Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 104.34 | 105.03 | 103.23 | 104.38 | 104.38 | 2,076,800 |
Mar 15, 2024 | 102.76 | 104.88 | 102.76 | 103.77 | 103.77 | 3,487,100 |
Mar 14, 2024 | 104.38 | 104.64 | 102.74 | 103.41 | 103.41 | 2,396,200 |
Mar 13, 2024 | 102.08 | 104.36 | 102.00 | 104.28 | 104.28 | 2,431,400 |
Mar 12, 2024 | 100.59 | 102.55 | 100.34 | 101.90 | 101.90 | 1,900,400 |
Mar 11, 2024 | 99.56 | 100.55 | 98.85 | 100.06 | 100.06 | 1,629,800 |
Mar 08, 2024 | 100.50 | 101.25 | 98.81 | 99.74 | 99.74 | 1,529,000 |
Mar 07, 2024 | 99.64 | 100.91 | 99.14 | 100.51 | 100.51 | 1,681,700 |
Mar 06, 2024 | 98.74 | 99.46 | 97.33 | 99.19 | 99.19 | 1,567,500 |
Mar 05, 2024 | 98.28 | 98.76 | 96.84 | 98.20 | 98.20 | 5,492,200 |
Mar 04, 2024 | 97.37 | 99.98 | 96.95 | 98.70 | 98.70 | 3,002,300 |
Mar 01, 2024 | 96.93 | 97.69 | 96.41 | 97.15 | 97.15 | 3,390,800 |
Feb 29, 2024 | 95.22 | 97.23 | 94.42 | 96.98 | 96.98 | 3,460,700 |
Feb 28, 2024 | 93.27 | 95.21 | 93.20 | 94.28 | 94.28 | 1,511,500 |
Feb 27, 2024 | 92.81 | 93.82 | 92.25 | 93.54 | 93.54 | 2,124,400 |
Feb 26, 2024 | 94.64 | 94.75 | 92.15 | 92.17 | 92.17 | 3,228,300 |
Feb 23, 2024 | 98.48 | 101.50 | 94.80 | 95.32 | 95.32 | 5,787,700 |
Feb 22, 2024 | 92.37 | 93.88 | 91.55 | 93.49 | 93.49 | 3,289,600 |
Feb 21, 2024 | 91.96 | 92.58 | 90.88 | 91.20 | 91.20 | 1,565,200 |
Feb 20, 2024 | 92.88 | 92.98 | 91.17 | 92.05 | 92.05 | 2,332,700 |
Feb 16, 2024 | 93.90 | 93.90 | 92.52 | 93.25 | 93.25 | 1,862,200 |
Feb 15, 2024 | 89.90 | 94.11 | 89.40 | 93.83 | 93.83 | 3,824,300 |
Feb 14, 2024 | 88.20 | 89.45 | 87.27 | 89.40 | 89.40 | 2,441,700 |
Feb 13, 2024 | 88.47 | 88.89 | 87.42 | 87.75 | 87.75 | 2,464,000 |
Feb 12, 2024 | 89.69 | 90.44 | 89.22 | 89.50 | 89.50 | 1,656,700 |
Feb 09, 2024 | 88.28 | 90.50 | 87.94 | 89.53 | 89.53 | 3,168,000 |
Feb 08, 2024 | 88.62 | 89.00 | 87.60 | 88.00 | 88.00 | 1,926,500 |
Feb 07, 2024 | 89.14 | 89.20 | 87.58 | 87.66 | 87.66 | 2,152,700 |
Feb 06, 2024 | 87.50 | 89.86 | 86.67 | 88.84 | 88.84 | 2,616,800 |
Feb 05, 2024 | 87.59 | 87.83 | 86.68 | 87.41 | 87.41 | 1,633,800 |
Feb 02, 2024 | 88.88 | 89.32 | 87.75 | 88.20 | 88.20 | 2,025,800 |
Feb 01, 2024 | 89.08 | 89.78 | 87.29 | 89.39 | 89.39 | 2,653,200 |
Jan 31, 2024 | 88.77 | 90.06 | 88.32 | 88.85 | 88.85 | 2,628,600 |
Jan 30, 2024 | 89.43 | 90.05 | 88.53 | 88.83 | 88.83 | 1,719,900 |
Jan 29, 2024 | 89.02 | 89.32 | 88.27 | 89.11 | 89.11 | 2,233,700 |
Jan 26, 2024 | 89.85 | 89.86 | 88.89 | 89.29 | 89.29 | 2,191,900 |
Jan 25, 2024 | 89.72 | 90.05 | 89.33 | 89.78 | 89.78 | 1,166,700 |
Jan 24, 2024 | 90.63 | 91.21 | 88.84 | 89.35 | 89.35 | 1,625,600 |
Jan 23, 2024 | 89.79 | 90.86 | 89.41 | 90.02 | 90.02 | 2,970,300 |
Jan 22, 2024 | 91.56 | 91.73 | 88.94 | 89.03 | 89.03 | 2,895,900 |
Jan 19, 2024 | 91.15 | 91.20 | 89.66 | 91.18 | 91.18 | 1,528,200 |
Jan 18, 2024 | 90.84 | 90.89 | 88.89 | 90.65 | 90.65 | 1,726,300 |
Jan 17, 2024 | 89.58 | 90.51 | 88.87 | 90.31 | 90.31 | 2,902,800 |
Jan 16, 2024 | 89.94 | 90.61 | 89.34 | 90.60 | 90.60 | 1,334,700 |
Jan 12, 2024 | 92.00 | 92.16 | 90.04 | 90.66 | 90.66 | 1,016,500 |
Jan 11, 2024 | 89.26 | 91.34 | 88.99 | 91.28 | 91.28 | 1,591,900 |
Jan 10, 2024 | 91.36 | 91.52 | 88.90 | 89.50 | 89.50 | 2,237,600 |
Jan 09, 2024 | 89.19 | 91.50 | 89.00 | 91.45 | 91.45 | 1,768,200 |
Jan 08, 2024 | 90.15 | 90.91 | 88.60 | 90.22 | 90.22 | 1,368,300 |
Jan 05, 2024 | 88.58 | 89.75 | 88.07 | 89.21 | 89.21 | 2,988,200 |
Jan 04, 2024 | 89.35 | 90.52 | 88.98 | 89.04 | 89.04 | 1,401,100 |
Jan 03, 2024 | 91.08 | 91.14 | 89.33 | 89.36 | 89.36 | 1,406,600 |
Jan 02, 2024 | 92.83 | 94.20 | 91.57 | 91.81 | 91.81 | 1,352,900 |
Dec 29, 2023 | 94.16 | 94.80 | 93.57 | 93.60 | 93.60 | 1,612,700 |
Dec 28, 2023 | 93.05 | 94.81 | 92.84 | 94.05 | 94.05 | 1,683,600 |
Dec 27, 2023 | 92.28 | 93.20 | 92.15 | 92.98 | 92.98 | 2,051,000 |
Dec 26, 2023 | 91.50 | 92.53 | 91.26 | 92.35 | 92.35 | 1,105,600 |
Dec 22, 2023 | 91.27 | 92.54 | 91.16 | 91.43 | 91.43 | 1,863,000 |
Dec 21, 2023 | 91.45 | 91.92 | 90.22 | 91.40 | 91.40 | 1,892,500 |
Dec 20, 2023 | 93.85 | 94.90 | 90.50 | 90.64 | 90.64 | 1,704,500 |
Dec 19, 2023 | 93.61 | 95.07 | 92.88 | 94.91 | 94.91 | 1,687,000 |
Dec 18, 2023 | 92.73 | 93.41 | 91.70 | 93.27 | 93.27 | 1,508,800 |
Dec 15, 2023 | 92.85 | 93.66 | 91.86 | 93.00 | 93.00 | 6,786,100 |
Dec 14, 2023 | 91.04 | 93.71 | 90.29 | 93.07 | 93.07 | 5,034,200 |
Dec 13, 2023 | 89.68 | 90.00 | 87.46 | 88.06 | 88.06 | 2,031,000 |
Dec 12, 2023 | 87.44 | 90.15 | 86.72 | 90.06 | 90.06 | 3,080,000 |
Dec 11, 2023 | 85.61 | 87.13 | 85.09 | 87.09 | 87.09 | 1,589,000 |
Dec 08, 2023 | 84.39 | 85.45 | 82.33 | 85.19 | 85.19 | 2,788,600 |
Dec 07, 2023 | 82.59 | 84.44 | 82.25 | 84.28 | 84.28 | 1,911,200 |
Dec 06, 2023 | 81.90 | 83.23 | 81.81 | 82.54 | 82.54 | 1,874,700 |
Dec 05, 2023 | 83.58 | 83.75 | 81.38 | 81.41 | 81.41 | 1,655,500 |
Dec 04, 2023 | 84.11 | 85.54 | 83.85 | 84.13 | 84.13 | 1,535,700 |
Dec 01, 2023 | 84.19 | 84.91 | 83.79 | 84.25 | 84.25 | 1,741,100 |
Nov 30, 2023 | 83.82 | 84.36 | 83.18 | 84.22 | 84.22 | 2,039,800 |
Nov 29, 2023 | 84.63 | 85.00 | 83.50 | 83.60 | 83.60 | 2,091,900 |
Nov 28, 2023 | 85.82 | 86.56 | 84.52 | 84.54 | 84.54 | 1,623,500 |
Nov 27, 2023 | 86.82 | 87.49 | 85.90 | 85.96 | 85.96 | 1,715,000 |
Nov 24, 2023 | 87.91 | 88.06 | 87.39 | 87.63 | 87.63 | 336,800 |
Nov 22, 2023 | 87.40 | 88.34 | 87.13 | 87.79 | 87.79 | 1,184,400 |
Nov 21, 2023 | 89.35 | 89.35 | 86.99 | 87.04 | 87.04 | 2,268,100 |
Nov 20, 2023 | 89.63 | 91.12 | 89.04 | 89.82 | 89.82 | 2,464,100 |
Nov 17, 2023 | 89.52 | 90.12 | 88.76 | 89.60 | 89.60 | 1,398,100 |
Nov 16, 2023 | 88.66 | 89.52 | 88.53 | 89.10 | 89.10 | 2,622,600 |
Nov 15, 2023 | 89.26 | 89.97 | 88.91 | 89.19 | 89.19 | 1,639,800 |
Nov 14, 2023 | 89.00 | 90.10 | 88.78 | 89.00 | 89.00 | 1,964,400 |
Nov 13, 2023 | 87.62 | 88.21 | 87.12 | 87.64 | 87.64 | 1,153,700 |
Nov 10, 2023 | 86.09 | 87.63 | 84.99 | 87.52 | 87.52 | 1,873,200 |
Nov 09, 2023 | 87.87 | 88.02 | 85.90 | 86.14 | 86.14 | 1,768,000 |
Nov 08, 2023 | 86.53 | 88.75 | 85.66 | 87.31 | 87.31 | 3,550,000 |
Nov 07, 2023 | 85.00 | 86.60 | 84.68 | 86.13 | 86.13 | 2,122,800 |
Nov 06, 2023 | 85.45 | 86.86 | 83.99 | 85.39 | 85.39 | 3,022,500 |
Nov 03, 2023 | 86.80 | 86.90 | 81.25 | 85.36 | 85.36 | 5,253,100 |
Nov 02, 2023 | 81.00 | 82.85 | 80.42 | 82.45 | 82.45 | 3,210,500 |
Nov 01, 2023 | 80.28 | 80.91 | 79.49 | 80.41 | 80.41 | 2,482,700 |
Oct 31, 2023 | 78.55 | 80.16 | 78.18 | 80.02 | 80.02 | 1,788,400 |
Oct 30, 2023 | 77.54 | 78.96 | 77.30 | 78.60 | 78.60 | 2,392,600 |
Oct 27, 2023 | 77.84 | 78.37 | 76.48 | 77.00 | 77.00 | 1,447,800 |
Oct 26, 2023 | 79.74 | 80.03 | 77.92 | 78.10 | 78.10 | 2,217,200 |
Oct 25, 2023 | 78.13 | 78.64 | 77.34 | 77.70 | 77.70 | 1,389,700 |
Oct 24, 2023 | 79.33 | 79.60 | 77.20 | 78.60 | 78.60 | 1,894,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |