Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | 4,542 |
Mar 27, 2024 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | 6,157 |
Mar 26, 2024 | 100.00 | 101.50 | 99.40 | 100.00 | 100.00 | 7,982 |
Mar 25, 2024 | 103.50 | 103.50 | 100.00 | 100.00 | 100.00 | 13,850 |
Mar 22, 2024 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 5,599 |
Mar 21, 2024 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 6,523 |
Mar 20, 2024 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 2,917 |
Mar 19, 2024 | 99.80 | 101.50 | 99.80 | 101.00 | 101.00 | 2,336 |
Mar 18, 2024 | 99.20 | 101.50 | 99.20 | 101.00 | 101.00 | 5,478 |
Mar 15, 2024 | 102.50 | 103.00 | 99.20 | 99.20 | 99.20 | 30,578 |
Mar 14, 2024 | 103.50 | 103.50 | 101.50 | 102.00 | 102.00 | 4,339 |
Mar 13, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 2,080 |
Mar 12, 2024 | 103.50 | 104.50 | 102.00 | 104.00 | 104.00 | 6,983 |
Mar 11, 2024 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | 7,763 |
Mar 08, 2024 | 103.50 | 104.50 | 102.00 | 103.00 | 103.00 | 4,599 |
Mar 07, 2024 | 105.00 | 105.00 | 102.50 | 103.50 | 103.50 | 6,073 |
Mar 06, 2024 | 106.00 | 108.50 | 103.00 | 105.00 | 105.00 | 37,628 |
Mar 05, 2024 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 5,336 |
Mar 04, 2024 | 104.00 | 106.00 | 103.50 | 105.00 | 105.00 | 10,538 |
Mar 01, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 15,533 |
Feb 29, 2024 | 102.00 | 104.50 | 102.00 | 104.00 | 104.00 | 14,494 |
Feb 28, 2024 | 105.00 | 110.00 | 99.80 | 100.50 | 100.50 | 38,232 |
Feb 27, 2024 | 98.40 | 98.40 | 96.00 | 97.00 | 97.00 | 2,751 |
Feb 26, 2024 | 97.20 | 98.60 | 96.00 | 97.00 | 97.00 | 4,898 |
Feb 23, 2024 | 98.00 | 98.80 | 95.60 | 97.00 | 97.00 | 2,592 |
Feb 22, 2024 | 97.00 | 97.60 | 96.00 | 97.60 | 97.60 | 1,798 |
Feb 21, 2024 | 97.40 | 98.60 | 97.00 | 98.00 | 98.00 | 1,698 |
Feb 20, 2024 | 98.20 | 99.00 | 96.60 | 97.00 | 97.00 | 2,376 |
Feb 19, 2024 | 97.00 | 98.40 | 96.60 | 98.20 | 98.20 | 2,412 |
Feb 16, 2024 | 96.40 | 97.80 | 96.40 | 97.40 | 97.40 | 5,119 |
Feb 15, 2024 | 99.80 | 99.80 | 97.00 | 97.00 | 97.00 | 2,399 |
Feb 14, 2024 | 98.00 | 99.80 | 97.20 | 98.40 | 98.40 | 3,506 |
Feb 13, 2024 | 97.20 | 100.50 | 97.00 | 100.50 | 100.50 | 2,461 |
Feb 12, 2024 | 96.60 | 98.00 | 96.20 | 97.20 | 97.20 | 4,824 |
Feb 09, 2024 | 98.40 | 98.40 | 95.00 | 96.80 | 96.80 | 4,271 |
Feb 08, 2024 | 97.40 | 98.80 | 97.40 | 98.40 | 98.40 | 2,608 |
Feb 07, 2024 | 100.00 | 100.00 | 95.20 | 98.20 | 98.20 | 6,365 |
Feb 06, 2024 | 99.40 | 100.00 | 98.00 | 99.40 | 99.40 | 2,633 |
Feb 05, 2024 | 101.50 | 102.50 | 99.20 | 99.20 | 99.20 | 4,288 |
Feb 02, 2024 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | 1,430 |
Feb 01, 2024 | 99.20 | 100.00 | 99.00 | 100.00 | 100.00 | 1,203 |
Jan 31, 2024 | 98.40 | 100.00 | 98.40 | 99.40 | 99.40 | 6,254 |
Jan 30, 2024 | 100.50 | 101.00 | 97.60 | 98.40 | 98.40 | 6,507 |
Jan 29, 2024 | 102.00 | 102.00 | 98.80 | 100.00 | 100.00 | 6,643 |
Jan 26, 2024 | 99.60 | 102.00 | 99.00 | 101.00 | 101.00 | 4,766 |
Jan 25, 2024 | 99.00 | 99.60 | 96.00 | 98.00 | 98.00 | 12,488 |
Jan 24, 2024 | 99.00 | 108.50 | 99.00 | 99.00 | 99.00 | 29,891 |
Jan 23, 2024 | 101.00 | 101.50 | 99.80 | 101.00 | 101.00 | 1,445 |
Jan 22, 2024 | 102.00 | 102.00 | 98.40 | 99.60 | 99.60 | 13,559 |
Jan 19, 2024 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | 3,309 |
Jan 18, 2024 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | 6,958 |
Jan 17, 2024 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 2,005 |
Jan 16, 2024 | 102.00 | 103.00 | 101.50 | 102.50 | 102.50 | 1,580 |
Jan 15, 2024 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 3,139 |
Jan 12, 2024 | 103.00 | 104.50 | 102.50 | 103.50 | 103.50 | 3,973 |
Jan 11, 2024 | 104.50 | 105.00 | 101.50 | 102.00 | 102.00 | 12,895 |
Jan 10, 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 2,122 |
Jan 09, 2024 | 106.00 | 106.00 | 103.00 | 105.50 | 105.50 | 3,356 |
Jan 08, 2024 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 2,512 |
Jan 05, 2024 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | 2,573 |
Jan 04, 2024 | 104.50 | 106.00 | 103.00 | 104.50 | 104.50 | 1,614 |
Jan 03, 2024 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 3,149 |
Jan 02, 2024 | 105.50 | 105.50 | 103.50 | 105.00 | 105.00 | 5,100 |
Dec 29, 2023 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | 6,387 |
Dec 28, 2023 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 5,254 |
Dec 27, 2023 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2,973 |
Dec 22, 2023 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,815 |
Dec 21, 2023 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,760 |
Dec 20, 2023 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 5,404 |
Dec 19, 2023 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 3,150 |
Dec 18, 2023 | 106.00 | 106.50 | 104.00 | 105.00 | 105.00 | 2,515 |
Dec 15, 2023 | 106.50 | 106.50 | 104.00 | 106.50 | 106.50 | 2,714 |
Dec 14, 2023 | 104.00 | 106.50 | 104.00 | 106.00 | 106.00 | 1,388 |
Dec 13, 2023 | 104.00 | 104.00 | 101.50 | 104.00 | 104.00 | 3,200 |
Dec 12, 2023 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | 1,021 |
Dec 11, 2023 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | 2,848 |
Dec 08, 2023 | 106.50 | 108.50 | 106.00 | 106.50 | 106.50 | 925 |
Dec 07, 2023 | 107.50 | 108.50 | 105.00 | 106.50 | 106.50 | 1,916 |
Dec 06, 2023 | 108.50 | 108.50 | 104.50 | 107.50 | 107.50 | 1,174 |
Dec 05, 2023 | 108.00 | 108.50 | 105.50 | 108.00 | 108.00 | 3,031 |
Dec 04, 2023 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 873 |
Dec 01, 2023 | 107.50 | 109.00 | 107.50 | 107.50 | 107.50 | 695 |
Nov 30, 2023 | 107.50 | 109.00 | 104.50 | 106.00 | 106.00 | 3,133 |
Nov 29, 2023 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1,319 |
Nov 28, 2023 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 753 |
Nov 27, 2023 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 2,129 |
Nov 24, 2023 | 108.00 | 109.50 | 107.50 | 109.50 | 109.50 | 2,173 |
Nov 23, 2023 | 108.00 | 109.50 | 106.50 | 108.00 | 108.00 | 2,413 |
Nov 22, 2023 | 107.00 | 109.50 | 107.00 | 108.00 | 108.00 | 2,504 |
Nov 21, 2023 | 105.00 | 110.00 | 105.00 | 107.00 | 107.00 | 16,234 |
Nov 20, 2023 | 105.00 | 106.00 | 102.00 | 104.50 | 104.50 | 3,849 |
Nov 17, 2023 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5,586 |
Nov 16, 2023 | 105.50 | 106.00 | 102.50 | 104.50 | 104.50 | 6,279 |
Nov 15, 2023 | 104.00 | 108.50 | 103.00 | 105.50 | 105.50 | 6,407 |
Nov 14, 2023 | 104.00 | 104.00 | 100.50 | 103.00 | 103.00 | 1,222 |
Nov 13, 2023 | 99.40 | 104.50 | 99.00 | 104.00 | 104.00 | 5,625 |
Nov 10, 2023 | 105.00 | 105.00 | 96.00 | 100.50 | 100.50 | 5,688 |
Nov 09, 2023 | 105.00 | 107.50 | 100.00 | 105.00 | 105.00 | 8,654 |
Nov 09, 2023 | 0.25 Dividend | |||||
Nov 08, 2023 | 109.50 | 109.50 | 104.00 | 107.50 | 107.25 | 11,707 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |