Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 91.51 | 92.04 | 91.10 | 91.14 | 91.14 | - |
Mar 27, 2024 | 89.67 | 90.75 | 89.67 | 90.73 | 90.73 | - |
Mar 26, 2024 | 91.07 | 91.25 | 89.61 | 89.65 | 89.65 | - |
Mar 25, 2024 | 90.09 | 91.49 | 90.07 | 90.73 | 90.73 | - |
Mar 22, 2024 | 90.47 | 90.84 | 89.48 | 89.64 | 89.64 | - |
Mar 21, 2024 | 89.81 | 90.49 | 89.63 | 90.27 | 90.27 | - |
Mar 20, 2024 | 88.67 | 90.31 | 88.54 | 89.83 | 89.83 | - |
Mar 19, 2024 | 87.49 | 89.50 | 87.44 | 89.43 | 89.43 | - |
Mar 18, 2024 | 87.69 | 87.98 | 87.02 | 87.55 | 87.55 | - |
Mar 15, 2024 | 86.93 | 88.40 | 86.93 | 87.49 | 87.49 | - |
Mar 14, 2024 | 86.73 | 87.59 | 86.30 | 87.12 | 87.12 | - |
Mar 13, 2024 | 85.59 | 86.83 | 85.46 | 86.40 | 86.40 | - |
Mar 12, 2024 | 85.20 | 85.20 | 84.13 | 84.80 | 84.80 | - |
Mar 11, 2024 | 83.11 | 84.74 | 82.77 | 84.71 | 84.71 | - |
Mar 08, 2024 | 83.79 | 84.10 | 82.62 | 83.40 | 83.40 | - |
Mar 07, 2024 | 82.15 | 83.76 | 82.12 | 83.54 | 83.54 | - |
Mar 06, 2024 | 82.18 | 82.96 | 81.51 | 81.95 | 81.95 | - |
Mar 05, 2024 | 80.86 | 81.88 | 80.78 | 81.39 | 81.39 | - |
Mar 04, 2024 | 82.32 | 82.46 | 81.11 | 81.27 | 81.27 | - |
Mar 01, 2024 | 81.13 | 82.70 | 81.13 | 82.12 | 82.12 | - |
Feb 29, 2024 | 81.46 | 82.32 | 79.44 | 79.95 | 79.95 | - |
Feb 28, 2024 | 80.56 | 81.45 | 79.93 | 80.40 | 80.40 | - |
Feb 27, 2024 | 80.95 | 81.23 | 80.32 | 80.88 | 80.88 | - |
Feb 26, 2024 | 80.12 | 81.01 | 79.87 | 80.40 | 80.40 | - |
Feb 23, 2024 | 80.19 | 81.08 | 79.50 | 80.66 | 80.66 | - |
Feb 22, 2024 | 80.65 | 81.82 | 80.60 | 81.52 | 81.52 | - |
Feb 21, 2024 | 80.44 | 81.61 | 80.27 | 81.10 | 81.10 | - |
Feb 20, 2024 | 80.30 | 80.99 | 79.62 | 80.19 | 80.19 | - |
Feb 16, 2024 | 81.10 | 81.74 | 80.10 | 81.01 | 81.01 | - |
Feb 15, 2024 | 78.59 | 81.35 | 78.59 | 81.08 | 81.08 | - |
Feb 14, 2024 | 78.64 | 79.11 | 77.84 | 78.41 | 78.41 | - |
Feb 13, 2024 | 79.03 | 79.29 | 77.29 | 77.91 | 77.91 | - |
Feb 12, 2024 | 79.18 | 80.25 | 79.18 | 79.66 | 79.66 | - |
Feb 09, 2024 | 79.35 | 79.66 | 78.39 | 78.85 | 78.85 | - |
Feb 08, 2024 | 78.61 | 79.88 | 78.59 | 79.63 | 79.63 | - |
Feb 07, 2024 | 79.21 | 79.63 | 78.19 | 78.67 | 78.67 | - |
Feb 06, 2024 | 78.26 | 79.23 | 77.66 | 78.71 | 78.71 | - |
Feb 05, 2024 | 77.36 | 77.73 | 76.31 | 77.19 | 77.19 | - |
Feb 02, 2024 | 80.05 | 80.14 | 77.97 | 78.00 | 78.00 | - |
Feb 01, 2024 | 81.36 | 81.77 | 79.65 | 80.51 | 80.51 | - |
Jan 31, 2024 | 82.84 | 82.89 | 80.57 | 80.70 | 80.70 | - |
Jan 30, 2024 | 82.09 | 83.18 | 79.85 | 82.60 | 82.60 | - |
Jan 29, 2024 | 83.75 | 84.25 | 82.92 | 84.22 | 84.22 | - |
Jan 26, 2024 | 83.50 | 84.79 | 83.16 | 84.15 | 84.15 | - |
Jan 25, 2024 | 83.60 | 83.72 | 81.82 | 83.53 | 83.53 | - |
Jan 24, 2024 | 80.93 | 82.88 | 80.55 | 82.60 | 82.60 | - |
Jan 23, 2024 | 79.77 | 81.31 | 79.62 | 80.13 | 80.13 | - |
Jan 22, 2024 | 78.37 | 80.27 | 78.17 | 79.72 | 79.72 | - |
Jan 19, 2024 | 78.06 | 78.56 | 77.55 | 78.35 | 78.35 | - |
Jan 18, 2024 | 76.90 | 78.15 | 76.71 | 77.87 | 77.87 | - |
Jan 17, 2024 | 76.40 | 77.71 | 75.80 | 76.90 | 76.90 | - |
Jan 16, 2024 | 79.01 | 79.13 | 77.32 | 77.43 | 77.43 | - |
Jan 12, 2024 | 79.95 | 80.12 | 78.52 | 79.39 | 79.39 | - |
Jan 11, 2024 | 78.36 | 78.43 | 77.38 | 78.27 | 78.27 | - |
Jan 10, 2024 | 78.82 | 78.99 | 77.76 | 78.13 | 78.13 | - |
Jan 09, 2024 | 80.83 | 80.83 | 78.79 | 79.20 | 79.20 | - |
Jan 08, 2024 | 80.67 | 81.14 | 79.27 | 81.14 | 81.14 | - |
Jan 05, 2024 | 82.39 | 83.30 | 82.33 | 82.89 | 82.89 | - |
Jan 04, 2024 | 84.21 | 84.59 | 81.80 | 81.93 | 81.93 | - |
Jan 03, 2024 | 83.16 | 84.82 | 82.74 | 83.74 | 83.74 | - |
Jan 02, 2024 | 84.40 | 85.16 | 83.17 | 83.46 | 83.46 | - |
Dec 29, 2023 | 84.89 | 84.93 | 83.76 | 83.88 | 83.88 | - |
Dec 28, 2023 | 85.38 | 85.89 | 84.75 | 84.84 | 84.84 | - |
Dec 27, 2023 | 86.63 | 87.10 | 85.95 | 86.07 | 86.07 | - |
Dec 26, 2023 | 86.29 | 87.26 | 85.83 | 86.85 | 86.85 | - |
Dec 22, 2023 | 85.71 | 86.27 | 84.70 | 85.05 | 85.05 | - |
Dec 21, 2023 | 84.77 | 85.17 | 84.35 | 85.15 | 85.15 | - |
Dec 20, 2023 | 85.29 | 86.69 | 84.46 | 84.49 | 84.49 | - |
Dec 19, 2023 | 84.02 | 85.19 | 83.79 | 85.17 | 85.17 | - |
Dec 18, 2023 | 84.71 | 85.23 | 83.45 | 83.52 | 83.52 | - |
Dec 15, 2023 | 83.18 | 83.35 | 81.97 | 83.03 | 83.03 | - |
Dec 14, 2023 | 81.37 | 83.21 | 81.28 | 83.13 | 83.13 | - |
Dec 13, 2023 | 78.12 | 79.75 | 77.41 | 79.62 | 79.62 | - |
Dec 12, 2023 | 77.70 | 78.40 | 77.14 | 77.78 | 77.78 | - |
Dec 11, 2023 | 78.89 | 79.84 | 78.58 | 78.88 | 78.88 | - |
Dec 08, 2023 | 78.54 | 79.65 | 78.50 | 79.01 | 79.01 | - |
Dec 07, 2023 | 78.51 | 78.68 | 77.33 | 77.87 | 77.87 | - |
Dec 06, 2023 | 79.88 | 80.77 | 78.09 | 78.12 | 78.12 | - |
Dec 05, 2023 | 82.38 | 82.38 | 80.52 | 80.52 | 80.52 | - |
Dec 04, 2023 | 82.14 | 82.68 | 81.43 | 82.43 | 82.43 | - |
Dec 01, 2023 | 81.68 | 83.82 | 81.45 | 82.73 | 82.73 | - |
Nov 30, 2023 | 82.74 | 84.31 | 81.26 | 81.93 | 81.93 | - |
Nov 29, 2023 | 82.97 | 83.07 | 81.54 | 81.89 | 81.89 | - |
Nov 28, 2023 | 83.36 | 83.43 | 82.40 | 82.52 | 82.52 | - |
Nov 27, 2023 | 83.18 | 83.32 | 82.36 | 82.98 | 82.98 | - |
Nov 24, 2023 | 83.13 | 84.42 | 83.13 | 83.56 | 83.56 | - |
Nov 22, 2023 | 81.18 | 83.24 | 80.73 | 83.00 | 83.00 | - |
Nov 21, 2023 | 83.48 | 83.65 | 82.80 | 83.10 | 83.10 | - |
Nov 20, 2023 | 85.08 | 85.23 | 84.11 | 84.17 | 84.17 | - |
Nov 17, 2023 | 83.22 | 84.56 | 83.18 | 84.18 | 84.18 | - |
Nov 16, 2023 | 84.60 | 84.89 | 81.34 | 82.39 | 82.39 | - |
Nov 15, 2023 | 86.40 | 87.30 | 85.39 | 85.46 | 85.46 | - |
Nov 14, 2023 | 85.59 | 86.78 | 85.26 | 86.65 | 86.65 | - |
Nov 13, 2023 | 84.31 | 85.20 | 83.86 | 84.86 | 84.86 | - |
Nov 10, 2023 | 84.27 | 84.76 | 83.71 | 84.44 | 84.44 | - |
Nov 09, 2023 | 84.28 | 84.67 | 83.38 | 83.43 | 83.43 | - |
Nov 08, 2023 | 83.73 | 84.68 | 83.20 | 83.62 | 83.62 | - |
Nov 07, 2023 | 85.94 | 85.98 | 83.90 | 84.08 | 84.08 | - |
Nov 06, 2023 | 89.80 | 89.82 | 87.27 | 87.45 | 87.45 | - |
Nov 03, 2023 | 89.73 | 90.39 | 88.67 | 89.08 | 89.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |