 | 79.26 | 78.40 | 79.00 | 79.00 | 133,000 |
Nov 17, 2023 | 78.51 | 78.80 | 78.47 | 78.74 | 78.74 | 121,800 |
Nov 16, 2023 | 78.13 | 78.36 | 78.00 | 78.30 | 78.30 | 118,600 |
Nov 15, 2023 | 77.71 | 78.29 | 77.71 | 78.06 | 78.06 | 169,400 |
Nov 14, 2023 | 76.60 | 78.06 | 76.60 | 77.71 | 77.71 | 703,900 |
Nov 13, 2023 | 75.76 | 76.17 | 75.70 | 75.96 | 75.96 | 131,400 |
Nov 10, 2023 | 75.54 | 76.11 | 75.30 | 76.11 | 76.11 | 73,200 |
Nov 09, 2023 | 75.72 | 76.00 | 75.17 | 75.24 | 75.24 | 98,800 |
Nov 08, 2023 | 75.51 | 75.62 | 75.12 | 75.49 | 75.49 | 68,000 |
Nov 07, 2023 | 75.35 | 75.72 | 75.27 | 75.49 | 75.49 | 91,400 |
Nov 06, 2023 | 76.06 | 76.28 | 75.28 | 75.62 | 75.62 | 140,900 |
Nov 03, 2023 | 75.58 | 76.38 | 75.58 | 75.99 | 75.99 | 780,100 |
Nov 02, 2023 | 73.76 | 74.85 | 73.76 | 74.84 | 74.84 | 71,000 |
Nov 01, 2023 | 72.65 | 73.33 | 72.54 | 73.08 | 73.08 | 76,900 |
Oct 31, 2023 | 72.07 | 72.59 | 71.79 | 72.57 | 72.57 | 42,200 |
Oct 30, 2023 | 71.03 | 72.05 | 70.97 | 71.86 | 71.86 | 53,000 |
Oct 27, 2023 | 71.96 | 71.96 | 70.45 | 70.70 | 70.70 | 207,300 |
Oct 26, 2023 | 71.79 | 72.80 | 71.71 | 72.21 | 72.21 | 169,000 |
Oct 25, 2023 | 71.87 | 72.26 | 71.60 | 71.76 | 71.76 | 139,000 |
Oct 24, 2023 | 72.03 | 72.48 | 71.78 | 72.08 | 72.08 | 133,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |