Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 91.72 | 91.87 | 91.62 | 91.79 | 91.79 | 19,813 |
Mar 27, 2024 | 91.05 | 91.36 | 90.92 | 91.07 | 91.07 | 15,674 |
Mar 26, 2024 | 91.02 | 91.15 | 90.83 | 91.12 | 91.12 | 14,628 |
Mar 25, 2024 | 91.21 | 91.33 | 90.80 | 90.95 | 90.95 | 31,843 |
Mar 22, 2024 | 91.39 | 91.56 | 91.19 | 91.26 | 91.26 | 85,134 |
Mar 21, 2024 | 90.71 | 91.38 | 90.52 | 91.30 | 91.30 | 21,986 |
Mar 20, 2024 | 89.87 | 90.15 | 89.85 | 89.95 | 89.95 | 12,258 |
Mar 19, 2024 | 89.45 | 89.64 | 89.08 | 89.64 | 89.64 | 10,198 |
Mar 18, 2024 | 88.88 | 89.60 | 88.76 | 89.55 | 89.55 | 13,631 |
Mar 15, 2024 | 89.32 | 89.48 | 88.50 | 88.55 | 88.55 | 18,378 |
Mar 14, 2024 | 89.31 | 89.40 | 88.85 | 89.22 | 89.22 | 11,917 |
Mar 13, 2024 | 89.31 | 89.36 | 88.99 | 89.05 | 89.05 | 7,584 |
Mar 12, 2024 | 88.69 | 89.30 | 88.28 | 89.06 | 89.06 | 24,531 |
Mar 11, 2024 | 88.20 | 88.28 | 87.87 | 88.28 | 88.28 | 23,374 |
Mar 08, 2024 | 89.00 | 89.32 | 88.70 | 88.84 | 88.84 | 45,794 |
Mar 07, 2024 | 88.13 | 88.93 | 88.00 | 88.73 | 88.73 | 30,555 |
Mar 06, 2024 | 88.30 | 88.58 | 88.20 | 88.42 | 88.42 | 25,755 |
Mar 05, 2024 | 89.01 | 89.04 | 88.13 | 88.31 | 88.31 | 23,907 |
Mar 04, 2024 | 89.16 | 89.28 | 89.01 | 89.08 | 89.08 | 23,475 |
Mar 01, 2024 | 88.97 | 89.13 | 88.63 | 89.03 | 89.03 | 29,997 |
Feb 29, 2024 | 88.10 | 88.63 | 87.80 | 88.52 | 88.52 | 11,035 |
Feb 28, 2024 | 88.35 | 88.38 | 88.00 | 88.24 | 88.24 | 9,882 |
Feb 27, 2024 | 88.03 | 88.22 | 87.89 | 88.02 | 88.02 | 14,763 |
Feb 26, 2024 | 88.47 | 88.53 | 88.24 | 88.30 | 88.30 | 7,733 |
Feb 23, 2024 | 88.52 | 88.97 | 88.46 | 88.64 | 88.64 | 19,649 |
Feb 22, 2024 | 87.40 | 88.26 | 87.26 | 88.26 | 88.26 | 10,518 |
Feb 21, 2024 | 86.63 | 86.68 | 86.42 | 86.57 | 86.57 | 5,940 |
Feb 20, 2024 | 87.38 | 87.39 | 86.48 | 86.63 | 86.63 | 14,613 |
Feb 19, 2024 | 87.50 | 87.75 | 87.40 | 87.65 | 87.65 | 10,239 |
Feb 16, 2024 | 88.11 | 88.24 | 87.60 | 87.96 | 87.96 | 10,683 |
Feb 15, 2024 | 87.96 | 88.00 | 87.50 | 87.67 | 87.67 | 24,212 |
Feb 14, 2024 | 87.36 | 87.68 | 87.20 | 87.28 | 87.28 | 19,470 |
Feb 13, 2024 | 87.78 | 87.79 | 86.95 | 87.28 | 87.28 | 16,167 |
Feb 12, 2024 | 87.64 | 88.21 | 87.58 | 88.21 | 88.21 | 12,676 |
Feb 09, 2024 | 87.38 | 87.63 | 87.33 | 87.45 | 87.45 | 20,053 |
Feb 08, 2024 | 87.26 | 87.48 | 87.16 | 87.28 | 87.28 | 16,298 |
Feb 07, 2024 | 86.59 | 87.28 | 86.50 | 87.18 | 87.18 | 11,801 |
Feb 06, 2024 | 86.65 | 86.88 | 86.49 | 86.63 | 86.63 | 10,711 |
Feb 05, 2024 | 86.38 | 86.76 | 86.30 | 86.53 | 86.53 | 22,311 |
Feb 02, 2024 | 85.32 | 86.33 | 85.16 | 86.33 | 86.33 | 18,325 |
Feb 01, 2024 | 84.81 | 84.88 | 84.28 | 84.42 | 84.42 | 20,705 |
Jan 31, 2024 | 85.44 | 85.48 | 84.56 | 84.76 | 84.76 | 14,783 |
Jan 30, 2024 | 85.61 | 85.72 | 85.34 | 85.55 | 85.55 | 9,219 |
Jan 29, 2024 | 84.95 | 85.33 | 84.90 | 85.25 | 85.25 | 15,460 |
Jan 26, 2024 | 84.80 | 84.99 | 84.61 | 84.90 | 84.90 | 11,089 |
Jan 25, 2024 | 84.24 | 85.01 | 84.11 | 85.01 | 85.01 | 9,898 |
Jan 24, 2024 | 84.49 | 84.62 | 84.20 | 84.51 | 84.51 | 10,042 |
Jan 23, 2024 | 83.77 | 84.27 | 83.70 | 84.22 | 84.22 | 14,254 |
Jan 22, 2024 | 83.87 | 84.09 | 83.45 | 83.88 | 83.88 | 19,130 |
Jan 19, 2024 | 82.90 | 83.13 | 82.82 | 83.07 | 83.07 | 12,879 |
Jan 18, 2024 | 81.98 | 82.52 | 81.93 | 82.52 | 82.52 | 11,955 |
Jan 17, 2024 | 82.11 | 82.22 | 81.94 | 82.22 | 82.22 | 11,263 |
Jan 16, 2024 | 82.01 | 82.65 | 81.96 | 82.61 | 82.61 | 11,184 |
Jan 15, 2024 | 82.21 | 82.26 | 82.04 | 82.11 | 82.11 | 12,460 |
Jan 12, 2024 | 81.84 | 82.28 | 81.79 | 82.02 | 82.02 | 8,878 |
Jan 11, 2024 | 82.26 | 82.36 | 81.50 | 81.59 | 81.59 | 6,516 |
Jan 10, 2024 | 81.87 | 82.04 | 81.68 | 81.81 | 81.81 | 10,667 |
Jan 09, 2024 | 81.62 | 81.78 | 81.35 | 81.78 | 81.78 | 18,714 |
Jan 08, 2024 | 80.75 | 81.03 | 80.53 | 80.93 | 80.93 | 14,936 |
Jan 05, 2024 | 80.71 | 80.90 | 80.52 | 80.82 | 80.82 | 13,729 |
Jan 04, 2024 | 81.10 | 81.22 | 80.79 | 81.07 | 81.07 | 19,257 |
Jan 03, 2024 | 81.42 | 81.55 | 81.17 | 81.25 | 81.25 | 29,501 |
Jan 02, 2024 | 81.56 | 81.68 | 81.24 | 81.47 | 81.47 | 21,051 |
Dec 29, 2023 | 81.46 | 81.65 | 80.98 | 80.98 | 80.98 | 10,071 |
Dec 28, 2023 | 81.14 | 81.30 | 80.87 | 81.28 | 81.28 | 7,851 |
Dec 27, 2023 | 81.36 | 81.58 | 80.69 | 80.83 | 80.83 | 14,843 |
Dec 22, 2023 | 81.08 | 81.42 | 80.85 | 81.30 | 81.30 | 15,149 |
Dec 21, 2023 | 81.21 | 81.36 | 80.87 | 80.99 | 80.99 | 11,669 |
Dec 20, 2023 | 81.72 | 81.92 | 81.57 | 81.78 | 81.78 | 11,374 |
Dec 19, 2023 | 81.57 | 81.63 | 81.39 | 81.60 | 81.60 | 14,215 |
Dec 18, 2023 | 81.35 | 81.67 | 81.29 | 81.57 | 81.57 | 9,130 |
Dec 15, 2023 | 80.97 | 81.41 | 80.92 | 81.39 | 81.39 | 8,761 |
Dec 14, 2023 | 81.51 | 81.64 | 80.64 | 80.64 | 80.64 | 64,234 |
Dec 13, 2023 | 81.03 | 81.13 | 80.90 | 81.05 | 81.05 | 11,937 |
Dec 12, 2023 | 80.64 | 80.72 | 80.36 | 80.68 | 80.68 | 8,961 |
Dec 11, 2023 | 80.42 | 80.71 | 80.23 | 80.52 | 80.52 | 11,069 |
Dec 08, 2023 | 79.83 | 80.37 | 79.74 | 80.24 | 80.24 | 6,702 |
Dec 07, 2023 | 79.37 | 79.83 | 79.28 | 79.77 | 79.77 | 5,869 |
Dec 06, 2023 | 79.72 | 79.99 | 79.54 | 79.54 | 79.54 | 7,969 |
Dec 05, 2023 | 79.13 | 79.66 | 78.95 | 79.63 | 79.63 | 11,399 |
Dec 04, 2023 | 79.25 | 79.33 | 79.03 | 79.08 | 79.08 | 24,742 |
Dec 01, 2023 | 78.72 | 79.19 | 78.64 | 79.11 | 79.11 | 14,766 |
Nov 30, 2023 | 78.22 | 78.60 | 78.15 | 78.34 | 78.34 | 10,604 |
Nov 29, 2023 | 77.99 | 78.42 | 77.93 | 78.05 | 78.05 | 12,633 |
Nov 28, 2023 | 78.09 | 78.11 | 77.68 | 78.07 | 78.07 | 9,717 |
Nov 27, 2023 | 78.10 | 78.30 | 77.99 | 78.27 | 78.27 | 8,700 |
Nov 24, 2023 | 78.49 | 78.59 | 78.18 | 78.28 | 78.28 | 14,264 |
Nov 23, 2023 | 78.49 | 78.65 | 78.36 | 78.58 | 78.58 | 6,602 |
Nov 22, 2023 | 78.14 | 78.84 | 78.13 | 78.78 | 78.78 | 18,404 |
Nov 21, 2023 | 77.98 | 78.02 | 77.70 | 77.87 | 77.87 | 12,463 |
Nov 20, 2023 | 77.61 | 77.84 | 77.50 | 77.84 | 77.84 | 12,695 |
Nov 17, 2023 | 78.23 | 78.31 | 77.69 | 77.78 | 77.78 | 6,081 |
Nov 16, 2023 | 78.00 | 78.00 | 77.54 | 77.72 | 77.72 | 16,244 |
Nov 15, 2023 | 77.83 | 78.22 | 77.78 | 78.06 | 78.06 | 12,955 |
Nov 14, 2023 | 77.45 | 78.01 | 77.23 | 77.92 | 77.92 | 19,741 |
Nov 13, 2023 | 77.25 | 77.54 | 77.22 | 77.42 | 77.42 | 11,757 |
Nov 10, 2023 | 76.65 | 76.97 | 76.30 | 76.95 | 76.95 | 6,006 |
Nov 09, 2023 | 76.85 | 77.17 | 76.60 | 76.87 | 76.87 | 6,326 |
Nov 08, 2023 | 76.91 | 77.14 | 76.65 | 76.68 | 76.68 | 2,865 |
Nov 07, 2023 | 76.37 | 77.00 | 76.36 | 77.00 | 77.00 | 15,035 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |