Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 92.48 | 93.04 | 91.95 | 92.85 | 92.85 | 2,899,700 |
Mar 15, 2024 | 92.46 | 94.00 | 92.16 | 92.31 | 92.31 | 5,700,200 |
Mar 14, 2024 | 93.03 | 95.27 | 92.47 | 93.36 | 93.36 | 5,066,700 |
Mar 13, 2024 | 90.91 | 93.30 | 90.09 | 92.93 | 92.93 | 7,036,400 |
Mar 12, 2024 | 90.58 | 91.15 | 89.79 | 90.91 | 90.91 | 2,323,900 |
Mar 11, 2024 | 91.73 | 92.04 | 90.70 | 90.83 | 90.83 | 2,974,000 |
Mar 08, 2024 | 93.34 | 94.21 | 91.91 | 92.14 | 92.14 | 5,909,400 |
Mar 07, 2024 | 90.98 | 93.89 | 90.74 | 93.81 | 93.81 | 6,846,600 |
Mar 06, 2024 | 86.43 | 88.65 | 86.28 | 88.33 | 88.33 | 3,552,000 |
Mar 05, 2024 | 86.79 | 87.40 | 85.66 | 86.10 | 86.10 | 2,226,200 |
Mar 04, 2024 | 85.36 | 87.59 | 85.32 | 87.02 | 87.02 | 6,772,500 |
Mar 01, 2024 | 84.40 | 85.74 | 83.61 | 85.22 | 85.22 | 3,296,200 |
Feb 29, 2024 | 86.00 | 86.03 | 84.43 | 84.87 | 84.87 | 5,175,100 |
Feb 28, 2024 | 86.32 | 86.62 | 85.48 | 86.00 | 86.00 | 2,635,400 |
Feb 27, 2024 | 86.12 | 86.72 | 85.41 | 86.51 | 86.51 | 4,069,700 |
Feb 26, 2024 | 87.39 | 87.73 | 85.84 | 86.15 | 86.15 | 6,366,000 |
Feb 23, 2024 | 87.92 | 88.33 | 87.37 | 87.74 | 87.74 | 2,797,900 |
Feb 22, 2024 | 86.36 | 87.76 | 85.49 | 87.62 | 87.62 | 2,460,700 |
Feb 21, 2024 | 87.02 | 87.16 | 86.20 | 86.65 | 86.65 | 2,142,400 |
Feb 20, 2024 | 85.80 | 87.00 | 85.30 | 86.90 | 86.90 | 3,235,800 |
Feb 16, 2024 | 85.84 | 87.25 | 85.43 | 86.10 | 86.10 | 2,122,100 |
Feb 15, 2024 | 86.30 | 86.71 | 85.38 | 86.04 | 86.04 | 2,727,300 |
Feb 14, 2024 | 86.62 | 87.28 | 85.03 | 86.04 | 86.04 | 4,976,600 |
Feb 13, 2024 | 86.00 | 87.48 | 85.31 | 86.26 | 86.26 | 4,013,000 |
Feb 12, 2024 | 84.83 | 87.47 | 84.44 | 87.12 | 87.12 | 3,826,100 |
Feb 09, 2024 | 86.08 | 86.69 | 84.89 | 85.01 | 85.01 | 3,052,100 |
Feb 08, 2024 | 86.45 | 86.65 | 85.21 | 85.80 | 85.80 | 3,723,100 |
Feb 07, 2024 | 89.44 | 89.44 | 82.53 | 86.61 | 86.61 | 7,386,800 |
Feb 06, 2024 | 86.13 | 88.83 | 85.00 | 88.25 | 88.25 | 7,192,400 |
Feb 05, 2024 | 88.00 | 90.20 | 85.99 | 86.06 | 86.06 | 10,824,800 |
Feb 02, 2024 | 80.00 | 86.47 | 79.72 | 86.09 | 86.09 | 11,802,500 |
Feb 01, 2024 | 78.29 | 78.91 | 77.11 | 78.71 | 78.71 | 5,020,800 |
Jan 31, 2024 | 77.76 | 79.93 | 77.19 | 78.47 | 78.47 | 9,470,400 |
Jan 30, 2024 | 74.36 | 74.48 | 73.68 | 73.90 | 73.90 | 2,118,600 |
Jan 29, 2024 | 72.98 | 74.62 | 72.71 | 74.57 | 74.57 | 2,685,700 |
Jan 26, 2024 | 73.55 | 73.81 | 72.97 | 73.24 | 73.24 | 2,812,100 |
Jan 25, 2024 | 73.33 | 73.78 | 71.92 | 73.55 | 73.55 | 4,588,500 |
Jan 24, 2024 | 75.16 | 75.19 | 72.47 | 72.54 | 72.54 | 4,457,400 |
Jan 23, 2024 | 75.59 | 75.86 | 74.13 | 74.83 | 74.83 | 2,410,100 |
Jan 22, 2024 | 74.75 | 76.54 | 74.61 | 75.16 | 75.16 | 3,408,100 |
Jan 19, 2024 | 74.64 | 74.75 | 73.53 | 74.31 | 74.31 | 3,581,200 |
Jan 18, 2024 | 73.93 | 74.55 | 73.38 | 74.44 | 74.44 | 3,822,600 |
Jan 17, 2024 | 73.59 | 73.94 | 72.81 | 73.82 | 73.82 | 2,763,300 |
Jan 16, 2024 | 73.43 | 74.27 | 72.99 | 73.99 | 73.99 | 4,298,200 |
Jan 12, 2024 | 75.64 | 76.01 | 73.89 | 74.03 | 74.03 | 2,756,500 |
Jan 11, 2024 | 76.03 | 76.12 | 74.80 | 75.14 | 75.14 | 2,650,200 |
Jan 10, 2024 | 76.20 | 76.61 | 75.25 | 76.12 | 76.12 | 2,548,500 |
Jan 09, 2024 | 75.21 | 76.65 | 75.08 | 75.83 | 75.83 | 2,630,500 |
Jan 08, 2024 | 73.17 | 75.72 | 72.50 | 75.67 | 75.67 | 3,060,600 |
Jan 05, 2024 | 73.17 | 73.61 | 72.40 | 72.85 | 72.85 | 2,694,300 |
Jan 04, 2024 | 71.97 | 73.83 | 71.67 | 73.52 | 73.52 | 3,705,900 |
Jan 03, 2024 | 75.26 | 75.26 | 72.97 | 73.13 | 73.13 | 3,057,900 |
Jan 02, 2024 | 75.69 | 76.68 | 74.96 | 75.57 | 75.57 | 2,677,500 |
Dec 29, 2023 | 76.65 | 76.77 | 76.14 | 76.25 | 76.25 | 1,905,700 |
Dec 28, 2023 | 76.30 | 77.20 | 76.10 | 76.71 | 76.71 | 1,982,800 |
Dec 27, 2023 | 76.08 | 76.63 | 75.82 | 76.21 | 76.21 | 2,152,600 |
Dec 26, 2023 | 75.75 | 76.63 | 75.50 | 76.28 | 76.28 | 2,191,400 |
Dec 22, 2023 | 75.29 | 76.27 | 75.08 | 75.83 | 75.83 | 3,002,400 |
Dec 21, 2023 | 74.37 | 75.52 | 74.37 | 74.95 | 74.95 | 3,509,400 |
Dec 20, 2023 | 75.20 | 76.09 | 74.04 | 74.12 | 74.12 | 4,275,500 |
Dec 19, 2023 | 75.24 | 76.08 | 75.15 | 75.31 | 75.31 | 5,135,200 |
Dec 18, 2023 | 76.85 | 77.26 | 74.82 | 74.88 | 74.88 | 5,089,900 |
Dec 15, 2023 | 77.69 | 78.35 | 76.84 | 76.90 | 76.90 | 11,292,900 |
Dec 14, 2023 | 76.07 | 79.05 | 76.00 | 77.76 | 77.76 | 8,705,900 |
Dec 13, 2023 | 72.07 | 75.99 | 71.81 | 75.22 | 75.22 | 8,097,600 |
Dec 12, 2023 | 70.51 | 72.45 | 70.14 | 72.18 | 72.18 | 6,581,300 |
Dec 11, 2023 | 68.94 | 70.32 | 68.94 | 70.31 | 70.31 | 4,642,400 |
Dec 08, 2023 | 68.63 | 69.97 | 68.00 | 69.18 | 69.18 | 5,901,700 |
Dec 07, 2023 | 70.36 | 70.87 | 66.86 | 68.26 | 68.26 | 6,138,900 |
Dec 06, 2023 | 68.72 | 70.18 | 68.34 | 69.49 | 69.49 | 4,710,400 |
Dec 05, 2023 | 68.71 | 69.57 | 68.04 | 68.85 | 68.85 | 4,509,300 |
Dec 04, 2023 | 68.36 | 69.97 | 68.03 | 69.18 | 69.18 | 4,427,000 |
Dec 01, 2023 | 67.46 | 68.59 | 67.08 | 68.36 | 68.36 | 4,207,600 |
Nov 30, 2023 | 67.50 | 67.74 | 66.40 | 67.71 | 67.71 | 7,548,400 |
Nov 29, 2023 | 67.55 | 68.31 | 67.14 | 67.43 | 67.43 | 3,148,700 |
Nov 28, 2023 | 65.60 | 67.27 | 65.12 | 67.10 | 67.10 | 5,196,100 |
Nov 27, 2023 | 67.59 | 67.90 | 66.93 | 67.16 | 67.16 | 2,797,400 |
Nov 24, 2023 | 67.00 | 67.91 | 67.00 | 67.90 | 67.90 | 2,053,700 |
Nov 22, 2023 | 67.23 | 67.77 | 66.91 | 67.06 | 67.06 | 3,488,900 |
Nov 21, 2023 | 67.74 | 67.87 | 66.58 | 66.96 | 66.96 | 3,497,100 |
Nov 20, 2023 | 66.56 | 67.49 | 66.50 | 67.19 | 67.19 | 4,328,300 |
Nov 17, 2023 | 67.78 | 68.05 | 66.66 | 66.90 | 66.90 | 3,368,700 |
Nov 16, 2023 | 67.20 | 67.62 | 66.78 | 67.47 | 67.47 | 3,720,800 |
Nov 15, 2023 | 65.88 | 67.48 | 65.37 | 67.01 | 67.01 | 6,288,500 |
Nov 14, 2023 | 65.70 | 66.56 | 65.10 | 65.79 | 65.79 | 4,608,200 |
Nov 13, 2023 | 65.83 | 66.22 | 64.07 | 64.60 | 64.60 | 5,709,800 |
Nov 10, 2023 | 65.10 | 65.10 | 63.88 | 64.21 | 64.21 | 10,061,000 |
Nov 09, 2023 | 66.42 | 66.71 | 64.60 | 64.65 | 64.65 | 3,196,900 |
Nov 08, 2023 | 67.00 | 67.23 | 65.94 | 66.24 | 66.24 | 2,600,200 |
Nov 07, 2023 | 67.48 | 67.67 | 66.17 | 66.53 | 66.53 | 3,315,600 |
Nov 06, 2023 | 67.22 | 67.82 | 67.02 | 67.10 | 67.10 | 3,260,800 |
Nov 03, 2023 | 66.65 | 67.60 | 66.62 | 67.07 | 67.07 | 3,806,000 |
Nov 02, 2023 | 64.56 | 65.73 | 64.08 | 65.53 | 65.53 | 3,809,100 |
Nov 01, 2023 | 63.50 | 64.12 | 62.52 | 63.83 | 63.83 | 5,164,800 |
Oct 31, 2023 | 62.40 | 64.25 | 62.33 | 63.72 | 63.72 | 6,504,900 |
Oct 30, 2023 | 62.06 | 62.47 | 60.57 | 62.36 | 62.36 | 4,865,500 |
Oct 27, 2023 | 63.10 | 64.15 | 61.01 | 61.71 | 61.71 | 7,053,900 |
Oct 26, 2023 | 62.50 | 64.56 | 61.50 | 62.78 | 62.78 | 10,377,200 |
Oct 25, 2023 | 70.12 | 70.32 | 67.68 | 68.34 | 68.34 | 6,398,300 |
Oct 24, 2023 | 68.89 | 73.26 | 66.66 | 70.49 | 70.49 | 10,547,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |