Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 113.19 | 114.00 | 112.92 | 113.54 | 113.54 | 545,000 |
Mar 15, 2024 | 113.03 | 114.11 | 112.27 | 112.66 | 112.66 | 598,800 |
Mar 14, 2024 | 114.40 | 115.04 | 113.26 | 114.48 | 114.48 | 525,800 |
Mar 13, 2024 | 114.53 | 116.19 | 114.04 | 114.83 | 114.83 | 926,600 |
Mar 12, 2024 | 115.01 | 115.75 | 114.48 | 114.56 | 114.56 | 698,900 |
Mar 11, 2024 | 116.95 | 117.44 | 114.98 | 115.01 | 115.01 | 604,200 |
Mar 08, 2024 | 118.00 | 122.35 | 117.54 | 117.65 | 117.65 | 1,551,200 |
Mar 07, 2024 | 116.75 | 117.10 | 115.08 | 116.93 | 116.93 | 998,400 |
Mar 06, 2024 | 115.70 | 116.69 | 114.94 | 115.26 | 115.26 | 762,300 |
Mar 05, 2024 | 117.33 | 117.33 | 113.66 | 114.30 | 114.30 | 605,600 |
Mar 04, 2024 | 116.73 | 120.28 | 116.18 | 118.78 | 118.78 | 784,600 |
Mar 01, 2024 | 118.55 | 119.13 | 116.73 | 116.73 | 116.73 | 2,192,900 |
Feb 29, 2024 | 120.90 | 121.74 | 119.06 | 119.34 | 119.34 | 1,381,300 |
Feb 28, 2024 | 121.00 | 121.08 | 119.29 | 120.72 | 120.72 | 686,200 |
Feb 27, 2024 | 121.17 | 121.46 | 120.31 | 120.66 | 120.66 | 445,500 |
Feb 26, 2024 | 120.35 | 121.68 | 120.33 | 121.10 | 121.10 | 533,000 |
Feb 23, 2024 | 119.06 | 120.72 | 118.92 | 120.28 | 120.28 | 365,400 |
Feb 22, 2024 | 119.21 | 119.21 | 117.28 | 118.35 | 118.35 | 454,100 |
Feb 21, 2024 | 115.80 | 116.39 | 114.87 | 116.10 | 116.10 | 507,300 |
Feb 20, 2024 | 118.15 | 118.54 | 116.54 | 117.90 | 117.90 | 377,200 |
Feb 16, 2024 | 120.16 | 120.29 | 118.60 | 119.15 | 119.15 | 399,400 |
Feb 15, 2024 | 119.13 | 120.71 | 118.75 | 120.67 | 120.67 | 400,300 |
Feb 14, 2024 | 117.73 | 118.61 | 116.70 | 118.55 | 118.55 | 397,600 |
Feb 13, 2024 | 113.86 | 116.96 | 113.34 | 116.07 | 116.07 | 502,800 |
Feb 12, 2024 | 117.29 | 118.28 | 116.46 | 117.78 | 117.78 | 517,000 |
Feb 09, 2024 | 117.51 | 118.74 | 117.09 | 117.56 | 117.56 | 316,500 |
Feb 08, 2024 | 115.67 | 116.94 | 115.25 | 116.67 | 116.67 | 356,000 |
Feb 07, 2024 | 114.33 | 116.05 | 113.88 | 115.40 | 115.40 | 488,900 |
Feb 06, 2024 | 112.84 | 114.28 | 112.36 | 113.93 | 113.93 | 713,600 |
Feb 05, 2024 | 112.60 | 112.89 | 110.87 | 112.18 | 112.18 | 293,400 |
Feb 02, 2024 | 113.00 | 114.93 | 112.97 | 113.31 | 113.31 | 472,200 |
Feb 01, 2024 | 112.26 | 113.95 | 112.15 | 113.58 | 113.58 | 513,500 |
Jan 31, 2024 | 113.56 | 113.94 | 111.63 | 111.68 | 111.68 | 394,100 |
Jan 30, 2024 | 114.25 | 114.73 | 113.52 | 114.62 | 114.62 | 731,600 |
Jan 29, 2024 | 111.64 | 114.33 | 111.64 | 114.19 | 114.19 | 400,800 |
Jan 26, 2024 | 112.34 | 112.82 | 110.98 | 111.10 | 111.10 | 366,300 |
Jan 25, 2024 | 113.36 | 113.46 | 112.02 | 112.57 | 112.57 | 651,200 |
Jan 24, 2024 | 114.85 | 114.85 | 112.05 | 112.14 | 112.14 | 520,300 |
Jan 23, 2024 | 115.90 | 115.90 | 113.36 | 113.79 | 113.79 | 422,500 |
Jan 22, 2024 | 116.89 | 117.25 | 115.35 | 115.48 | 115.48 | 671,600 |
Jan 19, 2024 | 113.17 | 115.26 | 112.19 | 115.25 | 115.25 | 667,300 |
Jan 18, 2024 | 111.93 | 112.48 | 110.72 | 112.05 | 112.05 | 951,100 |
Jan 17, 2024 | 110.91 | 111.18 | 108.42 | 110.62 | 110.62 | 540,300 |
Jan 16, 2024 | 112.10 | 112.38 | 110.58 | 111.42 | 111.42 | 651,400 |
Jan 12, 2024 | 111.19 | 112.82 | 110.89 | 112.82 | 112.82 | 931,400 |
Jan 11, 2024 | 110.77 | 111.23 | 109.48 | 111.21 | 111.21 | 673,500 |
Jan 10, 2024 | 107.16 | 110.06 | 106.73 | 110.05 | 110.05 | 627,100 |
Jan 09, 2024 | 106.27 | 107.20 | 105.31 | 106.78 | 106.78 | 384,200 |
Jan 08, 2024 | 106.21 | 107.52 | 105.78 | 106.86 | 106.86 | 988,600 |
Jan 05, 2024 | 103.96 | 105.69 | 102.66 | 105.09 | 105.09 | 579,300 |
Jan 04, 2024 | 104.39 | 105.41 | 104.16 | 104.89 | 104.89 | 939,900 |
Jan 03, 2024 | 105.35 | 106.13 | 104.38 | 105.02 | 105.02 | 1,716,300 |
Jan 02, 2024 | 107.81 | 108.28 | 105.18 | 106.75 | 106.75 | 1,180,900 |
Dec 29, 2023 | 110.46 | 111.00 | 108.60 | 109.04 | 109.04 | 468,300 |
Dec 28, 2023 | 110.09 | 110.92 | 109.99 | 110.89 | 110.89 | 767,900 |
Dec 27, 2023 | 110.41 | 110.56 | 109.06 | 110.21 | 110.21 | 933,100 |
Dec 26, 2023 | 108.75 | 110.37 | 108.53 | 110.26 | 110.26 | 638,600 |
Dec 22, 2023 | 107.27 | 108.82 | 106.79 | 108.53 | 108.53 | 973,900 |
Dec 21, 2023 | 106.37 | 107.12 | 105.21 | 107.03 | 107.03 | 585,400 |
Dec 20, 2023 | 104.43 | 106.20 | 103.95 | 105.12 | 105.12 | 1,007,900 |
Dec 19, 2023 | 103.50 | 105.25 | 103.17 | 105.18 | 105.18 | 970,100 |
Dec 18, 2023 | 100.81 | 103.62 | 100.00 | 103.50 | 103.50 | 1,000,400 |
Dec 15, 2023 | 95.76 | 100.02 | 95.50 | 100.02 | 100.02 | 4,212,800 |
Dec 14, 2023 | 99.29 | 99.82 | 96.11 | 97.39 | 97.39 | 978,900 |
Dec 13, 2023 | 96.75 | 99.29 | 96.13 | 98.79 | 98.79 | 796,300 |
Dec 12, 2023 | 95.90 | 97.94 | 95.02 | 97.61 | 97.61 | 1,766,600 |
Dec 11, 2023 | 97.10 | 97.99 | 95.46 | 96.26 | 96.26 | 1,098,900 |
Dec 08, 2023 | 100.55 | 101.74 | 96.89 | 97.89 | 97.89 | 1,221,500 |
Dec 07, 2023 | 98.00 | 98.94 | 97.35 | 98.85 | 98.85 | 1,466,600 |
Dec 06, 2023 | 101.87 | 101.90 | 97.73 | 98.08 | 98.08 | 762,100 |
Dec 05, 2023 | 99.61 | 102.41 | 98.87 | 102.22 | 102.22 | 1,113,100 |
Dec 04, 2023 | 100.88 | 101.53 | 99.48 | 100.13 | 100.13 | 654,200 |
Dec 01, 2023 | 99.68 | 101.93 | 99.15 | 101.59 | 101.59 | 478,500 |
Nov 30, 2023 | 100.00 | 100.23 | 98.70 | 99.94 | 99.94 | 982,800 |
Nov 29, 2023 | 99.68 | 101.37 | 98.97 | 99.52 | 99.52 | 660,300 |
Nov 28, 2023 | 97.18 | 97.90 | 96.76 | 97.33 | 97.33 | 409,100 |
Nov 27, 2023 | 96.76 | 98.29 | 96.76 | 97.63 | 97.63 | 504,200 |
Nov 24, 2023 | 96.85 | 97.32 | 96.54 | 97.28 | 97.28 | 163,300 |
Nov 22, 2023 | 98.49 | 98.66 | 97.07 | 97.12 | 97.12 | 236,600 |
Nov 21, 2023 | 97.75 | 98.68 | 96.96 | 97.79 | 97.79 | 318,900 |
Nov 20, 2023 | 97.15 | 98.44 | 97.15 | 98.18 | 98.18 | 374,400 |
Nov 17, 2023 | 96.39 | 96.89 | 96.02 | 96.83 | 96.83 | 307,700 |
Nov 16, 2023 | 96.91 | 96.97 | 94.97 | 96.45 | 96.45 | 460,800 |
Nov 15, 2023 | 97.20 | 98.78 | 97.20 | 97.42 | 97.42 | 1,049,900 |
Nov 14, 2023 | 94.55 | 96.91 | 94.52 | 96.64 | 96.64 | 803,800 |
Nov 13, 2023 | 90.77 | 92.57 | 90.50 | 91.63 | 91.63 | 467,500 |
Nov 10, 2023 | 89.74 | 91.31 | 89.42 | 91.09 | 91.09 | 653,000 |
Nov 09, 2023 | 92.36 | 92.36 | 89.36 | 89.60 | 89.60 | 466,000 |
Nov 08, 2023 | 92.67 | 93.22 | 91.70 | 92.26 | 92.26 | 448,900 |
Nov 07, 2023 | 91.52 | 95.09 | 90.86 | 92.38 | 92.38 | 977,800 |
Nov 06, 2023 | 92.27 | 92.27 | 89.08 | 90.30 | 90.30 | 350,100 |
Nov 03, 2023 | 90.65 | 91.98 | 90.03 | 91.45 | 91.45 | 578,500 |
Nov 02, 2023 | 91.20 | 91.89 | 89.35 | 89.92 | 89.92 | 456,400 |
Nov 01, 2023 | 90.12 | 90.19 | 87.88 | 89.31 | 89.31 | 493,300 |
Oct 31, 2023 | 87.08 | 90.27 | 86.49 | 90.13 | 90.13 | 683,100 |
Oct 30, 2023 | 86.87 | 87.26 | 85.86 | 86.76 | 86.76 | 416,300 |
Oct 27, 2023 | 86.35 | 86.79 | 85.47 | 85.99 | 85.99 | 345,700 |
Oct 26, 2023 | 86.29 | 87.15 | 85.15 | 86.13 | 86.13 | 354,800 |
Oct 25, 2023 | 88.79 | 89.13 | 86.11 | 86.23 | 86.23 | 361,000 |
Oct 24, 2023 | 88.12 | 89.88 | 88.09 | 89.43 | 89.43 | 352,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |