Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 89.69 | 89.72 | 89.22 | 89.29 | 89.29 | 86,500 |
Mar 15, 2024 | 89.63 | 89.91 | 89.27 | 89.55 | 89.55 | 191,100 |
Mar 14, 2024 | 90.58 | 90.58 | 89.59 | 90.01 | 90.01 | 87,000 |
Mar 13, 2024 | 90.78 | 90.86 | 89.96 | 90.21 | 90.21 | 102,600 |
Mar 12, 2024 | 90.29 | 90.69 | 89.94 | 90.61 | 90.61 | 211,600 |
Mar 11, 2024 | 90.42 | 90.50 | 89.63 | 90.15 | 90.15 | 214,000 |
Mar 08, 2024 | 90.82 | 90.82 | 90.27 | 90.50 | 90.50 | 108,200 |
Mar 07, 2024 | 90.22 | 91.00 | 90.22 | 90.77 | 90.77 | 97,300 |
Mar 06, 2024 | 89.65 | 89.94 | 89.42 | 89.66 | 89.66 | 141,800 |
Mar 05, 2024 | 89.65 | 89.65 | 88.99 | 89.26 | 89.26 | 104,300 |
Mar 04, 2024 | 90.05 | 90.05 | 89.33 | 89.56 | 89.56 | 151,500 |
Mar 01, 2024 | 89.33 | 89.75 | 88.93 | 89.72 | 89.72 | 256,800 |
Feb 29, 2024 | 89.57 | 89.57 | 88.67 | 88.80 | 88.80 | 71,000 |
Feb 28, 2024 | 89.95 | 89.95 | 89.18 | 89.43 | 89.43 | 145,600 |
Feb 27, 2024 | 89.89 | 90.13 | 89.56 | 90.12 | 90.12 | 86,700 |
Feb 26, 2024 | 90.87 | 90.93 | 90.29 | 90.41 | 90.41 | 102,100 |
Feb 23, 2024 | 90.46 | 90.69 | 90.23 | 90.59 | 90.59 | 58,800 |
Feb 22, 2024 | 89.38 | 90.25 | 89.23 | 90.04 | 90.04 | 114,700 |
Feb 21, 2024 | 88.68 | 89.00 | 88.30 | 89.00 | 89.00 | 59,800 |
Feb 20, 2024 | 89.75 | 89.88 | 88.87 | 88.95 | 88.95 | 173,100 |
Feb 16, 2024 | 88.83 | 89.53 | 88.50 | 89.16 | 89.16 | 61,400 |
Feb 15, 2024 | 87.79 | 88.56 | 87.70 | 88.44 | 88.44 | 36,300 |
Feb 14, 2024 | 87.14 | 87.52 | 86.89 | 87.50 | 87.50 | 40,000 |
Feb 13, 2024 | 87.00 | 87.36 | 86.40 | 86.83 | 86.83 | 206,500 |
Feb 12, 2024 | 87.24 | 87.42 | 86.92 | 87.38 | 87.38 | 42,200 |
Feb 09, 2024 | 87.10 | 87.27 | 86.95 | 87.26 | 87.26 | 122,300 |
Feb 08, 2024 | 87.19 | 87.19 | 86.50 | 86.94 | 86.94 | 140,700 |
Feb 07, 2024 | 87.66 | 88.13 | 87.48 | 87.74 | 87.74 | 604,900 |
Feb 06, 2024 | 87.34 | 87.56 | 86.93 | 87.43 | 87.43 | 295,800 |
Feb 05, 2024 | 86.57 | 86.90 | 86.16 | 86.66 | 86.66 | 197,600 |
Feb 02, 2024 | 86.19 | 86.19 | 85.60 | 85.84 | 85.84 | 46,900 |
Feb 01, 2024 | 85.28 | 86.32 | 85.06 | 86.31 | 86.31 | 139,300 |
Jan 31, 2024 | 85.67 | 86.40 | 85.28 | 85.30 | 85.30 | 83,500 |
Jan 30, 2024 | 85.26 | 85.35 | 84.71 | 85.06 | 85.06 | 22,500 |
Jan 29, 2024 | 84.89 | 85.34 | 84.87 | 85.32 | 85.32 | 81,400 |
Jan 26, 2024 | 84.90 | 84.92 | 84.58 | 84.89 | 84.89 | 40,800 |
Jan 25, 2024 | 84.23 | 84.33 | 83.74 | 84.31 | 84.31 | 95,900 |
Jan 24, 2024 | 84.76 | 85.21 | 84.25 | 84.25 | 84.25 | 91,000 |
Jan 23, 2024 | 84.36 | 84.62 | 83.97 | 84.58 | 84.58 | 148,800 |
Jan 22, 2024 | 84.60 | 84.94 | 84.28 | 84.68 | 84.68 | 138,900 |
Jan 19, 2024 | 84.36 | 84.54 | 83.91 | 84.38 | 84.38 | 181,400 |
Jan 18, 2024 | 84.21 | 84.41 | 83.60 | 84.32 | 84.32 | 109,800 |
Jan 17, 2024 | 84.34 | 84.56 | 84.11 | 84.33 | 84.33 | 44,900 |
Jan 16, 2024 | 85.27 | 85.27 | 84.66 | 84.76 | 84.76 | 60,100 |
Jan 12, 2024 | 85.74 | 85.94 | 85.50 | 85.58 | 85.58 | 82,900 |
Jan 11, 2024 | 85.74 | 85.74 | 84.99 | 85.43 | 85.43 | 57,600 |
Jan 10, 2024 | 85.30 | 85.81 | 85.06 | 85.69 | 85.69 | 77,600 |
Jan 09, 2024 | 85.02 | 85.53 | 84.83 | 85.01 | 85.01 | 88,400 |
Jan 08, 2024 | 84.74 | 85.05 | 84.20 | 85.05 | 85.05 | 76,400 |
Jan 05, 2024 | 83.85 | 84.68 | 83.71 | 84.51 | 84.51 | 146,100 |
Jan 04, 2024 | 83.65 | 84.39 | 83.65 | 83.80 | 83.80 | 441,400 |
Jan 03, 2024 | 83.04 | 83.83 | 82.79 | 83.45 | 83.45 | 115,900 |
Jan 02, 2024 | 81.08 | 82.77 | 81.08 | 82.63 | 82.63 | 83,100 |
Dec 29, 2023 | 81.28 | 81.39 | 81.03 | 81.37 | 81.37 | 21,800 |
Dec 28, 2023 | 81.09 | 81.55 | 81.09 | 81.31 | 81.31 | 105,800 |
Dec 27, 2023 | 80.67 | 81.13 | 80.63 | 81.13 | 81.13 | 124,400 |
Dec 26, 2023 | 80.67 | 81.01 | 80.57 | 80.85 | 80.85 | 31,300 |
Dec 22, 2023 | 80.73 | 81.12 | 80.52 | 80.77 | 80.77 | 19,500 |
Dec 21, 2023 | 80.01 | 80.55 | 79.95 | 80.54 | 80.54 | 70,000 |
Dec 20, 2023 | 80.61 | 80.61 | 79.47 | 79.51 | 79.51 | 82,400 |
Dec 19, 2023 | 79.82 | 80.42 | 79.68 | 80.42 | 80.42 | 24,200 |
Dec 18, 2023 | 79.42 | 79.65 | 79.28 | 79.55 | 79.55 | 134,700 |
Dec 15, 2023 | 79.35 | 79.35 | 78.59 | 78.81 | 78.81 | 42,100 |
Dec 14, 2023 | 80.18 | 80.27 | 79.45 | 79.76 | 79.76 | 190,800 |
Dec 13, 2023 | 78.57 | 80.16 | 78.44 | 80.16 | 80.16 | 50,100 |
Dec 12, 2023 | 78.47 | 78.90 | 78.33 | 78.89 | 78.89 | 23,200 |
Dec 11, 2023 | 78.59 | 78.85 | 78.19 | 78.57 | 78.57 | 121,800 |
Dec 08, 2023 | 78.14 | 78.50 | 78.05 | 78.43 | 78.43 | 33,100 |
Dec 07, 2023 | 78.23 | 78.38 | 77.70 | 78.23 | 78.23 | 258,700 |
Dec 06, 2023 | 78.98 | 78.98 | 78.28 | 78.32 | 78.32 | 62,600 |
Dec 05, 2023 | 78.73 | 78.90 | 78.57 | 78.74 | 78.74 | 99,400 |
Dec 04, 2023 | 78.37 | 79.34 | 78.37 | 79.25 | 79.25 | 38,000 |
Dec 01, 2023 | 78.35 | 78.87 | 78.35 | 78.72 | 78.72 | 49,200 |
Nov 30, 2023 | 77.78 | 78.58 | 77.61 | 78.51 | 78.51 | 132,600 |
Nov 29, 2023 | 78.00 | 78.06 | 77.60 | 77.80 | 77.80 | 317,600 |
Nov 28, 2023 | 78.29 | 78.29 | 77.83 | 77.94 | 77.94 | 21,100 |
Nov 27, 2023 | 78.75 | 79.04 | 78.29 | 78.50 | 78.50 | 83,200 |
Nov 24, 2023 | 78.37 | 78.92 | 78.37 | 78.90 | 78.90 | 69,200 |
Nov 22, 2023 | 77.95 | 78.17 | 77.73 | 78.06 | 78.06 | 93,200 |
Nov 21, 2023 | 77.73 | 78.16 | 77.73 | 77.81 | 77.81 | 139,700 |
Nov 20, 2023 | 77.13 | 77.86 | 77.04 | 77.76 | 77.76 | 164,800 |
Nov 17, 2023 | 77.29 | 77.36 | 77.05 | 77.35 | 77.35 | 172,600 |
Nov 16, 2023 | 76.84 | 76.91 | 76.39 | 76.82 | 76.82 | 63,400 |
Nov 15, 2023 | 76.73 | 76.83 | 76.31 | 76.66 | 76.66 | 102,600 |
Nov 14, 2023 | 76.72 | 77.16 | 76.63 | 76.72 | 76.72 | 27,300 |
Nov 13, 2023 | 76.01 | 76.52 | 75.50 | 76.36 | 76.36 | 49,500 |
Nov 10, 2023 | 76.21 | 76.36 | 75.42 | 76.28 | 76.28 | 120,400 |
Nov 09, 2023 | 77.72 | 77.72 | 75.94 | 75.98 | 75.98 | 154,500 |
Nov 08, 2023 | 77.79 | 78.09 | 77.27 | 77.56 | 77.56 | 197,400 |
Nov 07, 2023 | 76.98 | 77.42 | 76.97 | 77.28 | 77.28 | 24,800 |
Nov 06, 2023 | 76.96 | 77.34 | 76.80 | 77.06 | 77.06 | 174,300 |
Nov 03, 2023 | 76.38 | 76.88 | 76.24 | 76.55 | 76.55 | 27,100 |
Nov 02, 2023 | 75.75 | 76.18 | 75.56 | 76.17 | 76.17 | 179,300 |
Nov 01, 2023 | 75.31 | 75.78 | 75.30 | 75.43 | 75.43 | 65,900 |
Oct 31, 2023 | 75.46 | 75.46 | 74.54 | 75.31 | 75.31 | 204,100 |
Oct 30, 2023 | 75.18 | 75.46 | 74.96 | 75.25 | 75.25 | 210,400 |
Oct 27, 2023 | 75.59 | 75.59 | 74.05 | 74.32 | 74.32 | 325,500 |
Oct 26, 2023 | 77.22 | 77.37 | 76.47 | 76.55 | 76.55 | 242,900 |
Oct 25, 2023 | 77.95 | 78.27 | 77.41 | 77.72 | 77.72 | 27,200 |
Oct 24, 2023 | 77.50 | 78.11 | 77.50 | 77.92 | 77.92 | 70,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |