Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 97.50 | 97.89 | 93.98 | 95.02 | 95.02 | 76,400 |
Mar 15, 2024 | 101.12 | 101.12 | 99.01 | 99.20 | 99.20 | 74,300 |
Mar 14, 2024 | 100.23 | 100.80 | 97.03 | 98.31 | 98.31 | 62,000 |
Mar 13, 2024 | 98.31 | 98.97 | 97.01 | 97.35 | 97.35 | 72,300 |
Mar 12, 2024 | 93.85 | 96.10 | 92.71 | 95.69 | 95.69 | 76,100 |
Mar 11, 2024 | 95.20 | 95.50 | 93.82 | 94.83 | 94.83 | 44,600 |
Mar 08, 2024 | 96.20 | 96.20 | 92.46 | 93.96 | 93.96 | 40,500 |
Mar 07, 2024 | 95.84 | 96.78 | 94.35 | 95.04 | 95.04 | 77,100 |
Mar 06, 2024 | 93.24 | 97.70 | 93.24 | 95.53 | 95.53 | 197,700 |
Mar 05, 2024 | 87.00 | 87.60 | 85.74 | 87.27 | 87.27 | 25,600 |
Mar 04, 2024 | 87.25 | 89.00 | 86.81 | 88.49 | 88.49 | 39,200 |
Mar 01, 2024 | 86.50 | 88.50 | 85.87 | 87.56 | 87.56 | 72,900 |
Feb 29, 2024 | 86.63 | 87.18 | 85.76 | 86.89 | 86.89 | 11,100 |
Feb 28, 2024 | 84.21 | 85.90 | 84.18 | 85.29 | 85.29 | 26,200 |
Feb 27, 2024 | 88.63 | 89.27 | 86.41 | 86.62 | 86.62 | 31,900 |
Feb 26, 2024 | 87.93 | 88.46 | 87.00 | 87.99 | 87.99 | 32,700 |
Feb 23, 2024 | 89.32 | 91.64 | 89.32 | 89.70 | 89.70 | 53,100 |
Feb 22, 2024 | 87.25 | 89.73 | 87.25 | 88.91 | 88.91 | 47,200 |
Feb 21, 2024 | 89.55 | 89.55 | 85.42 | 87.74 | 87.74 | 45,500 |
Feb 20, 2024 | 89.60 | 91.00 | 88.18 | 90.00 | 90.00 | 80,100 |
Feb 16, 2024 | 87.40 | 89.25 | 86.82 | 87.43 | 87.43 | 29,300 |
Feb 15, 2024 | 87.34 | 89.65 | 86.81 | 87.83 | 87.83 | 76,800 |
Feb 14, 2024 | 84.29 | 86.31 | 84.29 | 86.05 | 86.05 | 92,500 |
Feb 13, 2024 | 80.75 | 80.82 | 78.50 | 79.76 | 79.76 | 70,900 |
Feb 12, 2024 | 81.85 | 82.87 | 80.51 | 82.40 | 82.40 | 61,600 |
Feb 09, 2024 | 80.73 | 81.57 | 79.20 | 79.61 | 79.61 | 87,700 |
Feb 08, 2024 | 81.00 | 83.25 | 80.06 | 81.88 | 81.88 | 65,400 |
Feb 07, 2024 | 85.16 | 85.73 | 82.35 | 82.51 | 82.51 | 113,800 |
Feb 06, 2024 | 87.18 | 88.35 | 86.84 | 87.34 | 87.34 | 10,900 |
Feb 05, 2024 | 86.66 | 88.04 | 86.66 | 87.44 | 87.44 | 17,900 |
Feb 02, 2024 | 87.19 | 87.90 | 85.69 | 87.20 | 87.20 | 53,100 |
Feb 01, 2024 | 88.15 | 89.90 | 87.65 | 88.75 | 88.75 | 36,900 |
Jan 31, 2024 | 90.19 | 91.62 | 89.75 | 90.28 | 90.28 | 52,500 |
Jan 30, 2024 | 90.70 | 90.70 | 89.34 | 89.94 | 89.94 | 48,800 |
Jan 29, 2024 | 89.18 | 90.89 | 89.17 | 90.85 | 90.85 | 91,900 |
Jan 26, 2024 | 87.11 | 88.87 | 87.03 | 88.42 | 88.42 | 47,300 |
Jan 25, 2024 | 88.21 | 88.21 | 85.88 | 86.76 | 86.76 | 46,700 |
Jan 24, 2024 | 89.43 | 89.83 | 88.01 | 89.12 | 89.12 | 65,000 |
Jan 23, 2024 | 86.68 | 88.51 | 86.51 | 87.41 | 87.41 | 32,000 |
Jan 22, 2024 | 85.25 | 86.98 | 85.00 | 86.43 | 86.43 | 33,700 |
Jan 19, 2024 | 86.50 | 87.49 | 85.69 | 87.42 | 87.42 | 32,000 |
Jan 18, 2024 | 86.00 | 87.02 | 85.71 | 86.86 | 86.86 | 42,000 |
Jan 17, 2024 | 84.84 | 85.40 | 83.30 | 84.70 | 84.70 | 99,400 |
Jan 16, 2024 | 86.88 | 87.24 | 85.72 | 86.23 | 86.23 | 131,100 |
Jan 12, 2024 | 91.75 | 92.50 | 89.33 | 90.19 | 90.19 | 99,400 |
Jan 11, 2024 | 92.73 | 92.89 | 90.38 | 91.39 | 91.39 | 36,800 |
Jan 10, 2024 | 91.52 | 92.54 | 90.25 | 92.20 | 92.20 | 56,100 |
Jan 09, 2024 | 91.60 | 91.66 | 89.50 | 90.15 | 90.15 | 93,100 |
Jan 08, 2024 | 92.50 | 93.07 | 91.44 | 92.11 | 92.11 | 62,400 |
Jan 05, 2024 | 95.32 | 96.64 | 94.69 | 94.82 | 94.82 | 31,000 |
Jan 04, 2024 | 97.06 | 97.60 | 95.23 | 95.67 | 95.67 | 47,300 |
Jan 03, 2024 | 98.73 | 99.04 | 97.25 | 98.82 | 98.82 | 32,900 |
Jan 02, 2024 | 100.56 | 100.95 | 98.81 | 99.79 | 99.79 | 37,800 |
Dec 29, 2023 | 102.64 | 103.00 | 101.09 | 101.09 | 101.09 | 44,700 |
Dec 28, 2023 | 104.87 | 105.73 | 103.50 | 104.19 | 104.19 | 33,300 |
Dec 27, 2023 | 107.64 | 109.16 | 105.63 | 106.49 | 106.49 | 38,100 |
Dec 26, 2023 | 110.12 | 110.29 | 107.68 | 107.92 | 107.92 | 43,500 |
Dec 22, 2023 | 114.14 | 114.71 | 110.61 | 110.85 | 110.85 | 25,000 |
Dec 21, 2023 | 111.55 | 112.25 | 108.75 | 111.95 | 111.95 | 27,300 |
Dec 20, 2023 | 112.41 | 112.78 | 109.58 | 109.95 | 109.95 | 33,500 |
Dec 19, 2023 | 110.88 | 114.70 | 110.88 | 113.27 | 113.27 | 59,000 |
Dec 18, 2023 | 109.25 | 111.54 | 108.26 | 109.00 | 109.00 | 41,800 |
Dec 15, 2023 | 104.21 | 109.95 | 103.80 | 108.27 | 108.27 | 134,200 |
Dec 14, 2023 | 96.55 | 102.79 | 96.55 | 101.96 | 101.96 | 174,200 |
Dec 13, 2023 | 90.29 | 92.68 | 88.23 | 92.68 | 92.68 | 41,700 |
Dec 12, 2023 | 89.30 | 90.63 | 88.78 | 90.53 | 90.53 | 97,000 |
Dec 11, 2023 | 87.58 | 89.24 | 86.77 | 88.64 | 88.64 | 35,300 |
Dec 08, 2023 | 88.86 | 89.17 | 86.95 | 87.04 | 87.04 | 45,700 |
Dec 07, 2023 | 90.05 | 90.90 | 88.95 | 89.78 | 89.78 | 41,900 |
Dec 06, 2023 | 89.16 | 89.85 | 87.01 | 87.68 | 87.68 | 39,000 |
Dec 05, 2023 | 88.67 | 88.91 | 85.25 | 86.43 | 86.43 | 93,700 |
Dec 04, 2023 | 90.00 | 90.50 | 88.70 | 89.94 | 89.94 | 50,700 |
Dec 01, 2023 | 92.53 | 93.14 | 91.44 | 92.50 | 92.50 | 41,800 |
Nov 30, 2023 | 94.54 | 94.89 | 93.02 | 93.52 | 93.52 | 39,700 |
Nov 29, 2023 | 94.63 | 95.35 | 93.78 | 94.86 | 94.86 | 35,100 |
Nov 28, 2023 | 97.07 | 98.05 | 95.92 | 97.15 | 97.15 | 35,700 |
Nov 27, 2023 | 97.80 | 99.41 | 97.00 | 98.69 | 98.69 | 40,700 |
Nov 24, 2023 | 96.83 | 99.42 | 96.83 | 99.42 | 99.42 | 10,700 |
Nov 22, 2023 | 97.00 | 97.74 | 96.46 | 97.43 | 97.43 | 18,200 |
Nov 21, 2023 | 99.39 | 100.49 | 99.05 | 99.35 | 99.35 | 20,900 |
Nov 20, 2023 | 98.97 | 100.37 | 98.97 | 99.50 | 99.50 | 35,400 |
Nov 17, 2023 | 95.95 | 97.42 | 95.84 | 97.26 | 97.26 | 34,900 |
Nov 16, 2023 | 95.23 | 96.85 | 95.23 | 95.99 | 95.99 | 37,600 |
Nov 15, 2023 | 93.68 | 96.72 | 92.62 | 95.38 | 95.38 | 54,200 |
Nov 14, 2023 | 93.58 | 95.23 | 93.15 | 94.20 | 94.20 | 139,000 |
Nov 13, 2023 | 88.36 | 91.18 | 88.07 | 91.00 | 91.00 | 63,900 |
Nov 10, 2023 | 89.56 | 91.02 | 88.81 | 89.33 | 89.33 | 92,700 |
Nov 09, 2023 | 94.20 | 94.20 | 91.76 | 91.99 | 91.99 | 94,800 |
Nov 08, 2023 | 95.06 | 97.60 | 94.74 | 97.17 | 97.17 | 44,100 |
Nov 07, 2023 | 98.90 | 99.16 | 97.47 | 97.58 | 97.58 | 60,900 |
Nov 06, 2023 | 103.10 | 103.42 | 101.23 | 102.38 | 102.38 | 19,900 |
Nov 03, 2023 | 103.21 | 103.69 | 101.85 | 103.22 | 103.22 | 31,000 |
Nov 02, 2023 | 103.01 | 103.55 | 101.71 | 102.65 | 102.65 | 28,800 |
Nov 01, 2023 | 103.68 | 105.00 | 101.80 | 102.15 | 102.15 | 17,900 |
Oct 31, 2023 | 104.35 | 104.84 | 102.96 | 103.46 | 103.46 | 20,800 |
Oct 30, 2023 | 105.64 | 106.14 | 103.25 | 103.73 | 103.73 | 53,000 |
Oct 27, 2023 | 105.34 | 105.47 | 102.43 | 103.32 | 103.32 | 19,300 |
Oct 26, 2023 | 103.42 | 105.08 | 102.57 | 104.14 | 104.14 | 17,200 |
Oct 25, 2023 | 103.91 | 105.30 | 102.85 | 103.42 | 103.42 | 31,200 |
Oct 24, 2023 | 102.98 | 104.00 | 102.11 | 103.70 | 103.70 | 16,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |