Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 89.78 | 90.98 | 89.54 | 90.83 | 90.83 | 24,600 |
Mar 26, 2024 | 90.85 | 91.13 | 89.04 | 89.76 | 89.76 | 65,300 |
Mar 25, 2024 | 88.55 | 91.36 | 88.55 | 90.62 | 90.62 | 47,600 |
Mar 22, 2024 | 89.67 | 89.82 | 87.92 | 88.18 | 88.18 | 29,500 |
Mar 21, 2024 | 91.00 | 91.15 | 89.15 | 89.15 | 89.15 | 47,700 |
Mar 20, 2024 | 89.54 | 90.68 | 88.20 | 90.68 | 90.68 | 69,500 |
Mar 19, 2024 | 87.88 | 89.72 | 87.88 | 89.42 | 89.42 | 53,200 |
Mar 18, 2024 | 86.86 | 89.33 | 86.12 | 87.86 | 87.86 | 57,000 |
Mar 15, 2024 | 86.21 | 88.30 | 86.21 | 86.98 | 86.98 | 38,400 |
Mar 14, 2024 | 83.51 | 86.50 | 83.40 | 86.22 | 86.22 | 58,600 |
Mar 13, 2024 | 83.90 | 85.21 | 83.71 | 83.74 | 83.74 | 49,500 |
Mar 12, 2024 | 83.37 | 84.00 | 82.25 | 82.73 | 82.73 | 52,700 |
Mar 11, 2024 | 83.84 | 84.32 | 82.40 | 83.98 | 83.98 | 42,000 |
Mar 08, 2024 | 84.48 | 85.18 | 83.27 | 83.83 | 83.83 | 38,700 |
Mar 07, 2024 | 84.24 | 85.72 | 83.85 | 85.05 | 85.05 | 72,400 |
Mar 06, 2024 | 83.97 | 85.15 | 83.00 | 84.29 | 84.29 | 93,900 |
Mar 05, 2024 | 82.07 | 84.50 | 82.06 | 83.27 | 83.27 | 58,900 |
Mar 04, 2024 | 83.75 | 84.19 | 82.52 | 82.87 | 82.87 | 74,300 |
Mar 01, 2024 | 81.86 | 84.92 | 81.55 | 83.77 | 83.77 | 80,600 |
Feb 29, 2024 | 80.47 | 81.83 | 79.81 | 80.62 | 80.62 | 85,900 |
Feb 28, 2024 | 81.50 | 82.58 | 80.39 | 80.43 | 80.43 | 62,500 |
Feb 27, 2024 | 80.83 | 82.14 | 80.83 | 81.74 | 81.74 | 32,100 |
Feb 26, 2024 | 80.47 | 81.80 | 79.87 | 80.97 | 80.97 | 29,800 |
Feb 23, 2024 | 81.50 | 82.15 | 79.93 | 80.91 | 80.91 | 58,400 |
Feb 22, 2024 | 82.05 | 83.44 | 81.61 | 81.95 | 81.95 | 85,200 |
Feb 21, 2024 | 81.04 | 83.41 | 80.76 | 81.54 | 81.54 | 89,100 |
Feb 20, 2024 | 83.90 | 84.10 | 80.77 | 80.78 | 80.78 | 129,100 |
Feb 16, 2024 | 84.95 | 85.19 | 83.50 | 85.01 | 85.01 | 58,600 |
Feb 15, 2024 | 81.92 | 84.87 | 81.92 | 84.41 | 84.41 | 89,200 |
Feb 14, 2024 | 83.37 | 84.54 | 81.34 | 81.65 | 81.65 | 79,300 |
Feb 13, 2024 | 86.19 | 86.20 | 82.15 | 83.05 | 83.05 | 111,600 |
Feb 12, 2024 | 85.32 | 87.96 | 85.32 | 86.54 | 86.54 | 63,800 |
Feb 09, 2024 | 87.13 | 87.13 | 85.43 | 86.20 | 86.20 | 63,800 |
Feb 08, 2024 | 83.64 | 86.39 | 83.25 | 86.19 | 86.19 | 95,500 |
Feb 07, 2024 | 83.76 | 84.50 | 81.05 | 83.07 | 83.07 | 160,700 |
Feb 06, 2024 | 87.10 | 88.64 | 82.39 | 84.07 | 84.07 | 240,300 |
Feb 05, 2024 | 80.27 | 81.70 | 78.60 | 79.87 | 79.87 | 91,400 |
Feb 02, 2024 | 81.00 | 81.80 | 79.30 | 80.14 | 80.14 | 96,100 |
Feb 01, 2024 | 83.46 | 85.25 | 80.77 | 81.20 | 81.20 | 63,500 |
Jan 31, 2024 | 83.96 | 84.75 | 83.12 | 83.28 | 83.28 | 79,300 |
Jan 30, 2024 | 80.11 | 85.09 | 80.08 | 84.64 | 84.64 | 114,000 |
Jan 29, 2024 | 81.70 | 82.49 | 80.50 | 81.83 | 81.83 | 45,300 |
Jan 26, 2024 | 81.51 | 83.23 | 80.71 | 82.41 | 82.41 | 65,700 |
Jan 25, 2024 | 83.26 | 83.70 | 79.68 | 81.64 | 81.64 | 63,400 |
Jan 24, 2024 | 78.21 | 82.70 | 78.21 | 82.24 | 82.24 | 119,900 |
Jan 23, 2024 | 77.54 | 80.03 | 77.54 | 78.19 | 78.19 | 105,600 |
Jan 22, 2024 | 74.99 | 78.71 | 74.21 | 77.73 | 77.73 | 126,200 |
Jan 19, 2024 | 71.75 | 74.83 | 71.75 | 74.78 | 74.78 | 108,900 |
Jan 18, 2024 | 72.37 | 73.01 | 71.57 | 72.31 | 72.31 | 39,200 |
Jan 17, 2024 | 72.74 | 72.74 | 71.15 | 71.95 | 71.95 | 41,300 |
Jan 16, 2024 | 75.00 | 75.00 | 72.90 | 73.70 | 73.70 | 74,700 |
Jan 15, 2024 | 73.76 | 74.37 | 73.17 | 74.37 | 74.37 | 19,800 |
Jan 12, 2024 | 74.18 | 74.83 | 72.69 | 73.78 | 73.78 | 76,700 |
Jan 11, 2024 | 71.81 | 73.42 | 70.53 | 73.42 | 73.42 | 76,200 |
Jan 10, 2024 | 70.56 | 71.88 | 70.15 | 71.72 | 71.72 | 71,700 |
Jan 09, 2024 | 71.48 | 71.49 | 70.05 | 70.50 | 70.50 | 54,500 |
Jan 08, 2024 | 72.48 | 72.48 | 68.92 | 71.63 | 71.63 | 164,100 |
Jan 05, 2024 | 71.21 | 73.49 | 70.55 | 73.28 | 73.28 | 128,500 |
Jan 04, 2024 | 71.63 | 71.63 | 69.18 | 69.59 | 69.59 | 58,700 |
Jan 03, 2024 | 69.50 | 71.68 | 69.50 | 70.68 | 70.68 | 56,000 |
Jan 02, 2024 | 72.23 | 72.98 | 69.65 | 69.94 | 69.94 | 44,600 |
Dec 29, 2023 | 71.62 | 72.09 | 71.61 | 71.96 | 71.96 | 28,300 |
Dec 28, 2023 | 71.84 | 72.75 | 71.30 | 71.75 | 71.75 | 60,500 |
Dec 27, 2023 | 73.02 | 73.39 | 72.18 | 72.18 | 72.18 | 43,300 |
Dec 22, 2023 | 71.86 | 73.10 | 71.56 | 71.74 | 71.74 | 33,900 |
Dec 21, 2023 | 72.21 | 72.50 | 71.42 | 71.70 | 71.70 | 37,600 |
Dec 20, 2023 | 73.15 | 73.85 | 71.98 | 71.98 | 71.98 | 63,700 |
Dec 19, 2023 | 72.14 | 72.75 | 71.18 | 72.75 | 72.75 | 69,000 |
Dec 18, 2023 | 72.90 | 74.36 | 71.53 | 72.15 | 72.15 | 75,800 |
Dec 15, 2023 | 73.27 | 73.30 | 70.85 | 72.02 | 72.02 | 102,000 |
Dec 14, 2023 | 71.76 | 73.66 | 71.75 | 73.27 | 73.27 | 105,300 |
Dec 13, 2023 | 67.96 | 70.87 | 67.46 | 70.74 | 70.74 | 98,800 |
Dec 12, 2023 | 68.96 | 69.25 | 67.50 | 67.68 | 67.68 | 91,500 |
Dec 11, 2023 | 72.09 | 72.10 | 69.66 | 69.96 | 69.96 | 116,600 |
Dec 08, 2023 | 72.68 | 73.37 | 71.78 | 71.84 | 71.84 | 107,400 |
Dec 07, 2023 | 71.99 | 72.81 | 71.01 | 71.59 | 71.59 | 103,000 |
Dec 06, 2023 | 74.00 | 74.42 | 71.50 | 71.53 | 71.53 | 123,100 |
Dec 05, 2023 | 76.79 | 77.28 | 74.41 | 74.43 | 74.43 | 91,100 |
Dec 04, 2023 | 77.76 | 77.89 | 76.40 | 77.43 | 77.43 | 71,600 |
Dec 01, 2023 | 78.19 | 79.65 | 77.66 | 78.10 | 78.10 | 50,500 |
Nov 30, 2023 | 78.54 | 81.00 | 77.82 | 78.49 | 78.49 | 91,300 |
Nov 29, 2023 | 77.54 | 78.87 | 77.25 | 78.53 | 78.53 | 116,000 |
Nov 28, 2023 | 79.52 | 79.56 | 77.35 | 77.36 | 77.36 | 132,200 |
Nov 27, 2023 | 80.87 | 80.87 | 79.03 | 79.51 | 79.51 | 62,000 |
Nov 24, 2023 | 79.00 | 82.03 | 78.27 | 80.71 | 80.71 | 94,900 |
Nov 23, 2023 | 77.34 | 79.00 | 77.34 | 78.71 | 78.71 | 44,600 |
Nov 22, 2023 | 76.97 | 77.31 | 75.29 | 77.04 | 77.04 | 104,000 |
Nov 21, 2023 | 78.93 | 79.45 | 77.00 | 77.96 | 77.96 | 119,600 |
Nov 20, 2023 | 82.99 | 83.28 | 80.57 | 80.57 | 80.57 | 50,800 |
Nov 17, 2023 | 79.64 | 82.60 | 79.39 | 81.94 | 81.94 | 111,700 |
Nov 16, 2023 | 79.90 | 80.21 | 77.88 | 78.90 | 78.90 | 114,500 |
Nov 15, 2023 | 81.90 | 82.29 | 79.82 | 80.47 | 80.47 | 101,900 |
Nov 14, 2023 | 81.08 | 83.03 | 81.08 | 82.62 | 82.62 | 67,600 |
Nov 13, 2023 | 82.80 | 83.00 | 80.81 | 81.52 | 81.52 | 66,500 |
Nov 10, 2023 | 81.96 | 83.45 | 81.20 | 82.04 | 82.04 | 78,800 |
Nov 09, 2023 | 81.03 | 84.57 | 81.03 | 81.60 | 81.60 | 131,200 |
Nov 08, 2023 | 79.26 | 81.56 | 79.10 | 80.73 | 80.73 | 135,700 |
Nov 07, 2023 | 81.25 | 81.50 | 79.26 | 79.75 | 79.75 | 164,100 |
Nov 06, 2023 | 82.07 | 83.06 | 81.00 | 81.86 | 81.86 | 74,400 |
Nov 03, 2023 | 81.93 | 83.04 | 81.49 | 82.04 | 82.04 | 56,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |