Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 127.63 | 132.47 | 125.80 | 130.82 | 130.82 | 1,770,500 |
Mar 15, 2024 | 125.00 | 127.20 | 122.50 | 125.89 | 125.89 | 4,425,100 |
Mar 14, 2024 | 127.15 | 129.64 | 123.62 | 125.36 | 125.36 | 1,514,600 |
Mar 13, 2024 | 121.37 | 126.07 | 120.56 | 125.97 | 125.97 | 1,755,600 |
Mar 12, 2024 | 117.15 | 120.74 | 116.52 | 120.56 | 120.56 | 1,736,800 |
Mar 11, 2024 | 117.60 | 119.33 | 114.49 | 116.54 | 116.54 | 2,273,900 |
Mar 08, 2024 | 127.95 | 129.00 | 118.29 | 118.64 | 118.64 | 3,985,700 |
Mar 07, 2024 | 137.78 | 138.30 | 125.50 | 127.78 | 127.78 | 3,486,300 |
Mar 06, 2024 | 139.55 | 139.89 | 130.69 | 134.99 | 134.99 | 6,042,400 |
Mar 05, 2024 | 135.72 | 140.28 | 134.87 | 139.95 | 139.95 | 3,409,500 |
Mar 04, 2024 | 132.20 | 139.48 | 132.20 | 137.30 | 137.30 | 2,894,700 |
Mar 01, 2024 | 128.24 | 131.73 | 127.76 | 131.37 | 131.37 | 1,609,000 |
Feb 29, 2024 | 127.45 | 128.68 | 125.81 | 127.76 | 127.76 | 1,308,700 |
Feb 28, 2024 | 124.50 | 127.12 | 123.61 | 126.00 | 126.00 | 1,135,000 |
Feb 27, 2024 | 126.50 | 128.69 | 125.78 | 125.78 | 125.78 | 1,400,900 |
Feb 26, 2024 | 124.14 | 127.69 | 123.73 | 126.21 | 126.21 | 1,675,000 |
Feb 23, 2024 | 121.04 | 123.14 | 119.80 | 122.82 | 122.82 | 971,000 |
Feb 22, 2024 | 119.25 | 122.88 | 117.86 | 121.22 | 121.22 | 1,206,800 |
Feb 21, 2024 | 115.12 | 117.84 | 113.75 | 117.25 | 117.25 | 1,026,800 |
Feb 20, 2024 | 120.52 | 120.90 | 115.16 | 116.39 | 116.39 | 2,122,800 |
Feb 16, 2024 | 119.91 | 122.25 | 118.59 | 120.90 | 120.90 | 1,205,800 |
Feb 15, 2024 | 118.81 | 120.89 | 118.29 | 119.80 | 119.80 | 1,373,800 |
Feb 14, 2024 | 118.66 | 120.52 | 116.81 | 119.25 | 119.25 | 1,679,600 |
Feb 13, 2024 | 108.80 | 117.42 | 108.80 | 116.85 | 116.85 | 2,106,400 |
Feb 12, 2024 | 111.56 | 115.54 | 110.81 | 114.94 | 114.94 | 1,969,400 |
Feb 09, 2024 | 107.47 | 110.77 | 107.47 | 110.11 | 110.11 | 1,380,000 |
Feb 08, 2024 | 104.44 | 108.28 | 104.34 | 107.32 | 107.32 | 1,358,600 |
Feb 07, 2024 | 103.57 | 104.66 | 101.59 | 103.96 | 103.96 | 1,146,600 |
Feb 06, 2024 | 105.94 | 106.47 | 103.45 | 104.08 | 104.08 | 1,103,800 |
Feb 05, 2024 | 108.75 | 109.87 | 104.86 | 106.45 | 106.45 | 1,552,200 |
Feb 02, 2024 | 106.27 | 110.17 | 105.41 | 109.47 | 109.47 | 1,224,800 |
Feb 01, 2024 | 103.17 | 107.00 | 102.77 | 106.58 | 106.58 | 1,083,300 |
Jan 31, 2024 | 105.35 | 105.52 | 101.14 | 101.90 | 101.90 | 1,416,100 |
Jan 30, 2024 | 105.15 | 106.00 | 104.44 | 105.69 | 105.69 | 907,500 |
Jan 29, 2024 | 104.22 | 105.28 | 103.22 | 105.06 | 105.06 | 883,900 |
Jan 26, 2024 | 102.36 | 103.88 | 101.39 | 103.80 | 103.80 | 791,700 |
Jan 25, 2024 | 104.01 | 104.01 | 100.84 | 102.46 | 102.46 | 654,400 |
Jan 24, 2024 | 103.19 | 104.97 | 101.65 | 102.19 | 102.19 | 1,352,400 |
Jan 23, 2024 | 105.19 | 105.81 | 101.50 | 102.61 | 102.61 | 1,103,200 |
Jan 22, 2024 | 102.00 | 104.67 | 101.90 | 104.67 | 104.67 | 1,311,700 |
Jan 19, 2024 | 98.13 | 101.27 | 96.97 | 101.11 | 101.11 | 1,466,000 |
Jan 18, 2024 | 100.29 | 100.81 | 95.51 | 97.03 | 97.03 | 1,553,900 |
Jan 17, 2024 | 98.26 | 99.51 | 97.40 | 99.47 | 99.47 | 976,200 |
Jan 16, 2024 | 96.40 | 99.25 | 95.93 | 98.89 | 98.89 | 1,334,800 |
Jan 12, 2024 | 98.21 | 99.49 | 96.04 | 96.79 | 96.79 | 1,577,700 |
Jan 11, 2024 | 97.00 | 98.73 | 95.47 | 98.43 | 98.43 | 1,787,800 |
Jan 10, 2024 | 94.19 | 97.37 | 94.19 | 96.71 | 96.71 | 1,368,600 |
Jan 09, 2024 | 96.50 | 98.00 | 93.91 | 94.01 | 94.01 | 1,436,200 |
Jan 08, 2024 | 92.69 | 99.08 | 92.25 | 96.22 | 96.22 | 3,159,300 |
Jan 05, 2024 | 93.09 | 94.25 | 90.52 | 90.54 | 90.54 | 1,856,900 |
Jan 04, 2024 | 89.91 | 94.27 | 89.72 | 92.50 | 92.50 | 1,742,600 |
Jan 03, 2024 | 89.74 | 90.97 | 88.63 | 88.76 | 88.76 | 1,409,700 |
Jan 02, 2024 | 87.47 | 91.19 | 86.91 | 90.96 | 90.96 | 1,548,200 |
Dec 29, 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 88.22 | 1,395,700 |
Dec 28, 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 90.01 | 1,488,300 |
Dec 27, 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 91.39 | 770,100 |
Dec 26, 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 91.56 | 1,292,800 |
Dec 22, 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 92.58 | 1,216,500 |
Dec 21, 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 93.19 | 1,411,000 |
Dec 20, 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 89.89 | 1,575,000 |
Dec 19, 2023 | 87.21 | 91.32 | 86.91 | 90.96 | 90.96 | 1,502,000 |
Dec 18, 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 86.67 | 1,324,600 |
Dec 15, 2023 | 83.87 | 85.15 | 82.60 | 84.17 | 84.17 | 2,907,800 |
Dec 14, 2023 | 84.73 | 86.09 | 82.77 | 83.82 | 83.82 | 1,199,000 |
Dec 13, 2023 | 83.56 | 84.45 | 82.80 | 83.75 | 83.75 | 1,728,300 |
Dec 12, 2023 | 81.60 | 84.59 | 81.28 | 83.52 | 83.52 | 1,329,200 |
Dec 11, 2023 | 79.46 | 82.14 | 79.20 | 81.63 | 81.63 | 1,404,200 |
Dec 08, 2023 | 77.60 | 78.76 | 77.31 | 78.65 | 78.65 | 784,100 |
Dec 07, 2023 | 76.96 | 78.16 | 76.82 | 77.94 | 77.94 | 1,025,300 |
Dec 06, 2023 | 78.51 | 79.18 | 77.04 | 77.13 | 77.13 | 1,201,600 |
Dec 05, 2023 | 77.17 | 77.79 | 75.69 | 77.73 | 77.73 | 1,232,700 |
Dec 04, 2023 | 77.75 | 78.83 | 76.02 | 77.22 | 77.22 | 1,174,400 |
Dec 01, 2023 | 75.81 | 78.29 | 75.18 | 77.88 | 77.88 | 1,323,400 |
Nov 30, 2023 | 76.01 | 76.77 | 75.20 | 75.89 | 75.89 | 1,449,200 |
Nov 29, 2023 | 78.00 | 78.41 | 75.83 | 76.13 | 76.13 | 1,295,100 |
Nov 28, 2023 | 76.12 | 77.87 | 74.68 | 77.73 | 77.73 | 1,394,300 |
Nov 27, 2023 | 73.60 | 76.41 | 72.98 | 76.40 | 76.40 | 2,027,800 |
Nov 24, 2023 | 73.45 | 74.00 | 72.13 | 73.31 | 73.31 | 715,600 |
Nov 22, 2023 | 73.43 | 75.32 | 71.14 | 72.81 | 72.81 | 2,026,100 |
Nov 21, 2023 | 70.22 | 74.77 | 65.60 | 74.03 | 74.03 | 5,863,700 |
Nov 20, 2023 | 73.27 | 74.75 | 72.14 | 72.29 | 72.29 | 3,033,300 |
Nov 17, 2023 | 70.58 | 74.47 | 70.18 | 73.57 | 73.57 | 2,648,200 |
Nov 16, 2023 | 69.00 | 70.32 | 67.84 | 68.98 | 68.98 | 1,790,100 |
Nov 15, 2023 | 69.95 | 71.85 | 69.77 | 69.80 | 69.80 | 1,716,700 |
Nov 14, 2023 | 68.20 | 69.86 | 67.99 | 68.68 | 68.68 | 1,635,800 |
Nov 13, 2023 | 66.89 | 67.10 | 66.05 | 66.39 | 66.39 | 995,400 |
Nov 10, 2023 | 67.01 | 67.27 | 65.34 | 66.97 | 66.97 | 960,500 |
Nov 09, 2023 | 68.46 | 68.46 | 65.89 | 66.75 | 66.75 | 1,324,100 |
Nov 08, 2023 | 67.81 | 68.42 | 66.55 | 67.92 | 67.92 | 1,297,100 |
Nov 07, 2023 | 66.49 | 67.97 | 65.67 | 67.81 | 67.81 | 1,638,900 |
Nov 06, 2023 | 65.16 | 66.61 | 64.87 | 66.27 | 66.27 | 1,339,600 |
Nov 03, 2023 | 63.81 | 66.17 | 63.73 | 65.50 | 65.50 | 1,529,800 |
Nov 02, 2023 | 62.46 | 63.46 | 62.23 | 63.31 | 63.31 | 1,154,500 |
Nov 01, 2023 | 60.75 | 62.14 | 60.21 | 62.13 | 62.13 | 1,274,200 |
Oct 31, 2023 | 59.44 | 61.00 | 58.55 | 60.82 | 60.82 | 1,042,700 |
Oct 30, 2023 | 58.93 | 60.58 | 57.78 | 59.61 | 59.61 | 1,488,200 |
Oct 27, 2023 | 59.80 | 61.67 | 58.36 | 58.72 | 58.72 | 1,948,300 |
Oct 26, 2023 | 61.35 | 61.57 | 59.00 | 59.85 | 59.85 | 1,213,200 |
Oct 25, 2023 | 62.18 | 63.46 | 61.47 | 61.58 | 61.58 | 1,291,100 |
Oct 24, 2023 | 60.89 | 62.45 | 60.32 | 62.35 | 62.35 | 1,748,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |