Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 84.00 | 85.30 | 81.60 | 81.80 | 81.80 | 24,199 |
Mar 15, 2024 | 83.00 | 84.10 | 82.20 | 84.10 | 84.10 | 86,358 |
Mar 14, 2024 | 83.10 | 84.00 | 82.60 | 83.40 | 83.40 | 21,454 |
Mar 13, 2024 | 83.50 | 84.80 | 83.10 | 83.40 | 83.40 | 15,088 |
Mar 12, 2024 | 83.00 | 84.90 | 82.40 | 84.30 | 84.30 | 17,461 |
Mar 11, 2024 | 86.00 | 86.10 | 81.70 | 83.70 | 83.70 | 39,104 |
Mar 08, 2024 | 86.50 | 88.20 | 86.00 | 86.20 | 86.20 | 20,306 |
Mar 07, 2024 | 84.80 | 87.30 | 84.20 | 87.30 | 87.30 | 28,980 |
Mar 06, 2024 | 81.50 | 87.70 | 80.10 | 86.40 | 86.40 | 54,074 |
Mar 05, 2024 | 86.30 | 87.20 | 85.80 | 86.20 | 86.20 | 15,929 |
Mar 04, 2024 | 85.30 | 88.00 | 85.00 | 87.80 | 87.80 | 28,434 |
Mar 01, 2024 | 85.50 | 85.80 | 83.90 | 85.80 | 85.80 | 21,398 |
Feb 29, 2024 | 85.20 | 85.80 | 84.00 | 84.30 | 84.30 | 28,831 |
Feb 28, 2024 | 87.20 | 87.20 | 83.80 | 85.20 | 85.20 | 18,910 |
Feb 27, 2024 | 87.40 | 88.00 | 85.90 | 87.10 | 87.10 | 13,483 |
Feb 26, 2024 | 86.90 | 87.20 | 86.30 | 87.00 | 87.00 | 7,646 |
Feb 23, 2024 | 85.50 | 88.20 | 85.50 | 87.10 | 87.10 | 8,620 |
Feb 22, 2024 | 87.00 | 88.20 | 85.90 | 86.30 | 86.30 | 18,173 |
Feb 21, 2024 | 85.50 | 86.10 | 84.40 | 85.40 | 85.40 | 7,797 |
Feb 20, 2024 | 86.40 | 86.50 | 84.70 | 85.70 | 85.70 | 13,018 |
Feb 19, 2024 | 87.10 | 87.90 | 86.20 | 87.10 | 87.10 | 15,386 |
Feb 16, 2024 | 88.90 | 89.80 | 87.60 | 87.80 | 87.80 | 13,853 |
Feb 15, 2024 | 90.40 | 91.10 | 87.90 | 88.60 | 88.60 | 24,389 |
Feb 14, 2024 | 87.40 | 90.40 | 87.10 | 90.40 | 90.40 | 13,091 |
Feb 13, 2024 | 88.90 | 88.90 | 85.80 | 86.80 | 86.80 | 11,563 |
Feb 12, 2024 | 88.50 | 89.00 | 87.60 | 88.40 | 88.40 | 15,544 |
Feb 09, 2024 | 85.40 | 88.40 | 85.40 | 88.40 | 88.40 | 14,144 |
Feb 08, 2024 | 83.00 | 85.50 | 83.00 | 85.10 | 85.10 | 35,362 |
Feb 07, 2024 | 84.70 | 85.10 | 82.50 | 82.50 | 82.50 | 33,597 |
Feb 06, 2024 | 86.00 | 86.70 | 84.30 | 84.30 | 84.30 | 20,417 |
Feb 05, 2024 | 87.60 | 88.30 | 86.80 | 87.20 | 87.20 | 13,544 |
Feb 02, 2024 | 86.10 | 87.20 | 85.80 | 86.20 | 86.20 | 11,965 |
Feb 01, 2024 | 86.20 | 86.40 | 84.70 | 85.50 | 85.50 | 17,781 |
Jan 31, 2024 | 86.50 | 86.80 | 84.90 | 85.50 | 85.50 | 35,260 |
Jan 30, 2024 | 87.50 | 88.80 | 86.90 | 87.50 | 87.50 | 20,104 |
Jan 29, 2024 | 86.80 | 87.60 | 86.00 | 87.50 | 87.50 | 16,760 |
Jan 26, 2024 | 86.50 | 87.60 | 85.10 | 87.10 | 87.10 | 22,775 |
Jan 25, 2024 | 88.50 | 89.40 | 86.60 | 87.30 | 87.30 | 10,824 |
Jan 24, 2024 | 89.80 | 90.00 | 87.50 | 89.00 | 89.00 | 21,079 |
Jan 23, 2024 | 86.80 | 89.50 | 86.80 | 88.70 | 88.70 | 16,047 |
Jan 22, 2024 | 87.10 | 89.00 | 86.20 | 87.20 | 87.20 | 25,823 |
Jan 19, 2024 | 88.70 | 89.00 | 86.50 | 87.00 | 87.00 | 17,004 |
Jan 18, 2024 | 88.20 | 89.60 | 87.60 | 88.60 | 88.60 | 22,165 |
Jan 17, 2024 | 87.30 | 88.80 | 87.30 | 88.30 | 88.30 | 8,981 |
Jan 16, 2024 | 88.50 | 89.30 | 87.40 | 89.00 | 89.00 | 12,198 |
Jan 15, 2024 | 89.00 | 89.80 | 89.00 | 89.10 | 89.10 | 13,221 |
Jan 12, 2024 | 88.00 | 89.40 | 88.00 | 88.30 | 88.30 | 13,465 |
Jan 11, 2024 | 90.50 | 92.80 | 89.10 | 89.20 | 89.20 | 24,964 |
Jan 10, 2024 | 88.00 | 90.30 | 87.00 | 90.30 | 90.30 | 20,213 |
Jan 09, 2024 | 92.00 | 92.10 | 86.70 | 89.20 | 89.20 | 34,515 |
Jan 08, 2024 | 94.00 | 94.30 | 91.20 | 94.20 | 94.20 | 15,339 |
Jan 05, 2024 | 93.20 | 94.50 | 90.10 | 93.20 | 93.20 | 20,714 |
Jan 04, 2024 | 94.00 | 96.40 | 93.20 | 94.40 | 94.40 | 78,252 |
Jan 03, 2024 | 98.40 | 99.10 | 93.70 | 95.10 | 95.10 | 45,111 |
Dec 29, 2023 | 98.60 | 101.20 | 97.70 | 99.90 | 99.90 | 20,282 |
Dec 28, 2023 | 97.90 | 99.10 | 97.70 | 97.80 | 97.80 | 6,698 |
Dec 27, 2023 | 97.60 | 98.90 | 97.50 | 98.50 | 98.50 | 12,374 |
Dec 22, 2023 | 97.00 | 97.90 | 96.40 | 97.80 | 97.80 | 16,855 |
Dec 21, 2023 | 96.50 | 97.00 | 94.90 | 97.00 | 97.00 | 10,287 |
Dec 20, 2023 | 94.20 | 96.00 | 93.00 | 96.00 | 96.00 | 21,688 |
Dec 19, 2023 | 94.40 | 95.60 | 93.70 | 94.00 | 94.00 | 11,931 |
Dec 18, 2023 | 95.50 | 96.90 | 94.30 | 94.60 | 94.60 | 10,816 |
Dec 15, 2023 | 94.60 | 97.30 | 94.60 | 97.00 | 97.00 | 36,400 |
Dec 14, 2023 | 95.00 | 95.00 | 93.00 | 94.40 | 94.40 | 20,099 |
Dec 13, 2023 | 93.40 | 94.90 | 92.90 | 93.20 | 93.20 | 17,072 |
Dec 12, 2023 | 93.40 | 95.00 | 93.20 | 94.00 | 94.00 | 13,501 |
Dec 11, 2023 | 94.60 | 94.90 | 93.20 | 93.40 | 93.40 | 14,496 |
Dec 08, 2023 | 92.00 | 95.40 | 92.00 | 94.40 | 94.40 | 30,651 |
Dec 07, 2023 | 92.30 | 93.30 | 91.70 | 92.50 | 92.50 | 8,855 |
Dec 06, 2023 | 92.60 | 93.80 | 92.40 | 92.90 | 92.90 | 14,074 |
Dec 05, 2023 | 91.50 | 93.20 | 91.50 | 93.10 | 93.10 | 13,588 |
Dec 04, 2023 | 93.90 | 93.90 | 90.70 | 91.00 | 91.00 | 12,883 |
Dec 01, 2023 | 93.00 | 93.70 | 92.20 | 92.80 | 92.80 | 13,852 |
Nov 30, 2023 | 92.10 | 93.30 | 90.90 | 92.00 | 92.00 | 30,178 |
Nov 29, 2023 | 91.10 | 95.00 | 91.10 | 93.60 | 93.60 | 77,783 |
Nov 28, 2023 | 87.70 | 91.60 | 87.70 | 91.60 | 91.60 | 37,444 |
Nov 27, 2023 | 88.80 | 90.80 | 88.70 | 89.50 | 89.50 | 17,421 |
Nov 24, 2023 | 87.00 | 90.20 | 86.20 | 88.60 | 88.60 | 50,114 |
Nov 23, 2023 | 88.40 | 88.40 | 84.80 | 85.30 | 85.30 | 26,913 |
Nov 22, 2023 | 86.20 | 90.40 | 86.20 | 87.60 | 87.60 | 62,032 |
Nov 21, 2023 | 93.00 | 95.20 | 79.90 | 85.30 | 85.30 | 269,205 |
Nov 20, 2023 | 97.30 | 99.40 | 95.30 | 99.10 | 99.10 | 26,471 |
Nov 17, 2023 | 98.50 | 99.10 | 97.80 | 97.90 | 97.90 | 18,747 |
Nov 16, 2023 | 98.20 | 99.40 | 97.50 | 98.50 | 98.50 | 25,133 |
Nov 15, 2023 | 98.20 | 100.40 | 98.00 | 98.50 | 98.50 | 31,778 |
Nov 14, 2023 | 94.30 | 97.90 | 94.20 | 97.40 | 97.40 | 30,048 |
Nov 13, 2023 | 92.80 | 94.80 | 92.80 | 94.30 | 94.30 | 29,838 |
Nov 10, 2023 | 91.00 | 92.80 | 89.60 | 92.70 | 92.70 | 27,260 |
Nov 09, 2023 | 89.70 | 91.70 | 88.80 | 91.50 | 91.50 | 29,807 |
Nov 08, 2023 | 89.00 | 90.00 | 86.40 | 89.00 | 89.00 | 26,449 |
Nov 07, 2023 | 90.00 | 90.20 | 88.50 | 89.60 | 89.60 | 30,344 |
Nov 06, 2023 | 88.70 | 90.90 | 88.60 | 90.00 | 90.00 | 38,444 |
Nov 03, 2023 | 87.00 | 89.70 | 86.90 | 88.90 | 88.90 | 38,078 |
Nov 02, 2023 | 87.50 | 88.00 | 86.50 | 86.80 | 86.80 | 35,407 |
Nov 01, 2023 | 86.50 | 87.10 | 84.50 | 86.40 | 86.40 | 24,157 |
Oct 31, 2023 | 83.50 | 86.20 | 83.50 | 85.70 | 85.70 | 23,006 |
Oct 30, 2023 | 84.50 | 86.00 | 83.00 | 83.80 | 83.80 | 30,390 |
Oct 27, 2023 | 84.00 | 86.50 | 83.50 | 85.20 | 85.20 | 49,079 |
Oct 26, 2023 | 81.50 | 84.10 | 80.90 | 83.40 | 83.40 | 27,978 |
Oct 25, 2023 | 82.40 | 82.50 | 81.40 | 81.60 | 81.60 | 22,411 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |