Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 84.48 | 85.83 | 83.85 | 85.23 | 85.23 | 183,000 |
Mar 15, 2024 | 83.40 | 85.22 | 83.40 | 84.50 | 84.50 | 508,400 |
Mar 14, 2024 | 84.87 | 84.99 | 83.48 | 83.95 | 83.95 | 196,300 |
Mar 13, 2024 | 84.49 | 85.83 | 84.35 | 85.15 | 85.15 | 175,800 |
Mar 12, 2024 | 83.93 | 84.76 | 83.52 | 84.67 | 84.67 | 186,400 |
Mar 11, 2024 | 83.64 | 83.99 | 82.94 | 83.93 | 83.93 | 153,600 |
Mar 08, 2024 | 84.94 | 85.49 | 84.07 | 84.19 | 84.19 | 138,600 |
Mar 07, 2024 | 84.59 | 85.44 | 84.21 | 84.28 | 84.28 | 202,800 |
Mar 06, 2024 | 83.67 | 84.26 | 82.82 | 84.23 | 84.23 | 182,400 |
Mar 05, 2024 | 82.37 | 83.49 | 82.02 | 83.00 | 83.00 | 227,000 |
Mar 04, 2024 | 82.29 | 83.28 | 82.08 | 83.11 | 83.11 | 235,700 |
Mar 01, 2024 | 82.59 | 83.70 | 82.36 | 82.43 | 82.43 | 237,000 |
Feb 29, 2024 | 81.95 | 86.73 | 80.95 | 82.83 | 82.83 | 554,800 |
Feb 28, 2024 | 79.43 | 80.71 | 79.20 | 79.46 | 79.46 | 308,000 |
Feb 27, 2024 | 80.07 | 80.59 | 79.62 | 80.23 | 80.23 | 210,200 |
Feb 26, 2024 | 81.56 | 82.26 | 79.89 | 79.93 | 79.93 | 208,000 |
Feb 23, 2024 | 80.95 | 82.62 | 80.95 | 82.00 | 82.00 | 186,900 |
Feb 22, 2024 | 81.37 | 81.54 | 80.71 | 81.03 | 81.03 | 259,600 |
Feb 21, 2024 | 80.78 | 81.30 | 80.35 | 80.84 | 80.84 | 580,600 |
Feb 20, 2024 | 79.90 | 81.14 | 79.90 | 81.05 | 81.05 | 210,000 |
Feb 16, 2024 | 82.10 | 82.62 | 80.85 | 80.96 | 80.96 | 176,100 |
Feb 15, 2024 | 82.67 | 83.18 | 81.54 | 82.72 | 82.72 | 213,000 |
Feb 14, 2024 | 80.66 | 82.12 | 80.00 | 81.92 | 81.92 | 172,100 |
Feb 13, 2024 | 80.07 | 81.42 | 79.19 | 79.53 | 79.53 | 298,400 |
Feb 12, 2024 | 82.62 | 83.14 | 82.49 | 82.84 | 82.84 | 175,700 |
Feb 09, 2024 | 81.64 | 82.73 | 81.46 | 82.55 | 82.55 | 200,300 |
Feb 08, 2024 | 79.64 | 81.49 | 79.21 | 81.47 | 81.47 | 185,300 |
Feb 07, 2024 | 80.34 | 80.45 | 79.22 | 79.34 | 79.34 | 126,500 |
Feb 06, 2024 | 79.14 | 80.52 | 79.14 | 80.31 | 80.31 | 307,100 |
Feb 05, 2024 | 79.72 | 80.14 | 79.03 | 79.40 | 79.40 | 145,100 |
Feb 02, 2024 | 81.20 | 81.30 | 79.32 | 80.46 | 80.46 | 220,300 |
Feb 01, 2024 | 81.07 | 82.97 | 80.86 | 82.40 | 82.40 | 197,600 |
Jan 31, 2024 | 82.25 | 83.03 | 80.80 | 80.84 | 80.84 | 294,000 |
Jan 30, 2024 | 82.09 | 82.67 | 81.95 | 82.00 | 82.00 | 118,700 |
Jan 29, 2024 | 82.63 | 83.06 | 81.90 | 82.63 | 82.63 | 152,400 |
Jan 26, 2024 | 83.09 | 83.49 | 82.14 | 82.55 | 82.55 | 163,700 |
Jan 25, 2024 | 83.29 | 83.33 | 81.36 | 82.42 | 82.42 | 202,700 |
Jan 24, 2024 | 84.15 | 84.15 | 81.95 | 82.04 | 82.04 | 145,700 |
Jan 23, 2024 | 84.23 | 84.72 | 82.78 | 83.04 | 83.04 | 210,700 |
Jan 22, 2024 | 82.86 | 83.47 | 82.09 | 83.35 | 83.35 | 165,400 |
Jan 19, 2024 | 81.78 | 82.08 | 80.56 | 81.88 | 81.88 | 146,200 |
Jan 18, 2024 | 81.33 | 81.89 | 80.47 | 81.44 | 81.44 | 177,800 |
Jan 17, 2024 | 79.17 | 80.97 | 79.17 | 80.81 | 80.81 | 158,800 |
Jan 16, 2024 | 80.40 | 80.86 | 79.77 | 80.45 | 80.45 | 176,500 |
Jan 12, 2024 | 83.00 | 83.00 | 80.52 | 81.22 | 81.22 | 216,800 |
Jan 11, 2024 | 82.17 | 82.30 | 80.94 | 81.86 | 81.86 | 215,700 |
Jan 10, 2024 | 82.41 | 83.05 | 82.20 | 82.60 | 82.60 | 138,000 |
Jan 09, 2024 | 82.78 | 83.08 | 82.07 | 82.50 | 82.50 | 157,500 |
Jan 08, 2024 | 82.91 | 84.04 | 82.75 | 83.95 | 83.95 | 181,300 |
Jan 05, 2024 | 82.33 | 84.11 | 82.33 | 82.48 | 82.48 | 190,000 |
Jan 04, 2024 | 83.28 | 83.89 | 82.59 | 82.81 | 82.81 | 203,300 |
Jan 03, 2024 | 85.60 | 85.60 | 83.16 | 83.21 | 83.21 | 233,400 |
Jan 02, 2024 | 87.63 | 88.06 | 85.85 | 86.26 | 86.26 | 203,200 |
Dec 29, 2023 | 88.71 | 88.97 | 87.94 | 87.95 | 87.95 | 199,000 |
Dec 28, 2023 | 89.08 | 89.40 | 88.70 | 88.77 | 88.77 | 111,200 |
Dec 27, 2023 | 89.35 | 90.13 | 88.97 | 89.33 | 89.33 | 193,600 |
Dec 26, 2023 | 88.06 | 89.27 | 87.85 | 88.78 | 88.78 | 154,000 |
Dec 22, 2023 | 88.91 | 89.73 | 87.88 | 87.98 | 87.98 | 275,000 |
Dec 21, 2023 | 88.60 | 89.21 | 88.01 | 88.12 | 88.12 | 244,700 |
Dec 20, 2023 | 87.07 | 88.86 | 86.84 | 87.15 | 87.15 | 310,400 |
Dec 19, 2023 | 87.05 | 87.62 | 86.36 | 87.37 | 87.37 | 270,200 |
Dec 18, 2023 | 87.83 | 88.06 | 85.91 | 86.00 | 86.00 | 385,500 |
Dec 15, 2023 | 88.33 | 88.76 | 85.96 | 86.76 | 86.76 | 828,700 |
Dec 14, 2023 | 87.94 | 88.95 | 87.43 | 88.03 | 88.03 | 337,600 |
Dec 13, 2023 | 84.94 | 87.19 | 84.00 | 86.76 | 86.76 | 264,800 |
Dec 12, 2023 | 85.39 | 85.99 | 84.44 | 84.60 | 84.60 | 158,200 |
Dec 11, 2023 | 85.05 | 85.70 | 84.79 | 85.15 | 85.15 | 272,100 |
Dec 08, 2023 | 85.16 | 85.51 | 83.85 | 84.23 | 84.23 | 259,400 |
Dec 07, 2023 | 84.19 | 85.42 | 83.31 | 83.86 | 83.86 | 289,500 |
Dec 06, 2023 | 83.47 | 84.98 | 83.05 | 83.24 | 83.24 | 261,900 |
Dec 05, 2023 | 83.22 | 83.89 | 82.86 | 83.23 | 83.23 | 221,500 |
Dec 04, 2023 | 81.92 | 84.06 | 81.92 | 83.54 | 83.54 | 321,400 |
Dec 01, 2023 | 79.10 | 82.57 | 78.83 | 82.33 | 82.33 | 404,600 |
Nov 30, 2023 | 78.53 | 79.08 | 78.13 | 78.90 | 78.90 | 176,700 |
Nov 29, 2023 | 79.06 | 79.31 | 78.32 | 78.40 | 78.40 | 179,000 |
Nov 28, 2023 | 78.49 | 78.75 | 77.84 | 78.27 | 78.27 | 155,700 |
Nov 27, 2023 | 77.99 | 79.07 | 77.99 | 78.75 | 78.75 | 194,800 |
Nov 24, 2023 | 77.07 | 78.82 | 77.07 | 78.58 | 78.58 | 135,100 |
Nov 22, 2023 | 77.48 | 78.18 | 77.15 | 77.78 | 77.78 | 159,300 |
Nov 21, 2023 | 77.84 | 78.26 | 76.93 | 77.11 | 77.11 | 157,500 |
Nov 20, 2023 | 77.39 | 78.35 | 76.96 | 78.04 | 78.04 | 176,200 |
Nov 17, 2023 | 76.39 | 78.15 | 76.39 | 77.45 | 77.45 | 271,600 |
Nov 16, 2023 | 76.26 | 76.37 | 75.41 | 75.73 | 75.73 | 171,900 |
Nov 15, 2023 | 77.25 | 78.27 | 76.23 | 76.49 | 76.49 | 291,100 |
Nov 14, 2023 | 75.70 | 77.45 | 75.44 | 77.31 | 77.31 | 250,000 |
Nov 13, 2023 | 73.98 | 74.91 | 73.10 | 73.62 | 73.62 | 176,400 |
Nov 10, 2023 | 73.24 | 74.60 | 73.24 | 74.13 | 74.13 | 164,000 |
Nov 09, 2023 | 74.00 | 74.49 | 72.68 | 73.19 | 73.19 | 233,300 |
Nov 08, 2023 | 74.27 | 74.58 | 72.74 | 73.10 | 73.10 | 258,900 |
Nov 07, 2023 | 71.69 | 77.00 | 70.91 | 75.17 | 75.17 | 616,500 |
Nov 06, 2023 | 70.58 | 71.61 | 69.92 | 70.64 | 70.64 | 299,500 |
Nov 03, 2023 | 70.32 | 71.74 | 69.00 | 70.91 | 70.91 | 263,200 |
Nov 02, 2023 | 66.90 | 68.02 | 66.73 | 67.92 | 67.92 | 215,300 |
Nov 01, 2023 | 66.53 | 67.03 | 65.97 | 66.70 | 66.70 | 166,800 |
Oct 31, 2023 | 66.71 | 66.98 | 66.21 | 66.86 | 66.86 | 121,200 |
Oct 30, 2023 | 66.43 | 66.97 | 66.06 | 66.71 | 66.71 | 151,600 |
Oct 27, 2023 | 66.29 | 66.29 | 64.97 | 65.71 | 65.71 | 229,500 |
Oct 26, 2023 | 68.32 | 68.40 | 66.22 | 66.27 | 66.27 | 264,800 |
Oct 25, 2023 | 68.41 | 69.28 | 67.61 | 67.66 | 67.66 | 201,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |