Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 86.85 | 86.96 | 86.85 | 86.89 | 86.89 | 132 |
Mar 15, 2024 | 85.13 | 85.55 | 84.63 | 85.34 | 85.34 | 34,250 |
Mar 14, 2024 | 83.98 | 85.68 | 83.94 | 85.42 | 85.42 | 34,250 |
Mar 13, 2024 | 82.39 | 84.22 | 81.97 | 84.03 | 84.03 | 34,043 |
Mar 12, 2024 | 82.43 | 83.01 | 81.69 | 81.92 | 81.92 | 29,951 |
Mar 11, 2024 | 81.91 | 82.73 | 81.08 | 82.21 | 82.21 | 28,619 |
Mar 08, 2024 | 83.34 | 83.84 | 81.71 | 82.08 | 82.08 | 26,605 |
Mar 07, 2024 | 82.84 | 83.47 | 82.07 | 82.96 | 82.96 | 32,447 |
Mar 06, 2024 | 82.08 | 84.06 | 81.89 | 82.96 | 82.96 | 35,173 |
Mar 05, 2024 | 82.97 | 83.14 | 81.73 | 82.04 | 82.04 | 37,442 |
Mar 04, 2024 | 83.59 | 84.07 | 82.58 | 82.80 | 82.80 | 26,396 |
Mar 01, 2024 | 81.97 | 84.35 | 81.81 | 83.55 | 83.55 | 30,885 |
Feb 29, 2024 | 83.65 | 83.74 | 83.04 | 83.62 | 83.62 | 27,327 |
Feb 28, 2024 | 83.40 | 84.30 | 82.62 | 83.68 | 83.68 | 6,015 |
Feb 27, 2024 | 82.55 | 83.74 | 82.10 | 83.65 | 83.65 | 10,882 |
Feb 26, 2024 | 81.59 | 83.06 | 81.02 | 82.53 | 82.53 | 15,694 |
Feb 23, 2024 | 83.42 | 83.48 | 81.44 | 81.62 | 81.62 | 19,427 |
Feb 22, 2024 | 83.16 | 83.97 | 82.34 | 83.67 | 83.67 | 27,885 |
Feb 21, 2024 | 82.56 | 83.17 | 81.67 | 83.03 | 83.03 | 23,038 |
Feb 20, 2024 | 83.30 | 83.63 | 82.05 | 82.34 | 82.34 | 34,581 |
Feb 19, 2024 | 83.30 | 83.61 | 82.57 | 83.31 | 83.31 | 34,125 |
Feb 16, 2024 | 82.83 | 83.66 | 81.90 | 83.47 | 83.47 | 34,125 |
Feb 15, 2024 | 81.52 | 83.25 | 80.72 | 82.86 | 82.86 | 31,230 |
Feb 14, 2024 | 82.66 | 83.61 | 81.39 | 81.60 | 81.60 | 28,305 |
Feb 13, 2024 | 82.05 | 83.23 | 81.96 | 82.77 | 82.77 | 29,306 |
Feb 12, 2024 | 81.76 | 82.21 | 80.79 | 82.00 | 82.00 | 22,915 |
Feb 09, 2024 | 81.73 | 82.46 | 81.21 | 82.19 | 82.19 | 26,408 |
Feb 08, 2024 | 79.38 | 81.89 | 79.02 | 81.63 | 81.63 | 32,568 |
Feb 07, 2024 | 78.70 | 79.47 | 78.49 | 79.21 | 79.21 | 26,342 |
Feb 06, 2024 | 77.94 | 79.07 | 77.65 | 78.59 | 78.59 | 24,904 |
Feb 05, 2024 | 77.66 | 78.33 | 76.62 | 77.99 | 77.99 | 24,879 |
Feb 02, 2024 | 78.92 | 79.44 | 76.86 | 77.33 | 77.33 | 32,405 |
Feb 01, 2024 | 80.67 | 81.55 | 78.58 | 78.70 | 78.70 | 48,919 |
Jan 31, 2024 | 82.59 | 82.80 | 81.71 | 81.71 | 81.71 | 33,486 |
Jan 30, 2024 | 82.57 | 83.25 | 81.34 | 82.87 | 82.87 | 7,284 |
Jan 29, 2024 | 84.13 | 84.79 | 82.04 | 82.40 | 82.40 | 12,802 |
Jan 26, 2024 | 82.39 | 83.83 | 81.32 | 83.55 | 83.55 | 19,128 |
Jan 25, 2024 | 80.31 | 82.56 | 80.07 | 82.43 | 82.43 | 21,420 |
Jan 24, 2024 | 79.74 | 80.74 | 79.05 | 80.04 | 80.04 | 22,429 |
Jan 23, 2024 | 79.91 | 80.44 | 78.70 | 79.55 | 79.55 | 27,835 |
Jan 22, 2024 | 78.85 | 80.55 | 77.82 | 80.06 | 80.06 | 27,825 |
Jan 19, 2024 | 78.98 | 79.75 | 78.33 | 78.56 | 78.56 | 23,734 |
Jan 18, 2024 | 78.05 | 79.30 | 77.34 | 79.10 | 79.10 | 28,190 |
Jan 17, 2024 | 77.86 | 78.18 | 76.50 | 77.88 | 77.88 | 35,892 |
Jan 16, 2024 | 78.08 | 79.39 | 76.83 | 78.29 | 78.29 | 46,742 |
Jan 12, 2024 | 78.46 | 80.74 | 77.93 | 78.29 | 78.29 | 31,824 |
Jan 11, 2024 | 76.74 | 79.09 | 76.65 | 77.41 | 77.41 | 35,565 |
Jan 10, 2024 | 77.46 | 78.73 | 76.38 | 76.80 | 76.80 | 34,395 |
Jan 09, 2024 | 76.36 | 78.18 | 75.96 | 77.59 | 77.59 | 27,914 |
Jan 08, 2024 | 78.60 | 78.95 | 75.26 | 76.12 | 76.12 | 32,539 |
Jan 05, 2024 | 77.60 | 79.25 | 77.50 | 78.76 | 78.76 | 30,994 |
Jan 04, 2024 | 78.50 | 79.40 | 76.50 | 77.59 | 77.59 | 33,154 |
Jan 03, 2024 | 75.99 | 78.67 | 74.79 | 78.25 | 78.25 | 32,172 |
Jan 02, 2024 | 77.21 | 79.04 | 75.60 | 75.89 | 75.89 | 28,591 |
Dec 29, 2023 | 77.42 | 77.97 | 76.75 | 77.04 | 77.04 | 20,115 |
Dec 28, 2023 | 79.84 | 79.96 | 78.34 | 78.39 | 78.39 | 24,301 |
Dec 27, 2023 | 80.74 | 81.32 | 79.49 | 79.65 | 79.65 | 8,282 |
Dec 26, 2023 | 79.19 | 81.71 | 78.81 | 81.07 | 81.07 | 10,247 |
Dec 22, 2023 | 79.44 | 80.37 | 78.83 | 79.07 | 79.07 | 12,334 |
Dec 21, 2023 | 79.14 | 80.12 | 77.85 | 79.39 | 79.39 | 22,237 |
Dec 20, 2023 | 79.25 | 80.61 | 79.08 | 79.70 | 79.70 | 26,913 |
Dec 19, 2023 | 78.05 | 79.66 | 77.43 | 79.23 | 79.23 | 25,735 |
Dec 18, 2023 | 76.97 | 79.51 | 75.78 | 77.95 | 77.95 | 30,258 |
Dec 15, 2023 | 76.60 | 77.22 | 75.33 | 76.55 | 76.55 | 19,442 |
Dec 14, 2023 | 74.71 | 77.35 | 74.46 | 76.61 | 76.61 | 28,386 |
Dec 13, 2023 | 73.36 | 74.70 | 72.30 | 74.26 | 74.26 | 27,711 |
Dec 12, 2023 | 76.25 | 76.64 | 72.86 | 73.24 | 73.24 | 29,568 |
Dec 11, 2023 | 75.66 | 76.48 | 75.00 | 76.03 | 76.03 | 20,413 |
Dec 08, 2023 | 74.50 | 76.36 | 74.23 | 75.84 | 75.84 | 21,497 |
Dec 07, 2023 | 74.30 | 75.48 | 73.61 | 74.05 | 74.05 | 26,600 |
Dec 06, 2023 | 77.06 | 77.63 | 74.11 | 74.30 | 74.30 | 34,004 |
Dec 05, 2023 | 78.20 | 79.07 | 76.98 | 77.20 | 77.20 | 30,931 |
Dec 04, 2023 | 79.43 | 79.66 | 77.52 | 78.03 | 78.03 | 32,582 |
Dec 01, 2023 | 80.47 | 81.52 | 78.75 | 78.88 | 78.88 | 29,551 |
Nov 30, 2023 | 82.87 | 84.71 | 82.67 | 82.83 | 82.83 | 59,320 |
Nov 29, 2023 | 81.93 | 83.24 | 80.96 | 83.10 | 83.10 | 8,045 |
Nov 28, 2023 | 80.14 | 82.18 | 79.83 | 81.68 | 81.68 | 15,095 |
Nov 27, 2023 | 80.34 | 81.18 | 79.13 | 79.98 | 79.98 | 15,161 |
Nov 24, 2023 | 81.63 | 82.20 | 80.18 | 80.58 | 80.58 | 19,356 |
Nov 23, 2023 | 81.63 | 81.63 | 80.18 | 81.37 | 81.37 | 40,651 |
Nov 22, 2023 | 82.40 | 82.63 | 78.41 | 81.96 | 81.96 | 40,651 |
Nov 21, 2023 | 82.13 | 82.53 | 81.41 | 82.45 | 82.45 | 22,699 |
Nov 20, 2023 | 80.47 | 82.93 | 79.97 | 82.32 | 82.32 | 24,121 |
Nov 17, 2023 | 77.53 | 80.80 | 77.28 | 80.61 | 80.61 | 35,037 |
Nov 16, 2023 | 80.94 | 81.16 | 76.60 | 77.42 | 77.42 | 37,692 |
Nov 15, 2023 | 82.38 | 83.01 | 80.80 | 81.18 | 81.18 | 32,261 |
Nov 14, 2023 | 82.75 | 83.97 | 82.05 | 82.47 | 82.47 | 25,753 |
Nov 13, 2023 | 81.45 | 82.82 | 80.41 | 82.52 | 82.52 | 22,380 |
Nov 10, 2023 | 79.70 | 82.05 | 79.61 | 81.43 | 81.43 | 20,653 |
Nov 09, 2023 | 79.78 | 81.48 | 79.44 | 80.01 | 80.01 | 32,592 |
Nov 08, 2023 | 81.47 | 81.93 | 79.16 | 79.54 | 79.54 | 36,137 |
Nov 07, 2023 | 85.23 | 85.32 | 81.42 | 81.61 | 81.61 | 38,007 |
Nov 06, 2023 | 85.39 | 86.45 | 84.91 | 85.18 | 85.18 | 26,524 |
Nov 03, 2023 | 86.86 | 87.78 | 84.55 | 84.89 | 84.89 | 36,172 |
Nov 02, 2023 | 84.94 | 87.03 | 84.61 | 86.85 | 86.85 | 31,512 |
Nov 01, 2023 | 85.45 | 87.22 | 84.56 | 84.63 | 84.63 | 36,235 |
Oct 31, 2023 | 87.81 | 88.53 | 87.41 | 87.41 | 87.41 | 35,673 |
Oct 30, 2023 | 90.30 | 90.30 | 87.22 | 87.45 | 87.45 | 15,413 |
Oct 27, 2023 | 88.26 | 90.74 | 87.84 | 90.48 | 90.48 | 21,249 |
Oct 26, 2023 | 90.04 | 90.36 | 87.55 | 87.93 | 87.93 | 22,662 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |