Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 101.800 | 102.900 | 100.700 | 102.000 | 102.000 | 3,513,279 |
Mar 18, 2024 | 101.000 | 103.000 | 100.700 | 102.200 | 102.200 | 4,281,823 |
Mar 15, 2024 | 101.400 | 102.000 | 99.500 | 101.300 | 101.300 | 9,899,484 |
Mar 14, 2024 | 105.600 | 106.400 | 102.700 | 103.700 | 103.700 | 6,628,201 |
Mar 13, 2024 | 102.300 | 105.400 | 102.100 | 104.200 | 104.200 | 10,918,453 |
Mar 12, 2024 | 98.500 | 102.200 | 98.000 | 102.000 | 102.000 | 11,306,144 |
Mar 11, 2024 | 96.200 | 97.550 | 96.200 | 97.550 | 97.550 | 5,061,815 |
Mar 08, 2024 | 95.200 | 97.150 | 95.200 | 96.200 | 96.200 | 8,930,567 |
Mar 07, 2024 | 96.900 | 98.000 | 94.550 | 95.550 | 95.550 | 8,989,464 |
Mar 06, 2024 | 96.100 | 98.350 | 95.650 | 97.100 | 97.100 | 14,091,091 |
Mar 05, 2024 | 97.500 | 98.400 | 95.150 | 95.300 | 95.300 | 18,521,040 |
Mar 04, 2024 | 102.500 | 103.300 | 100.300 | 101.100 | 101.100 | 9,781,224 |
Mar 01, 2024 | 98.000 | 102.000 | 97.550 | 101.200 | 101.200 | 16,103,010 |
Feb 29, 2024 | 101.600 | 102.300 | 98.600 | 99.550 | 99.550 | 27,512,883 |
Feb 28, 2024 | 110.800 | 111.400 | 106.100 | 106.600 | 106.600 | 7,772,379 |
Feb 27, 2024 | 106.400 | 108.900 | 104.900 | 108.500 | 108.500 | 7,327,712 |
Feb 26, 2024 | 109.000 | 109.500 | 107.000 | 107.500 | 107.500 | 7,130,927 |
Feb 23, 2024 | 108.000 | 111.200 | 107.200 | 109.900 | 109.900 | 9,924,444 |
Feb 22, 2024 | 105.100 | 107.000 | 104.700 | 107.000 | 107.000 | 5,269,882 |
Feb 21, 2024 | 102.700 | 108.000 | 102.200 | 105.900 | 105.900 | 7,879,747 |
Feb 20, 2024 | 105.000 | 105.000 | 102.200 | 104.000 | 104.000 | 4,301,730 |
Feb 19, 2024 | 105.700 | 105.700 | 102.800 | 103.600 | 103.600 | 3,841,460 |
Feb 16, 2024 | 104.000 | 107.400 | 103.000 | 106.900 | 106.900 | 4,621,440 |
Feb 15, 2024 | 103.000 | 104.900 | 102.400 | 103.700 | 103.700 | 3,654,055 |
Feb 14, 2024 | 100.500 | 103.000 | 99.100 | 102.600 | 102.600 | 4,551,738 |
Feb 09, 2024 | 101.100 | 101.100 | 101.100 | 101.100 | 101.100 | - |
Feb 08, 2024 | 102.800 | 103.600 | 101.300 | 102.900 | 102.900 | 5,011,331 |
Feb 07, 2024 | 104.500 | 105.800 | 102.200 | 103.100 | 103.100 | 7,601,054 |
Feb 06, 2024 | 100.800 | 106.200 | 100.600 | 105.800 | 105.800 | 9,206,612 |
Feb 05, 2024 | 99.900 | 102.800 | 99.500 | 100.900 | 100.900 | 5,184,360 |
Feb 02, 2024 | 104.200 | 105.600 | 100.400 | 102.000 | 102.000 | 5,582,777 |
Feb 01, 2024 | 102.800 | 105.000 | 101.600 | 102.800 | 102.800 | 7,577,091 |
Jan 31, 2024 | 102.300 | 103.600 | 100.600 | 101.400 | 101.400 | 6,043,254 |
Jan 30, 2024 | 103.600 | 104.900 | 102.700 | 103.400 | 103.400 | 6,777,805 |
Jan 29, 2024 | 105.100 | 107.200 | 104.500 | 105.100 | 105.100 | 6,408,267 |
Jan 26, 2024 | 105.300 | 106.300 | 102.200 | 103.100 | 103.100 | 11,076,910 |
Jan 25, 2024 | 107.400 | 107.800 | 105.800 | 106.800 | 106.800 | 14,670,466 |
Jan 24, 2024 | 104.700 | 106.300 | 101.300 | 105.100 | 105.100 | 14,025,126 |
Jan 23, 2024 | 96.000 | 100.600 | 95.250 | 98.500 | 98.500 | 10,925,936 |
Jan 22, 2024 | 99.000 | 99.200 | 94.300 | 95.600 | 95.600 | 11,717,267 |
Jan 19, 2024 | 100.800 | 101.800 | 98.350 | 99.200 | 99.200 | 9,099,260 |
Jan 18, 2024 | 99.500 | 100.800 | 98.500 | 99.750 | 99.750 | 11,618,506 |
Jan 17, 2024 | 101.200 | 101.300 | 95.250 | 96.800 | 96.800 | 17,302,269 |
Jan 16, 2024 | 101.200 | 104.800 | 100.300 | 100.700 | 100.700 | 17,793,226 |
Jan 15, 2024 | 113.500 | 113.500 | 113.500 | 113.500 | 113.500 | - |
Jan 12, 2024 | 115.000 | 116.100 | 113.200 | 113.600 | 113.600 | 3,032,087 |
Jan 11, 2024 | 112.800 | 116.000 | 112.000 | 114.500 | 114.500 | 5,009,657 |
Jan 10, 2024 | 113.200 | 114.500 | 112.400 | 113.800 | 113.800 | 4,233,301 |
Jan 09, 2024 | 115.000 | 115.500 | 113.100 | 113.600 | 113.600 | 5,464,085 |
Jan 08, 2024 | 114.900 | 116.300 | 112.800 | 113.000 | 113.000 | 6,398,434 |
Jan 05, 2024 | 115.400 | 116.800 | 114.200 | 115.300 | 115.300 | 6,499,319 |
Jan 04, 2024 | 114.200 | 114.900 | 112.600 | 114.700 | 114.700 | 4,103,948 |
Jan 03, 2024 | 112.400 | 113.000 | 111.400 | 112.500 | 112.500 | 5,385,814 |
Jan 02, 2024 | 118.000 | 119.900 | 114.600 | 115.300 | 115.300 | 3,485,981 |
Dec 29, 2023 | 115.900 | 116.900 | 115.100 | 116.100 | 116.100 | 4,328,726 |
Dec 28, 2023 | 112.500 | 115.900 | 111.200 | 114.900 | 114.900 | 4,372,699 |
Dec 27, 2023 | 111.900 | 113.000 | 109.900 | 111.500 | 111.500 | 4,296,829 |
Dec 22, 2023 | 114.200 | 116.400 | 109.300 | 110.900 | 110.900 | 10,057,961 |
Dec 21, 2023 | 110.500 | 112.900 | 110.100 | 112.200 | 112.200 | 5,372,844 |
Dec 20, 2023 | 111.000 | 112.600 | 110.300 | 110.600 | 110.600 | 4,544,817 |
Dec 19, 2023 | 109.800 | 110.100 | 108.300 | 109.300 | 109.300 | 3,963,903 |
Dec 18, 2023 | 110.000 | 110.500 | 108.700 | 109.700 | 109.700 | 5,842,566 |
Dec 15, 2023 | 110.700 | 113.200 | 110.200 | 111.600 | 111.600 | 10,016,526 |
Dec 14, 2023 | 110.700 | 111.900 | 106.500 | 107.200 | 107.200 | 8,806,366 |
Dec 13, 2023 | 109.400 | 110.400 | 108.000 | 109.400 | 109.400 | 4,727,883 |
Dec 12, 2023 | 110.100 | 111.300 | 109.400 | 110.500 | 110.500 | 5,385,808 |
Dec 11, 2023 | 110.000 | 110.000 | 107.000 | 108.200 | 108.200 | 8,893,788 |
Dec 08, 2023 | 111.800 | 113.500 | 111.000 | 111.800 | 111.800 | 12,170,730 |
Dec 07, 2023 | 111.800 | 111.800 | 109.200 | 111.400 | 111.400 | 5,435,864 |
Dec 06, 2023 | 110.600 | 113.600 | 110.100 | 112.400 | 112.400 | 7,132,708 |
Dec 05, 2023 | 110.800 | 110.900 | 107.500 | 108.900 | 108.900 | 9,378,848 |
Dec 04, 2023 | 115.300 | 115.600 | 111.300 | 111.600 | 111.600 | 6,924,977 |
Dec 01, 2023 | 115.400 | 116.200 | 114.400 | 114.900 | 114.900 | 6,432,151 |
Nov 30, 2023 | 115.100 | 116.500 | 112.100 | 116.100 | 116.100 | 10,080,468 |
Nov 29, 2023 | 117.400 | 117.400 | 114.300 | 115.100 | 115.100 | 12,378,635 |
Nov 28, 2023 | 121.200 | 121.300 | 119.900 | 120.000 | 120.000 | 8,306,277 |
Nov 27, 2023 | 119.700 | 120.900 | 118.900 | 119.800 | 119.800 | 7,511,842 |
Nov 24, 2023 | 118.600 | 120.200 | 117.800 | 118.200 | 118.200 | 6,758,657 |
Nov 23, 2023 | 116.700 | 120.600 | 116.200 | 119.800 | 119.800 | 17,628,638 |
Nov 22, 2023 | 109.600 | 114.200 | 109.300 | 112.200 | 112.200 | 13,427,435 |
Nov 21, 2023 | 108.200 | 110.400 | 107.000 | 107.400 | 107.400 | 11,737,440 |
Nov 20, 2023 | 104.300 | 105.000 | 102.900 | 104.500 | 104.500 | 9,894,060 |
Nov 17, 2023 | 106.000 | 106.500 | 102.500 | 103.500 | 103.500 | 8,593,418 |
Nov 16, 2023 | 109.900 | 110.000 | 107.000 | 108.800 | 108.800 | 9,389,381 |
Nov 15, 2023 | 107.000 | 108.700 | 106.500 | 108.400 | 108.400 | 7,163,195 |
Nov 14, 2023 | 104.800 | 105.400 | 102.200 | 103.800 | 103.800 | 4,570,033 |
Nov 13, 2023 | 102.100 | 105.000 | 102.000 | 104.600 | 104.600 | 6,342,039 |
Nov 10, 2023 | 103.500 | 103.500 | 100.600 | 101.300 | 101.300 | 8,057,074 |
Nov 09, 2023 | 105.500 | 106.000 | 103.700 | 104.700 | 104.700 | 3,598,749 |
Nov 08, 2023 | 105.800 | 107.800 | 105.000 | 105.400 | 105.400 | 3,911,722 |
Nov 07, 2023 | 106.600 | 107.300 | 105.400 | 106.400 | 106.400 | 4,611,905 |
Nov 06, 2023 | 107.700 | 109.100 | 107.000 | 108.200 | 108.200 | 8,226,779 |
Nov 03, 2023 | 104.900 | 105.800 | 104.200 | 105.300 | 105.300 | 8,402,201 |
Nov 02, 2023 | 103.600 | 105.500 | 102.700 | 103.100 | 103.100 | 4,001,652 |
Nov 01, 2023 | 102.700 | 103.200 | 101.000 | 101.600 | 101.600 | 5,140,619 |
Oct 31, 2023 | 103.900 | 103.900 | 101.900 | 102.700 | 102.700 | 7,677,359 |
Oct 30, 2023 | 104.800 | 107.100 | 104.300 | 107.100 | 107.100 | 5,152,156 |
Oct 27, 2023 | 105.800 | 107.900 | 105.300 | 107.000 | 107.000 | 6,075,353 |
Oct 26, 2023 | 105.800 | 106.700 | 104.500 | 105.700 | 105.700 | 4,020,330 |
Oct 25, 2023 | 108.400 | 109.500 | 105.100 | 105.900 | 105.900 | 7,610,812 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |