Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 91.32 | 671,600 |
Mar 26, 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 87.47 | 495,700 |
Mar 25, 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 85.18 | 518,000 |
Mar 22, 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 84.45 | 410,500 |
Mar 21, 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 86.81 | 514,300 |
Mar 20, 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 87.46 | 463,700 |
Mar 19, 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 85.04 | 467,400 |
Mar 18, 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 83.47 | 670,100 |
Mar 15, 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 86.65 | 699,600 |
Mar 14, 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 86.50 | 602,100 |
Mar 13, 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 86.72 | 936,900 |
Mar 12, 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 85.97 | 521,500 |
Mar 11, 2024 | 88.29 | 89.21 | 87.18 | 87.92 | 87.92 | 492,100 |
Mar 08, 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 89.28 | 382,000 |
Mar 07, 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 90.18 | 453,700 |
Mar 06, 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 89.84 | 442,300 |
Mar 05, 2024 | 90.72 | 91.35 | 89.48 | 89.50 | 89.50 | 437,900 |
Mar 04, 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 91.40 | 579,000 |
Mar 01, 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 92.15 | 739,300 |
Feb 29, 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 92.50 | 1,211,800 |
Feb 28, 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 90.00 | 452,500 |
Feb 27, 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 90.51 | 470,000 |
Feb 26, 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 89.98 | 572,200 |
Feb 23, 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 89.02 | 490,400 |
Feb 22, 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 88.75 | 535,900 |
Feb 21, 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 88.46 | 669,300 |
Feb 20, 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 89.57 | 721,200 |
Feb 16, 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 90.66 | 742,100 |
Feb 15, 2024 | 91.17 | 91.57 | 89.59 | 90.60 | 90.60 | 505,000 |
Feb 14, 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 90.44 | 696,900 |
Feb 13, 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 87.33 | 982,500 |
Feb 12, 2024 | 87.38 | 89.93 | 87.38 | 88.80 | 88.80 | 965,500 |
Feb 09, 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 87.73 | 1,080,200 |
Feb 08, 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 84.73 | 822,900 |
Feb 07, 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 84.12 | 920,400 |
Feb 06, 2024 | 81.70 | 82.47 | 80.82 | 81.62 | 81.62 | 779,500 |
Feb 05, 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 81.52 | 1,252,100 |
Feb 02, 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 82.25 | 1,524,700 |
Feb 01, 2024 | 77.01 | 80.15 | 74.66 | 79.14 | 79.14 | 3,390,200 |
Jan 31, 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 71.74 | 1,368,700 |
Jan 30, 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 73.91 | 958,200 |
Jan 29, 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 75.43 | 835,200 |
Jan 26, 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 73.73 | 550,100 |
Jan 25, 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 73.00 | 734,900 |
Jan 24, 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 73.08 | 894,300 |
Jan 23, 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 73.59 | 911,200 |
Jan 22, 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 73.17 | 748,800 |
Jan 19, 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 71.89 | 586,600 |
Jan 18, 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 69.94 | 608,000 |
Jan 17, 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 70.55 | 803,900 |
Jan 16, 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 71.23 | 880,700 |
Jan 12, 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 72.38 | 542,300 |
Jan 11, 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 73.31 | 771,900 |
Jan 10, 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 74.41 | 886,500 |
Jan 09, 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 71.97 | 1,336,900 |
Jan 08, 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 76.59 | 1,877,200 |
Jan 05, 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 71.40 | 1,125,900 |
Jan 04, 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 71.45 | 1,545,700 |
Jan 03, 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 73.05 | 888,600 |
Jan 02, 2024 | 76.09 | 76.79 | 73.36 | 75.34 | 75.34 | 1,325,900 |
Dec 29, 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 76.76 | 1,086,900 |
Dec 28, 2023 | 78.46 | 78.60 | 76.21 | 77.24 | 77.24 | 819,800 |
Dec 27, 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 78.78 | 661,600 |
Dec 26, 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 78.67 | 751,800 |
Dec 22, 2023 | 76.20 | 78.09 | 75.74 | 77.15 | 77.15 | 677,300 |
Dec 21, 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 77.33 | 671,600 |
Dec 20, 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 75.53 | 1,198,000 |
Dec 19, 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 76.60 | 697,800 |
Dec 18, 2023 | 76.70 | 78.29 | 75.30 | 76.83 | 76.83 | 622,300 |
Dec 15, 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 77.10 | 1,958,200 |
Dec 14, 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 81.65 | 1,451,800 |
Dec 13, 2023 | 74.44 | 74.75 | 71.75 | 74.43 | 74.43 | 927,400 |
Dec 12, 2023 | 74.80 | 75.06 | 73.91 | 74.50 | 74.50 | 464,900 |
Dec 11, 2023 | 74.84 | 76.31 | 74.26 | 75.16 | 75.16 | 882,800 |
Dec 08, 2023 | 73.61 | 74.82 | 73.45 | 74.11 | 74.11 | 611,900 |
Dec 07, 2023 | 74.81 | 75.30 | 73.10 | 74.43 | 74.43 | 682,500 |
Dec 06, 2023 | 76.77 | 77.50 | 74.38 | 74.43 | 74.43 | 529,100 |
Dec 05, 2023 | 77.62 | 77.64 | 74.42 | 75.69 | 75.69 | 838,600 |
Dec 04, 2023 | 77.93 | 79.80 | 77.74 | 78.57 | 78.57 | 890,300 |
Dec 01, 2023 | 73.24 | 78.67 | 72.60 | 78.45 | 78.45 | 959,100 |
Nov 30, 2023 | 73.68 | 73.86 | 71.80 | 73.28 | 73.28 | 744,900 |
Nov 29, 2023 | 73.00 | 74.06 | 72.54 | 73.07 | 73.07 | 842,400 |
Nov 28, 2023 | 70.48 | 72.93 | 70.26 | 72.02 | 72.02 | 614,600 |
Nov 27, 2023 | 70.79 | 71.48 | 69.97 | 70.90 | 70.90 | 743,300 |
Nov 24, 2023 | 71.23 | 71.43 | 70.28 | 71.33 | 71.33 | 205,900 |
Nov 22, 2023 | 72.01 | 72.98 | 70.79 | 71.07 | 71.07 | 722,100 |
Nov 21, 2023 | 71.72 | 72.49 | 70.92 | 71.66 | 71.66 | 582,500 |
Nov 20, 2023 | 70.68 | 71.38 | 69.73 | 71.36 | 71.36 | 647,300 |
Nov 17, 2023 | 74.05 | 74.93 | 70.52 | 71.09 | 71.09 | 831,900 |
Nov 16, 2023 | 74.76 | 74.76 | 71.36 | 72.52 | 72.52 | 959,800 |
Nov 15, 2023 | 73.00 | 76.09 | 72.84 | 75.61 | 75.61 | 1,079,200 |
Nov 14, 2023 | 72.18 | 74.04 | 71.37 | 72.08 | 72.08 | 1,124,800 |
Nov 13, 2023 | 71.45 | 71.45 | 68.62 | 68.98 | 68.98 | 1,319,000 |
Nov 10, 2023 | 72.48 | 72.74 | 69.93 | 72.52 | 72.52 | 1,100,800 |
Nov 09, 2023 | 75.17 | 75.17 | 71.62 | 71.90 | 71.90 | 745,000 |
Nov 08, 2023 | 74.58 | 75.60 | 73.92 | 74.51 | 74.51 | 612,700 |
Nov 07, 2023 | 75.63 | 76.01 | 74.54 | 74.88 | 74.88 | 961,100 |
Nov 06, 2023 | 75.48 | 76.96 | 74.46 | 75.80 | 75.80 | 1,114,100 |
Nov 03, 2023 | 70.00 | 76.01 | 70.00 | 75.27 | 75.27 | 2,309,500 |
Nov 02, 2023 | 69.55 | 70.00 | 67.53 | 69.32 | 69.32 | 1,113,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |