Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 128.01 | 131.24 | 126.28 | 129.96 | 129.96 | 1,175,200 |
Mar 15, 2024 | 126.18 | 129.05 | 126.09 | 128.17 | 128.17 | 1,466,200 |
Mar 14, 2024 | 129.72 | 130.04 | 125.08 | 125.99 | 125.99 | 879,000 |
Mar 13, 2024 | 125.53 | 129.50 | 125.53 | 129.32 | 129.32 | 1,338,900 |
Mar 12, 2024 | 126.40 | 128.05 | 124.03 | 125.59 | 125.59 | 1,215,900 |
Mar 11, 2024 | 124.90 | 127.02 | 124.74 | 126.70 | 126.70 | 1,219,900 |
Mar 08, 2024 | 124.19 | 126.58 | 123.86 | 125.04 | 125.04 | 1,112,200 |
Mar 07, 2024 | 120.24 | 124.80 | 120.24 | 124.00 | 124.00 | 1,152,600 |
Mar 06, 2024 | 123.50 | 123.80 | 120.31 | 120.39 | 120.39 | 689,600 |
Mar 05, 2024 | 123.14 | 124.73 | 121.36 | 122.02 | 122.02 | 1,171,400 |
Mar 04, 2024 | 125.99 | 126.04 | 123.21 | 124.59 | 124.59 | 1,039,500 |
Mar 01, 2024 | 123.57 | 126.03 | 122.09 | 124.81 | 124.81 | 1,084,400 |
Feb 29, 2024 | 124.70 | 125.50 | 121.87 | 122.25 | 122.25 | 1,423,300 |
Feb 28, 2024 | 120.17 | 124.42 | 119.86 | 123.26 | 123.26 | 1,015,700 |
Feb 27, 2024 | 118.52 | 121.64 | 118.52 | 121.09 | 121.09 | 1,189,800 |
Feb 26, 2024 | 118.75 | 120.43 | 118.05 | 119.88 | 119.88 | 1,099,000 |
Feb 23, 2024 | 117.28 | 119.44 | 117.18 | 118.31 | 118.31 | 891,700 |
Feb 22, 2024 | 116.65 | 118.53 | 116.11 | 117.29 | 117.29 | 1,272,400 |
Feb 21, 2024 | 113.89 | 116.22 | 113.32 | 115.72 | 115.72 | 861,200 |
Feb 20, 2024 | 117.08 | 117.83 | 113.70 | 115.59 | 115.59 | 1,482,300 |
Feb 16, 2024 | 120.58 | 121.13 | 117.69 | 118.98 | 118.98 | 1,888,000 |
Feb 15, 2024 | 116.66 | 122.69 | 112.32 | 121.63 | 121.63 | 4,853,600 |
Feb 14, 2024 | 108.99 | 109.67 | 106.02 | 108.37 | 108.37 | 1,944,300 |
Feb 13, 2024 | 105.40 | 108.50 | 104.64 | 106.94 | 106.94 | 1,370,100 |
Feb 12, 2024 | 108.14 | 112.41 | 108.00 | 110.08 | 110.08 | 1,554,100 |
Feb 09, 2024 | 105.10 | 107.77 | 104.62 | 107.54 | 107.54 | 1,263,900 |
Feb 08, 2024 | 100.97 | 104.37 | 99.33 | 104.31 | 104.31 | 1,136,000 |
Feb 07, 2024 | 99.82 | 100.51 | 97.86 | 99.97 | 99.97 | 1,021,000 |
Feb 06, 2024 | 96.49 | 99.60 | 94.50 | 99.00 | 99.00 | 1,004,300 |
Feb 05, 2024 | 97.53 | 97.71 | 95.26 | 96.21 | 96.21 | 922,000 |
Feb 02, 2024 | 99.58 | 99.75 | 96.91 | 98.18 | 98.18 | 1,664,500 |
Feb 01, 2024 | 103.04 | 103.32 | 98.89 | 100.81 | 100.81 | 1,759,200 |
Jan 31, 2024 | 103.00 | 104.68 | 101.41 | 101.48 | 101.48 | 1,278,400 |
Jan 30, 2024 | 104.01 | 104.43 | 103.26 | 103.94 | 103.94 | 1,009,200 |
Jan 29, 2024 | 103.15 | 104.81 | 103.07 | 104.40 | 104.40 | 1,718,500 |
Jan 26, 2024 | 102.45 | 103.92 | 101.74 | 102.96 | 102.96 | 1,639,600 |
Jan 25, 2024 | 100.92 | 101.48 | 99.25 | 100.66 | 100.66 | 1,311,900 |
Jan 24, 2024 | 102.69 | 102.79 | 99.60 | 100.20 | 100.20 | 1,195,700 |
Jan 23, 2024 | 102.71 | 103.44 | 100.16 | 101.99 | 101.99 | 1,407,800 |
Jan 22, 2024 | 102.73 | 102.97 | 100.90 | 102.09 | 102.09 | 1,234,300 |
Jan 19, 2024 | 100.56 | 102.04 | 99.05 | 101.35 | 101.35 | 813,000 |
Jan 18, 2024 | 100.10 | 100.90 | 98.57 | 100.50 | 100.50 | 1,044,400 |
Jan 17, 2024 | 99.20 | 99.93 | 98.01 | 99.47 | 99.47 | 1,145,500 |
Jan 16, 2024 | 102.81 | 102.81 | 99.58 | 100.73 | 100.73 | 1,758,400 |
Jan 12, 2024 | 105.16 | 105.83 | 103.09 | 103.39 | 103.39 | 1,432,200 |
Jan 11, 2024 | 105.20 | 106.83 | 103.34 | 104.90 | 104.90 | 1,637,100 |
Jan 10, 2024 | 101.19 | 106.00 | 100.60 | 105.16 | 105.16 | 2,245,400 |
Jan 09, 2024 | 103.35 | 104.14 | 100.11 | 100.12 | 100.12 | 2,942,500 |
Jan 08, 2024 | 98.50 | 104.85 | 96.02 | 104.03 | 104.03 | 7,258,000 |
Jan 05, 2024 | 89.00 | 89.48 | 85.71 | 86.46 | 86.46 | 2,856,300 |
Jan 04, 2024 | 88.19 | 91.20 | 87.91 | 89.78 | 89.78 | 2,094,700 |
Jan 03, 2024 | 92.12 | 92.22 | 88.43 | 88.69 | 88.69 | 2,243,500 |
Jan 02, 2024 | 92.70 | 95.68 | 92.18 | 93.77 | 93.77 | 1,670,300 |
Dec 29, 2023 | 95.00 | 95.94 | 92.88 | 93.41 | 93.41 | 1,276,800 |
Dec 28, 2023 | 94.36 | 95.29 | 93.98 | 95.27 | 95.27 | 1,169,100 |
Dec 27, 2023 | 96.75 | 96.96 | 94.20 | 94.51 | 94.51 | 1,571,000 |
Dec 26, 2023 | 98.50 | 98.67 | 96.61 | 96.70 | 96.70 | 1,220,300 |
Dec 22, 2023 | 99.69 | 99.80 | 97.09 | 98.18 | 98.18 | 2,336,600 |
Dec 21, 2023 | 102.61 | 103.91 | 101.55 | 102.33 | 102.33 | 957,700 |
Dec 20, 2023 | 105.07 | 106.50 | 100.83 | 100.88 | 100.88 | 1,259,100 |
Dec 19, 2023 | 104.46 | 106.60 | 104.09 | 105.26 | 105.26 | 1,319,300 |
Dec 18, 2023 | 107.60 | 107.60 | 103.46 | 103.63 | 103.63 | 1,479,900 |
Dec 15, 2023 | 107.93 | 108.93 | 107.04 | 107.11 | 107.11 | 1,384,200 |
Dec 14, 2023 | 108.94 | 110.90 | 107.80 | 107.86 | 107.86 | 1,359,300 |
Dec 13, 2023 | 104.50 | 107.23 | 102.79 | 106.80 | 106.80 | 1,101,100 |
Dec 12, 2023 | 106.05 | 106.05 | 103.79 | 104.92 | 104.92 | 922,000 |
Dec 11, 2023 | 103.26 | 105.47 | 103.26 | 104.60 | 104.60 | 651,500 |
Dec 08, 2023 | 103.40 | 105.95 | 103.13 | 103.74 | 103.74 | 927,400 |
Dec 07, 2023 | 103.15 | 104.29 | 102.92 | 104.11 | 104.11 | 943,800 |
Dec 06, 2023 | 103.06 | 105.49 | 102.71 | 103.67 | 103.67 | 1,037,700 |
Dec 05, 2023 | 104.32 | 104.56 | 101.67 | 102.20 | 102.20 | 1,563,800 |
Dec 04, 2023 | 106.07 | 107.38 | 104.04 | 105.06 | 105.06 | 1,346,500 |
Dec 01, 2023 | 104.99 | 106.72 | 102.95 | 106.56 | 106.56 | 1,696,800 |
Nov 30, 2023 | 104.00 | 106.03 | 101.77 | 105.61 | 105.61 | 1,630,500 |
Nov 29, 2023 | 102.32 | 106.12 | 102.18 | 103.70 | 103.70 | 1,983,400 |
Nov 28, 2023 | 99.20 | 101.49 | 97.06 | 101.09 | 101.09 | 2,508,000 |
Nov 27, 2023 | 93.73 | 98.71 | 93.47 | 96.16 | 96.16 | 2,288,300 |
Nov 24, 2023 | 93.73 | 94.86 | 93.40 | 94.59 | 94.59 | 437,500 |
Nov 22, 2023 | 93.64 | 94.56 | 92.63 | 93.70 | 93.70 | 718,300 |
Nov 21, 2023 | 93.87 | 94.49 | 91.84 | 92.60 | 92.60 | 1,074,300 |
Nov 20, 2023 | 91.10 | 94.70 | 90.92 | 94.57 | 94.57 | 1,506,100 |
Nov 17, 2023 | 89.49 | 91.50 | 88.58 | 91.18 | 91.18 | 1,139,200 |
Nov 16, 2023 | 88.50 | 88.97 | 86.74 | 87.82 | 87.82 | 1,065,100 |
Nov 15, 2023 | 86.69 | 91.61 | 86.50 | 89.51 | 89.51 | 2,352,400 |
Nov 14, 2023 | 79.50 | 85.19 | 79.44 | 85.14 | 85.14 | 1,908,000 |
Nov 13, 2023 | 79.10 | 79.63 | 77.16 | 77.27 | 77.27 | 1,608,600 |
Nov 10, 2023 | 79.30 | 79.71 | 78.11 | 79.69 | 79.69 | 1,223,000 |
Nov 09, 2023 | 83.57 | 83.57 | 79.19 | 79.24 | 79.24 | 1,425,400 |
Nov 08, 2023 | 84.40 | 84.65 | 81.63 | 82.98 | 82.98 | 1,322,100 |
Nov 07, 2023 | 82.29 | 84.47 | 82.20 | 84.40 | 84.40 | 1,194,500 |
Nov 06, 2023 | 84.28 | 84.48 | 81.03 | 82.20 | 82.20 | 1,495,200 |
Nov 03, 2023 | 84.00 | 87.43 | 82.59 | 83.93 | 83.93 | 2,183,500 |
Nov 02, 2023 | 74.20 | 82.85 | 74.00 | 82.79 | 82.79 | 6,414,400 |
Nov 01, 2023 | 89.32 | 89.67 | 84.69 | 87.41 | 87.41 | 2,640,300 |
Oct 31, 2023 | 87.40 | 90.03 | 87.40 | 89.32 | 89.32 | 1,398,500 |
Oct 30, 2023 | 87.00 | 88.84 | 87.00 | 87.48 | 87.48 | 1,242,600 |
Oct 27, 2023 | 87.08 | 89.55 | 85.84 | 85.98 | 85.98 | 1,113,300 |
Oct 26, 2023 | 87.16 | 88.68 | 85.71 | 86.35 | 86.35 | 1,271,700 |
Oct 25, 2023 | 88.89 | 89.40 | 87.47 | 87.52 | 87.52 | 1,076,300 |
Oct 24, 2023 | 86.27 | 89.92 | 86.27 | 89.16 | 89.16 | 1,539,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |