Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 79.16 | 81.39 | 79.08 | 80.28 | 80.28 | 369,900 |
Mar 15, 2024 | 80.86 | 81.03 | 78.37 | 79.03 | 79.03 | 626,600 |
Mar 14, 2024 | 81.86 | 82.30 | 80.60 | 81.58 | 81.58 | 443,000 |
Mar 13, 2024 | 81.66 | 82.32 | 80.83 | 81.42 | 81.42 | 381,100 |
Mar 12, 2024 | 81.76 | 83.11 | 81.18 | 82.15 | 82.15 | 367,800 |
Mar 11, 2024 | 82.11 | 83.35 | 81.75 | 82.41 | 82.41 | 277,400 |
Mar 08, 2024 | 83.96 | 84.50 | 82.38 | 82.47 | 82.47 | 271,600 |
Mar 07, 2024 | 83.06 | 83.72 | 82.10 | 83.50 | 83.50 | 302,900 |
Mar 06, 2024 | 83.01 | 83.88 | 82.13 | 82.60 | 82.60 | 340,000 |
Mar 05, 2024 | 85.01 | 85.01 | 81.09 | 81.52 | 81.52 | 372,700 |
Mar 04, 2024 | 85.32 | 86.41 | 85.32 | 85.79 | 85.79 | 325,900 |
Mar 01, 2024 | 85.28 | 86.19 | 84.58 | 85.68 | 85.68 | 325,400 |
Feb 29, 2024 | 85.36 | 85.97 | 84.80 | 85.08 | 85.08 | 738,800 |
Feb 28, 2024 | 83.65 | 85.14 | 83.65 | 84.64 | 84.64 | 492,700 |
Feb 27, 2024 | 85.66 | 86.00 | 84.06 | 84.56 | 84.56 | 529,200 |
Feb 26, 2024 | 86.00 | 86.50 | 83.48 | 85.27 | 85.27 | 973,400 |
Feb 23, 2024 | 87.48 | 88.82 | 82.50 | 85.52 | 85.52 | 1,096,700 |
Feb 22, 2024 | 89.17 | 90.89 | 89.13 | 89.86 | 89.86 | 588,400 |
Feb 21, 2024 | 86.85 | 87.54 | 85.85 | 86.91 | 86.91 | 417,900 |
Feb 20, 2024 | 89.31 | 90.00 | 86.78 | 87.84 | 87.84 | 306,300 |
Feb 16, 2024 | 91.70 | 91.83 | 90.01 | 90.47 | 90.47 | 347,400 |
Feb 15, 2024 | 89.96 | 92.01 | 89.27 | 91.68 | 91.68 | 499,000 |
Feb 14, 2024 | 87.20 | 89.35 | 86.85 | 88.96 | 88.96 | 341,400 |
Feb 13, 2024 | 87.09 | 88.06 | 84.82 | 85.90 | 85.90 | 585,300 |
Feb 12, 2024 | 92.01 | 92.49 | 89.59 | 90.02 | 90.02 | 353,500 |
Feb 09, 2024 | 91.00 | 92.92 | 90.40 | 92.26 | 92.26 | 453,300 |
Feb 08, 2024 | 89.80 | 90.74 | 89.68 | 90.11 | 90.11 | 363,100 |
Feb 07, 2024 | 89.00 | 89.56 | 88.07 | 89.48 | 89.48 | 259,000 |
Feb 06, 2024 | 87.27 | 88.94 | 86.37 | 88.69 | 88.69 | 524,600 |
Feb 05, 2024 | 86.64 | 87.64 | 85.57 | 86.86 | 86.86 | 312,700 |
Feb 02, 2024 | 85.95 | 88.04 | 85.45 | 87.66 | 87.66 | 355,000 |
Feb 01, 2024 | 85.77 | 86.08 | 84.02 | 85.97 | 85.97 | 256,400 |
Jan 31, 2024 | 86.59 | 86.82 | 84.98 | 85.02 | 85.02 | 395,600 |
Jan 30, 2024 | 87.21 | 87.21 | 86.53 | 86.82 | 86.82 | 212,100 |
Jan 29, 2024 | 85.40 | 87.30 | 85.35 | 87.20 | 87.20 | 371,000 |
Jan 26, 2024 | 85.30 | 85.80 | 84.94 | 85.24 | 85.24 | 402,700 |
Jan 25, 2024 | 87.15 | 87.38 | 84.89 | 85.50 | 85.50 | 346,200 |
Jan 24, 2024 | 87.88 | 88.99 | 85.46 | 85.59 | 85.59 | 486,400 |
Jan 23, 2024 | 88.49 | 88.86 | 86.66 | 87.68 | 87.68 | 586,500 |
Jan 22, 2024 | 86.91 | 88.36 | 86.01 | 88.12 | 88.12 | 522,000 |
Jan 19, 2024 | 85.69 | 85.85 | 84.35 | 85.72 | 85.72 | 333,100 |
Jan 18, 2024 | 85.24 | 86.99 | 83.36 | 85.16 | 85.16 | 567,000 |
Jan 17, 2024 | 83.05 | 85.18 | 82.99 | 84.82 | 84.82 | 506,600 |
Jan 16, 2024 | 83.14 | 84.34 | 82.60 | 84.33 | 84.33 | 380,900 |
Jan 12, 2024 | 84.35 | 84.54 | 83.02 | 84.23 | 84.23 | 321,600 |
Jan 11, 2024 | 83.64 | 84.48 | 82.94 | 83.46 | 83.46 | 408,000 |
Jan 10, 2024 | 81.90 | 83.74 | 81.32 | 83.53 | 83.53 | 319,700 |
Jan 09, 2024 | 81.63 | 82.65 | 81.39 | 82.00 | 82.00 | 307,200 |
Jan 08, 2024 | 79.99 | 82.75 | 79.99 | 82.61 | 82.61 | 527,600 |
Jan 05, 2024 | 77.51 | 80.33 | 77.29 | 80.00 | 80.00 | 563,500 |
Jan 04, 2024 | 77.03 | 79.15 | 76.50 | 78.14 | 78.14 | 530,500 |
Jan 03, 2024 | 77.01 | 78.43 | 75.98 | 76.51 | 76.51 | 541,300 |
Jan 02, 2024 | 82.31 | 82.31 | 77.89 | 78.09 | 78.09 | 606,300 |
Dec 29, 2023 | 84.04 | 84.83 | 83.05 | 84.15 | 84.15 | 263,400 |
Dec 28, 2023 | 84.35 | 84.92 | 83.81 | 84.42 | 84.42 | 190,400 |
Dec 27, 2023 | 83.75 | 84.52 | 83.10 | 84.24 | 84.24 | 279,300 |
Dec 26, 2023 | 83.10 | 84.29 | 82.58 | 83.94 | 83.94 | 479,400 |
Dec 22, 2023 | 77.94 | 84.58 | 77.00 | 83.29 | 83.29 | 1,339,400 |
Dec 21, 2023 | 75.20 | 75.20 | 73.69 | 74.71 | 74.71 | 429,100 |
Dec 20, 2023 | 73.52 | 76.15 | 73.33 | 74.23 | 74.23 | 435,000 |
Dec 19, 2023 | 74.65 | 75.00 | 73.61 | 73.64 | 73.64 | 264,400 |
Dec 18, 2023 | 74.04 | 74.70 | 73.54 | 74.17 | 74.17 | 274,500 |
Dec 15, 2023 | 74.66 | 74.85 | 73.38 | 74.18 | 74.18 | 508,800 |
Dec 14, 2023 | 74.42 | 74.73 | 73.21 | 74.35 | 74.35 | 313,100 |
Dec 13, 2023 | 73.83 | 74.50 | 72.33 | 73.46 | 73.46 | 426,600 |
Dec 12, 2023 | 72.77 | 74.24 | 72.29 | 74.15 | 74.15 | 176,000 |
Dec 11, 2023 | 71.16 | 73.19 | 71.16 | 72.69 | 72.69 | 414,200 |
Dec 08, 2023 | 70.32 | 71.90 | 70.23 | 71.35 | 71.35 | 219,200 |
Dec 07, 2023 | 70.79 | 71.07 | 70.07 | 70.82 | 70.82 | 383,200 |
Dec 06, 2023 | 71.48 | 73.08 | 70.61 | 70.68 | 70.68 | 249,000 |
Dec 05, 2023 | 71.55 | 71.55 | 70.30 | 71.00 | 71.00 | 280,000 |
Dec 04, 2023 | 71.11 | 72.47 | 70.41 | 71.84 | 71.84 | 358,600 |
Dec 01, 2023 | 72.55 | 73.41 | 71.82 | 72.30 | 72.30 | 524,500 |
Nov 30, 2023 | 71.79 | 72.65 | 71.54 | 72.46 | 72.46 | 538,300 |
Nov 29, 2023 | 72.49 | 73.83 | 71.82 | 71.97 | 71.97 | 233,800 |
Nov 28, 2023 | 71.28 | 72.32 | 71.12 | 71.57 | 71.57 | 112,700 |
Nov 27, 2023 | 71.76 | 72.65 | 71.59 | 71.66 | 71.66 | 150,800 |
Nov 24, 2023 | 71.60 | 72.39 | 68.87 | 72.29 | 72.29 | 78,100 |
Nov 22, 2023 | 73.23 | 73.48 | 71.74 | 71.74 | 71.74 | 247,200 |
Nov 21, 2023 | 73.46 | 73.88 | 72.02 | 72.43 | 72.43 | 278,600 |
Nov 20, 2023 | 73.69 | 74.35 | 73.08 | 74.16 | 74.16 | 320,200 |
Nov 17, 2023 | 72.84 | 74.60 | 72.46 | 74.00 | 74.00 | 356,500 |
Nov 16, 2023 | 73.77 | 74.03 | 70.92 | 72.39 | 72.39 | 368,300 |
Nov 15, 2023 | 74.19 | 74.59 | 72.85 | 73.96 | 73.96 | 341,000 |
Nov 14, 2023 | 72.00 | 74.60 | 71.88 | 74.36 | 74.36 | 479,500 |
Nov 13, 2023 | 69.90 | 70.50 | 68.96 | 70.35 | 70.35 | 217,900 |
Nov 10, 2023 | 69.05 | 70.07 | 68.44 | 70.03 | 70.03 | 296,900 |
Nov 09, 2023 | 69.62 | 69.97 | 68.25 | 69.43 | 69.43 | 328,500 |
Nov 08, 2023 | 68.41 | 69.56 | 67.64 | 69.35 | 69.35 | 364,800 |
Nov 07, 2023 | 66.98 | 69.04 | 66.51 | 68.45 | 68.45 | 584,300 |
Nov 06, 2023 | 65.86 | 66.96 | 65.25 | 66.90 | 66.90 | 376,800 |
Nov 03, 2023 | 60.33 | 65.94 | 60.33 | 65.74 | 65.74 | 556,700 |
Nov 02, 2023 | 63.00 | 63.00 | 57.59 | 59.11 | 59.11 | 799,200 |
Nov 01, 2023 | 61.96 | 62.17 | 60.34 | 62.10 | 62.10 | 565,700 |
Oct 31, 2023 | 59.94 | 62.20 | 59.65 | 62.12 | 62.12 | 372,600 |
Oct 30, 2023 | 60.07 | 60.26 | 59.51 | 59.94 | 59.94 | 147,900 |
Oct 27, 2023 | 60.00 | 60.12 | 59.08 | 59.49 | 59.49 | 153,300 |
Oct 26, 2023 | 59.94 | 61.23 | 59.02 | 59.64 | 59.64 | 188,200 |
Oct 25, 2023 | 60.52 | 60.52 | 59.51 | 59.70 | 59.70 | 283,000 |
Oct 24, 2023 | 60.72 | 61.41 | 59.71 | 61.00 | 61.00 | 309,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |