Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.00 | 81.65 | 79.79 | 80.53 | 80.53 | 142,000 |
Mar 27, 2024 | 80.55 | 80.94 | 80.03 | 80.56 | 80.56 | 118,500 |
Mar 26, 2024 | 80.02 | 80.50 | 79.33 | 79.72 | 79.72 | 105,000 |
Mar 25, 2024 | 79.95 | 80.78 | 79.13 | 79.34 | 79.34 | 96,200 |
Mar 22, 2024 | 81.53 | 81.53 | 79.83 | 80.37 | 80.37 | 132,400 |
Mar 21, 2024 | 78.97 | 81.72 | 78.45 | 81.23 | 81.23 | 173,900 |
Mar 20, 2024 | 77.30 | 79.06 | 76.52 | 78.27 | 78.27 | 119,300 |
Mar 19, 2024 | 75.78 | 77.40 | 75.78 | 77.26 | 77.26 | 103,800 |
Mar 18, 2024 | 77.00 | 78.78 | 74.93 | 75.83 | 75.83 | 180,400 |
Mar 15, 2024 | 73.96 | 76.78 | 73.96 | 76.61 | 76.61 | 944,100 |
Mar 14, 2024 | 75.01 | 75.37 | 73.60 | 74.48 | 74.48 | 169,200 |
Mar 13, 2024 | 75.87 | 76.99 | 75.19 | 75.47 | 75.47 | 164,400 |
Mar 12, 2024 | 75.08 | 75.97 | 74.58 | 75.87 | 75.87 | 107,600 |
Mar 11, 2024 | 76.24 | 76.47 | 74.67 | 75.45 | 75.45 | 91,300 |
Mar 08, 2024 | 77.33 | 78.21 | 75.82 | 76.59 | 76.59 | 128,800 |
Mar 07, 2024 | 76.35 | 77.42 | 75.92 | 76.37 | 76.37 | 129,700 |
Mar 06, 2024 | 74.91 | 75.58 | 74.16 | 75.58 | 75.58 | 144,900 |
Mar 05, 2024 | 75.75 | 76.27 | 73.95 | 74.25 | 74.25 | 145,500 |
Mar 04, 2024 | 77.82 | 78.45 | 75.65 | 75.85 | 75.85 | 173,100 |
Mar 01, 2024 | 77.88 | 78.88 | 76.82 | 77.70 | 77.70 | 142,900 |
Feb 29, 2024 | 77.92 | 77.92 | 76.25 | 77.45 | 77.45 | 190,000 |
Feb 28, 2024 | 77.66 | 78.48 | 77.06 | 77.21 | 77.21 | 126,300 |
Feb 27, 2024 | 77.87 | 78.73 | 76.89 | 78.13 | 78.13 | 222,100 |
Feb 26, 2024 | 75.76 | 77.43 | 75.17 | 77.14 | 77.14 | 214,100 |
Feb 23, 2024 | 73.44 | 75.90 | 72.58 | 75.84 | 75.84 | 277,400 |
Feb 22, 2024 | 74.36 | 76.44 | 72.40 | 72.83 | 72.83 | 338,300 |
Feb 21, 2024 | 79.75 | 82.80 | 68.41 | 74.02 | 74.02 | 530,900 |
Feb 20, 2024 | 85.24 | 85.36 | 84.09 | 85.19 | 85.19 | 175,500 |
Feb 16, 2024 | 86.33 | 86.75 | 85.76 | 86.14 | 86.14 | 159,500 |
Feb 15, 2024 | 85.92 | 87.19 | 84.65 | 87.18 | 87.18 | 127,500 |
Feb 14, 2024 | 84.06 | 85.67 | 83.78 | 85.28 | 85.28 | 164,200 |
Feb 13, 2024 | 84.19 | 85.34 | 82.04 | 82.99 | 82.99 | 184,200 |
Feb 12, 2024 | 86.13 | 87.40 | 85.71 | 86.57 | 86.57 | 123,300 |
Feb 09, 2024 | 85.69 | 86.20 | 84.68 | 85.89 | 85.89 | 114,600 |
Feb 08, 2024 | 83.94 | 85.61 | 83.90 | 85.30 | 85.30 | 128,100 |
Feb 07, 2024 | 83.14 | 84.59 | 83.04 | 83.58 | 83.58 | 88,100 |
Feb 06, 2024 | 83.04 | 83.78 | 81.88 | 83.10 | 83.10 | 88,400 |
Feb 05, 2024 | 82.76 | 83.29 | 81.18 | 83.08 | 83.08 | 145,200 |
Feb 02, 2024 | 83.37 | 84.44 | 82.84 | 83.93 | 83.93 | 144,500 |
Feb 01, 2024 | 81.61 | 84.38 | 81.43 | 84.29 | 84.29 | 223,100 |
Jan 31, 2024 | 83.26 | 84.20 | 80.62 | 80.92 | 80.92 | 248,600 |
Jan 30, 2024 | 82.00 | 83.08 | 81.30 | 83.06 | 83.06 | 109,300 |
Jan 29, 2024 | 79.70 | 82.13 | 79.70 | 82.13 | 82.13 | 97,200 |
Jan 26, 2024 | 80.72 | 80.72 | 79.60 | 80.10 | 80.10 | 154,200 |
Jan 25, 2024 | 80.50 | 81.06 | 79.22 | 80.08 | 80.08 | 139,300 |
Jan 24, 2024 | 80.80 | 80.80 | 78.92 | 79.31 | 79.31 | 211,700 |
Jan 23, 2024 | 83.00 | 83.96 | 79.63 | 79.63 | 79.63 | 169,900 |
Jan 22, 2024 | 82.88 | 83.79 | 82.10 | 82.62 | 82.62 | 369,100 |
Jan 19, 2024 | 82.24 | 82.24 | 80.21 | 81.78 | 81.78 | 167,400 |
Jan 18, 2024 | 80.59 | 83.45 | 80.59 | 81.83 | 81.83 | 216,800 |
Jan 17, 2024 | 78.61 | 79.83 | 78.61 | 79.75 | 79.75 | 152,500 |
Jan 16, 2024 | 79.29 | 80.19 | 78.86 | 79.77 | 79.77 | 217,600 |
Jan 12, 2024 | 78.75 | 79.41 | 77.88 | 79.40 | 79.40 | 179,000 |
Jan 11, 2024 | 77.88 | 78.43 | 76.84 | 77.90 | 77.90 | 176,400 |
Jan 10, 2024 | 77.42 | 78.06 | 77.36 | 78.00 | 78.00 | 138,500 |
Jan 09, 2024 | 77.10 | 78.29 | 74.75 | 77.72 | 77.72 | 259,200 |
Jan 08, 2024 | 77.89 | 78.83 | 77.56 | 78.33 | 78.33 | 244,900 |
Jan 05, 2024 | 79.31 | 80.77 | 77.59 | 78.00 | 78.00 | 344,700 |
Jan 04, 2024 | 78.42 | 80.08 | 78.42 | 80.00 | 80.00 | 423,700 |
Jan 03, 2024 | 77.77 | 78.65 | 77.36 | 78.39 | 78.39 | 246,800 |
Jan 02, 2024 | 78.09 | 79.77 | 77.96 | 79.07 | 79.07 | 225,800 |
Dec 29, 2023 | 79.67 | 80.08 | 78.57 | 78.98 | 78.98 | 106,400 |
Dec 28, 2023 | 79.55 | 80.22 | 79.47 | 80.19 | 80.19 | 138,400 |
Dec 27, 2023 | 80.12 | 80.75 | 79.40 | 80.16 | 80.16 | 209,300 |
Dec 26, 2023 | 80.21 | 80.30 | 79.32 | 80.12 | 80.12 | 153,700 |
Dec 22, 2023 | 80.20 | 80.63 | 79.60 | 80.41 | 80.41 | 132,900 |
Dec 21, 2023 | 79.95 | 80.40 | 79.35 | 79.52 | 79.52 | 186,700 |
Dec 20, 2023 | 79.70 | 81.15 | 78.85 | 78.95 | 78.95 | 259,600 |
Dec 19, 2023 | 78.94 | 79.88 | 78.58 | 79.49 | 79.49 | 167,500 |
Dec 18, 2023 | 78.28 | 78.39 | 76.50 | 78.02 | 78.02 | 223,000 |
Dec 15, 2023 | 77.85 | 78.46 | 76.75 | 78.28 | 78.28 | 1,447,000 |
Dec 14, 2023 | 73.98 | 77.52 | 73.98 | 77.49 | 77.49 | 240,000 |
Dec 13, 2023 | 71.62 | 73.28 | 70.35 | 72.89 | 72.89 | 179,000 |
Dec 12, 2023 | 71.74 | 72.26 | 71.16 | 71.79 | 71.79 | 115,400 |
Dec 11, 2023 | 70.63 | 71.58 | 70.40 | 71.45 | 71.45 | 123,900 |
Dec 08, 2023 | 69.98 | 70.92 | 69.77 | 70.31 | 70.31 | 99,800 |
Dec 07, 2023 | 69.94 | 70.06 | 68.78 | 70.06 | 70.06 | 136,300 |
Dec 06, 2023 | 70.77 | 71.60 | 69.47 | 69.60 | 69.60 | 119,400 |
Dec 05, 2023 | 70.83 | 71.12 | 69.38 | 70.02 | 70.02 | 95,000 |
Dec 04, 2023 | 69.14 | 71.10 | 68.82 | 70.79 | 70.79 | 169,700 |
Dec 01, 2023 | 67.51 | 69.68 | 67.49 | 69.59 | 69.59 | 297,100 |
Nov 30, 2023 | 67.70 | 68.76 | 66.85 | 67.19 | 67.19 | 193,700 |
Nov 29, 2023 | 67.56 | 68.02 | 66.45 | 67.15 | 67.15 | 123,000 |
Nov 28, 2023 | 68.89 | 69.11 | 66.58 | 66.71 | 66.71 | 136,700 |
Nov 27, 2023 | 68.57 | 69.63 | 68.23 | 69.21 | 69.21 | 105,100 |
Nov 24, 2023 | 68.69 | 69.22 | 68.34 | 68.96 | 68.96 | 30,100 |
Nov 22, 2023 | 69.85 | 70.00 | 68.36 | 68.69 | 68.69 | 92,700 |
Nov 21, 2023 | 68.37 | 69.61 | 68.35 | 69.44 | 69.44 | 143,400 |
Nov 20, 2023 | 68.67 | 68.71 | 68.00 | 68.44 | 68.44 | 66,700 |
Nov 17, 2023 | 68.50 | 69.11 | 68.12 | 68.70 | 68.70 | 122,900 |
Nov 16, 2023 | 68.76 | 69.25 | 67.70 | 67.81 | 67.81 | 438,700 |
Nov 15, 2023 | 69.65 | 70.68 | 68.52 | 68.85 | 68.85 | 149,000 |
Nov 14, 2023 | 68.52 | 69.99 | 68.24 | 69.99 | 69.99 | 152,300 |
Nov 13, 2023 | 65.62 | 66.96 | 65.51 | 66.04 | 66.04 | 111,800 |
Nov 10, 2023 | 65.09 | 66.51 | 64.21 | 66.25 | 66.25 | 163,700 |
Nov 09, 2023 | 66.54 | 66.66 | 65.57 | 65.59 | 65.59 | 149,500 |
Nov 08, 2023 | 66.75 | 67.42 | 66.13 | 66.17 | 66.17 | 120,400 |
Nov 07, 2023 | 66.48 | 67.24 | 65.00 | 66.75 | 66.75 | 173,200 |
Nov 06, 2023 | 65.97 | 66.75 | 64.99 | 66.36 | 66.36 | 155,400 |
Nov 03, 2023 | 66.52 | 68.00 | 66.15 | 66.24 | 66.24 | 165,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |