Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 94.72 | 95.28 | 93.78 | 94.09 | 94.09 | 451,500 |
Mar 15, 2024 | 92.25 | 94.52 | 92.25 | 94.23 | 94.23 | 1,801,500 |
Mar 14, 2024 | 91.37 | 93.41 | 91.15 | 92.52 | 92.52 | 490,300 |
Mar 13, 2024 | 90.87 | 92.28 | 90.87 | 91.89 | 91.89 | 353,500 |
Mar 12, 2024 | 90.83 | 92.48 | 89.81 | 91.27 | 91.27 | 370,200 |
Mar 11, 2024 | 89.78 | 90.62 | 88.50 | 90.42 | 90.42 | 471,100 |
Mar 08, 2024 | 91.25 | 91.43 | 89.93 | 90.30 | 90.30 | 304,900 |
Mar 07, 2024 | 90.26 | 91.41 | 89.72 | 90.58 | 90.58 | 390,900 |
Mar 06, 2024 | 89.75 | 91.87 | 89.31 | 89.66 | 89.66 | 432,200 |
Mar 05, 2024 | 88.94 | 89.74 | 88.22 | 89.02 | 89.02 | 381,400 |
Mar 04, 2024 | 90.57 | 91.51 | 88.83 | 89.07 | 89.07 | 449,300 |
Mar 01, 2024 | 90.55 | 91.89 | 89.90 | 90.57 | 90.57 | 458,900 |
Feb 29, 2024 | 86.70 | 90.25 | 85.92 | 89.31 | 89.31 | 501,000 |
Feb 28, 2024 | 90.82 | 91.79 | 89.93 | 89.96 | 89.96 | 815,200 |
Feb 27, 2024 | 91.96 | 92.81 | 91.14 | 91.63 | 91.63 | 195,200 |
Feb 26, 2024 | 90.64 | 91.81 | 90.49 | 91.12 | 91.12 | 212,300 |
Feb 23, 2024 | 89.56 | 91.47 | 89.41 | 90.74 | 90.74 | 281,600 |
Feb 22, 2024 | 88.06 | 89.87 | 88.06 | 89.02 | 89.02 | 408,300 |
Feb 21, 2024 | 88.02 | 88.39 | 86.86 | 87.40 | 87.40 | 299,400 |
Feb 20, 2024 | 87.20 | 88.38 | 86.86 | 87.99 | 87.99 | 277,300 |
Feb 16, 2024 | 88.99 | 89.96 | 88.18 | 88.44 | 88.44 | 338,400 |
Feb 15, 2024 | 87.78 | 89.67 | 87.26 | 89.56 | 89.56 | 269,200 |
Feb 14, 2024 | 86.73 | 87.46 | 85.51 | 87.24 | 87.24 | 227,500 |
Feb 13, 2024 | 84.52 | 86.10 | 83.76 | 85.45 | 85.45 | 347,600 |
Feb 12, 2024 | 88.13 | 89.26 | 87.82 | 87.83 | 87.83 | 603,500 |
Feb 09, 2024 | 87.68 | 88.36 | 87.02 | 87.90 | 87.90 | 293,200 |
Feb 08, 2024 | 86.82 | 88.19 | 86.82 | 87.32 | 87.32 | 405,700 |
Feb 07, 2024 | 85.05 | 87.42 | 85.02 | 86.64 | 86.64 | 319,300 |
Feb 06, 2024 | 84.96 | 85.33 | 83.28 | 84.60 | 84.60 | 269,300 |
Feb 05, 2024 | 85.44 | 85.87 | 84.17 | 85.02 | 85.02 | 196,800 |
Feb 02, 2024 | 84.83 | 87.39 | 84.83 | 86.64 | 86.64 | 257,600 |
Feb 01, 2024 | 84.77 | 86.23 | 83.50 | 86.20 | 86.20 | 657,100 |
Jan 31, 2024 | 86.00 | 86.82 | 84.05 | 84.16 | 84.16 | 1,174,900 |
Jan 30, 2024 | 84.26 | 85.97 | 84.26 | 85.90 | 85.90 | 241,700 |
Jan 29, 2024 | 82.91 | 84.89 | 82.80 | 84.57 | 84.57 | 178,600 |
Jan 26, 2024 | 82.32 | 83.20 | 81.79 | 82.67 | 82.67 | 223,700 |
Jan 25, 2024 | 82.03 | 82.45 | 81.11 | 81.64 | 81.64 | 216,500 |
Jan 24, 2024 | 82.99 | 83.54 | 80.34 | 80.60 | 80.60 | 207,800 |
Jan 23, 2024 | 85.00 | 85.39 | 81.13 | 81.71 | 81.71 | 262,000 |
Jan 22, 2024 | 83.32 | 84.91 | 83.32 | 84.60 | 84.60 | 343,100 |
Jan 19, 2024 | 81.81 | 82.70 | 81.12 | 82.65 | 82.65 | 155,800 |
Jan 18, 2024 | 81.57 | 82.61 | 80.64 | 81.52 | 81.52 | 206,200 |
Jan 17, 2024 | 79.19 | 80.86 | 79.13 | 80.85 | 80.85 | 191,300 |
Jan 16, 2024 | 79.24 | 80.53 | 79.04 | 80.16 | 80.16 | 152,600 |
Jan 12, 2024 | 82.07 | 82.07 | 79.71 | 80.14 | 80.14 | 114,200 |
Jan 11, 2024 | 80.01 | 81.16 | 79.00 | 81.14 | 81.14 | 184,100 |
Jan 10, 2024 | 80.38 | 81.17 | 80.20 | 80.54 | 80.54 | 186,900 |
Jan 09, 2024 | 79.14 | 80.58 | 78.82 | 80.47 | 80.47 | 306,600 |
Jan 08, 2024 | 79.00 | 80.35 | 79.00 | 80.35 | 80.35 | 178,300 |
Jan 05, 2024 | 77.40 | 79.84 | 77.01 | 78.69 | 78.69 | 248,700 |
Jan 04, 2024 | 78.47 | 79.21 | 78.06 | 78.22 | 78.22 | 288,900 |
Jan 03, 2024 | 79.58 | 80.04 | 78.32 | 78.99 | 78.99 | 308,000 |
Jan 02, 2024 | 80.76 | 82.15 | 79.79 | 80.22 | 80.22 | 340,700 |
Dec 29, 2023 | 83.34 | 83.73 | 82.41 | 82.43 | 82.43 | 179,700 |
Dec 28, 2023 | 83.36 | 83.78 | 82.86 | 83.45 | 83.45 | 116,000 |
Dec 27, 2023 | 83.40 | 84.65 | 83.09 | 83.85 | 83.85 | 162,700 |
Dec 26, 2023 | 82.40 | 83.93 | 82.40 | 83.14 | 83.14 | 99,700 |
Dec 22, 2023 | 82.66 | 83.42 | 81.75 | 82.34 | 82.34 | 170,200 |
Dec 21, 2023 | 82.95 | 82.99 | 81.40 | 82.51 | 82.51 | 180,400 |
Dec 20, 2023 | 82.30 | 84.16 | 81.55 | 81.61 | 81.61 | 303,300 |
Dec 19, 2023 | 81.44 | 82.40 | 81.14 | 82.12 | 82.12 | 382,400 |
Dec 18, 2023 | 80.23 | 81.57 | 79.50 | 80.73 | 80.73 | 353,600 |
Dec 15, 2023 | 79.58 | 81.23 | 78.80 | 80.51 | 80.51 | 1,808,600 |
Dec 14, 2023 | 75.82 | 80.12 | 75.31 | 79.29 | 79.29 | 658,900 |
Dec 13, 2023 | 73.25 | 74.68 | 71.68 | 74.42 | 74.42 | 436,800 |
Dec 12, 2023 | 71.85 | 73.50 | 71.67 | 73.19 | 73.19 | 413,500 |
Dec 11, 2023 | 71.92 | 72.57 | 71.33 | 72.12 | 72.12 | 330,700 |
Dec 08, 2023 | 70.93 | 72.01 | 69.71 | 71.89 | 71.89 | 515,500 |
Dec 07, 2023 | 71.88 | 72.13 | 68.13 | 69.88 | 69.88 | 678,800 |
Dec 06, 2023 | 72.35 | 73.93 | 72.34 | 72.41 | 72.41 | 425,300 |
Dec 05, 2023 | 71.65 | 72.29 | 70.91 | 71.66 | 71.66 | 274,600 |
Dec 04, 2023 | 69.98 | 71.83 | 69.98 | 71.80 | 71.80 | 266,700 |
Dec 01, 2023 | 67.65 | 70.48 | 67.65 | 70.31 | 70.31 | 365,900 |
Nov 30, 2023 | 66.14 | 67.68 | 66.07 | 67.64 | 67.64 | 256,100 |
Nov 29, 2023 | 66.82 | 67.35 | 66.22 | 66.27 | 66.27 | 277,800 |
Nov 28, 2023 | 67.41 | 67.56 | 65.46 | 66.01 | 66.01 | 249,600 |
Nov 27, 2023 | 67.07 | 67.65 | 66.76 | 67.58 | 67.58 | 240,600 |
Nov 24, 2023 | 66.65 | 67.76 | 66.65 | 67.52 | 67.52 | 70,100 |
Nov 22, 2023 | 66.38 | 67.23 | 66.33 | 66.99 | 66.99 | 244,700 |
Nov 21, 2023 | 65.78 | 66.46 | 65.48 | 65.85 | 65.85 | 186,900 |
Nov 20, 2023 | 65.71 | 66.19 | 64.82 | 66.09 | 66.09 | 239,700 |
Nov 17, 2023 | 65.65 | 66.55 | 65.22 | 65.43 | 65.43 | 362,800 |
Nov 16, 2023 | 64.87 | 65.64 | 64.28 | 65.15 | 65.15 | 394,800 |
Nov 15, 2023 | 65.92 | 67.00 | 64.70 | 64.86 | 64.86 | 292,300 |
Nov 14, 2023 | 65.24 | 65.98 | 65.07 | 65.85 | 65.85 | 517,400 |
Nov 13, 2023 | 63.08 | 63.60 | 62.58 | 62.83 | 62.83 | 201,200 |
Nov 10, 2023 | 62.89 | 64.01 | 62.43 | 63.61 | 63.61 | 194,300 |
Nov 09, 2023 | 63.50 | 63.65 | 62.15 | 62.23 | 62.23 | 155,400 |
Nov 08, 2023 | 61.93 | 63.34 | 61.93 | 63.03 | 63.03 | 238,000 |
Nov 07, 2023 | 62.04 | 62.44 | 61.43 | 62.35 | 62.35 | 127,600 |
Nov 06, 2023 | 61.98 | 62.15 | 61.42 | 62.12 | 62.12 | 161,800 |
Nov 03, 2023 | 61.61 | 63.03 | 61.58 | 62.33 | 62.33 | 180,300 |
Nov 02, 2023 | 60.54 | 61.24 | 59.86 | 60.58 | 60.58 | 184,700 |
Nov 01, 2023 | 58.27 | 59.62 | 57.68 | 59.50 | 59.50 | 219,400 |
Oct 31, 2023 | 58.43 | 58.88 | 58.00 | 58.48 | 58.48 | 218,700 |
Oct 30, 2023 | 58.30 | 58.74 | 57.28 | 58.36 | 58.36 | 180,200 |
Oct 27, 2023 | 57.79 | 58.01 | 57.12 | 57.57 | 57.57 | 342,000 |
Oct 26, 2023 | 57.92 | 58.76 | 57.23 | 57.48 | 57.48 | 231,100 |
Oct 25, 2023 | 56.74 | 57.95 | 56.64 | 57.43 | 57.43 | 311,800 |
Oct 24, 2023 | 57.80 | 57.82 | 56.58 | 57.47 | 57.47 | 314,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |