Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.71 | 88.40 | 86.39 | 86.82 | 86.82 | 1,181,000 |
Mar 27, 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 85.99 | 1,869,500 |
Mar 26, 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 88.68 | 1,986,100 |
Mar 25, 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 90.80 | 1,412,900 |
Mar 22, 2024 | 93.20 | 94.59 | 92.21 | 92.72 | 92.72 | 973,600 |
Mar 21, 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 94.41 | 987,800 |
Mar 20, 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 94.15 | 886,700 |
Mar 19, 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 92.52 | 888,900 |
Mar 18, 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 91.62 | 692,000 |
Mar 15, 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 91.86 | 498,300 |
Mar 14, 2024 | 92.64 | 93.84 | 91.90 | 93.44 | 93.44 | 830,800 |
Mar 13, 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 94.82 | 2,072,400 |
Mar 12, 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 89.44 | 1,839,300 |
Mar 11, 2024 | 90.31 | 90.49 | 87.93 | 89.01 | 89.01 | 1,623,400 |
Mar 08, 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 90.17 | 2,686,900 |
Mar 07, 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 90.47 | 2,243,400 |
Mar 06, 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 95.13 | 1,834,900 |
Mar 05, 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 94.77 | 1,008,800 |
Mar 04, 2024 | 98.00 | 98.20 | 95.43 | 96.31 | 96.31 | 1,363,300 |
Mar 01, 2024 | 94.91 | 97.29 | 94.67 | 96.04 | 96.04 | 1,167,400 |
Feb 29, 2024 | 94.77 | 95.84 | 92.86 | 93.53 | 93.53 | 1,062,400 |
Feb 28, 2024 | 91.05 | 92.00 | 90.65 | 91.80 | 91.80 | 821,500 |
Feb 27, 2024 | 93.04 | 94.13 | 90.55 | 92.59 | 92.59 | 1,349,600 |
Feb 26, 2024 | 91.43 | 95.00 | 91.29 | 92.04 | 92.04 | 1,706,200 |
Feb 23, 2024 | 91.00 | 91.86 | 90.36 | 91.61 | 91.61 | 1,633,200 |
Feb 22, 2024 | 90.55 | 90.80 | 87.87 | 89.95 | 89.95 | 3,599,900 |
Feb 21, 2024 | 90.00 | 90.81 | 88.01 | 88.21 | 88.21 | 1,594,900 |
Feb 20, 2024 | 91.50 | 91.54 | 88.85 | 90.55 | 90.55 | 1,266,300 |
Feb 16, 2024 | 92.39 | 93.29 | 89.58 | 89.92 | 89.92 | 1,158,600 |
Feb 15, 2024 | 90.00 | 92.18 | 89.52 | 91.00 | 91.00 | 816,500 |
Feb 14, 2024 | 89.63 | 91.26 | 89.30 | 91.22 | 91.22 | 980,900 |
Feb 13, 2024 | 89.05 | 90.50 | 87.95 | 88.06 | 88.06 | 972,000 |
Feb 12, 2024 | 88.03 | 90.88 | 87.94 | 90.87 | 90.87 | 1,231,500 |
Feb 09, 2024 | 86.60 | 88.20 | 85.76 | 87.99 | 87.99 | 1,434,700 |
Feb 08, 2024 | 88.19 | 88.43 | 84.88 | 86.72 | 86.72 | 4,311,900 |
Feb 07, 2024 | 78.50 | 81.50 | 77.74 | 81.37 | 81.37 | 2,953,200 |
Feb 06, 2024 | 81.00 | 83.11 | 79.64 | 80.77 | 80.77 | 2,312,900 |
Feb 05, 2024 | 81.88 | 82.00 | 77.46 | 79.30 | 79.30 | 2,522,000 |
Feb 02, 2024 | 79.16 | 81.81 | 79.00 | 81.40 | 81.40 | 2,899,400 |
Feb 01, 2024 | 79.46 | 81.00 | 78.24 | 78.24 | 78.24 | 1,403,000 |
Jan 31, 2024 | 74.75 | 77.18 | 74.56 | 76.66 | 76.66 | 1,150,900 |
Jan 30, 2024 | 74.38 | 77.57 | 74.38 | 76.57 | 76.57 | 1,456,500 |
Jan 29, 2024 | 78.81 | 79.33 | 72.62 | 76.20 | 76.20 | 3,169,300 |
Jan 26, 2024 | 80.30 | 80.93 | 78.91 | 79.93 | 79.93 | 948,000 |
Jan 25, 2024 | 77.68 | 82.25 | 77.50 | 81.05 | 81.05 | 2,984,600 |
Jan 24, 2024 | 79.90 | 80.30 | 73.60 | 76.16 | 76.16 | 4,834,200 |
Jan 23, 2024 | 70.90 | 72.73 | 70.90 | 71.99 | 71.99 | 2,083,700 |
Jan 22, 2024 | 68.94 | 70.10 | 67.71 | 68.98 | 68.98 | 2,763,900 |
Jan 19, 2024 | 71.98 | 72.96 | 70.07 | 71.95 | 71.95 | 1,749,300 |
Jan 18, 2024 | 75.57 | 75.74 | 72.90 | 74.08 | 74.08 | 1,134,100 |
Jan 17, 2024 | 72.38 | 75.12 | 70.91 | 75.03 | 75.03 | 1,643,300 |
Jan 16, 2024 | 76.80 | 77.61 | 75.71 | 76.05 | 76.05 | 2,107,700 |
Jan 12, 2024 | 77.00 | 77.82 | 76.22 | 77.70 | 77.70 | 1,159,500 |
Jan 11, 2024 | 75.80 | 77.11 | 75.01 | 76.92 | 76.92 | 1,478,000 |
Jan 10, 2024 | 74.90 | 77.25 | 74.19 | 74.93 | 74.93 | 1,021,800 |
Jan 09, 2024 | 74.50 | 75.54 | 74.10 | 74.60 | 74.60 | 631,400 |
Jan 08, 2024 | 74.74 | 75.89 | 74.03 | 75.53 | 75.53 | 1,183,000 |
Jan 05, 2024 | 77.00 | 78.19 | 75.56 | 76.72 | 76.72 | 3,043,500 |
Jan 04, 2024 | 73.23 | 78.19 | 73.16 | 77.08 | 77.08 | 2,558,600 |
Jan 03, 2024 | 70.00 | 73.19 | 69.50 | 73.02 | 73.02 | 1,265,600 |
Jan 02, 2024 | 72.06 | 72.52 | 70.32 | 71.19 | 71.19 | 2,967,100 |
Dec 29, 2023 | 70.11 | 74.83 | 70.11 | 73.28 | 73.28 | 1,941,600 |
Dec 28, 2023 | 72.50 | 73.29 | 69.97 | 70.64 | 70.64 | 1,094,600 |
Dec 27, 2023 | 71.07 | 72.32 | 71.04 | 71.72 | 71.72 | 1,320,600 |
Dec 26, 2023 | 71.00 | 73.18 | 70.81 | 71.39 | 71.39 | 2,068,800 |
Dec 22, 2023 | 67.82 | 71.48 | 67.61 | 69.68 | 69.68 | 4,250,500 |
Dec 21, 2023 | 74.00 | 74.24 | 71.62 | 73.15 | 73.15 | 1,404,900 |
Dec 20, 2023 | 73.22 | 74.29 | 71.66 | 72.26 | 72.26 | 2,486,000 |
Dec 19, 2023 | 75.98 | 77.07 | 74.81 | 75.40 | 75.40 | 2,393,900 |
Dec 18, 2023 | 77.91 | 79.27 | 75.09 | 76.11 | 76.11 | 3,574,900 |
Dec 15, 2023 | 76.65 | 77.33 | 71.66 | 72.02 | 72.02 | 5,673,400 |
Dec 14, 2023 | 78.52 | 80.98 | 78.33 | 79.45 | 79.45 | 2,347,200 |
Dec 13, 2023 | 81.64 | 81.78 | 80.00 | 80.81 | 80.81 | 1,439,400 |
Dec 12, 2023 | 79.42 | 83.73 | 79.24 | 82.76 | 82.76 | 1,427,500 |
Dec 11, 2023 | 77.94 | 80.14 | 77.14 | 78.99 | 78.99 | 1,446,900 |
Dec 08, 2023 | 79.05 | 80.97 | 79.05 | 80.39 | 80.39 | 904,700 |
Dec 07, 2023 | 78.84 | 80.10 | 78.50 | 79.79 | 79.79 | 906,700 |
Dec 06, 2023 | 78.82 | 79.25 | 77.59 | 78.06 | 78.06 | 1,628,100 |
Dec 05, 2023 | 77.40 | 78.44 | 75.00 | 76.07 | 76.07 | 2,642,700 |
Dec 04, 2023 | 82.18 | 82.35 | 80.02 | 81.31 | 81.31 | 1,548,100 |
Dec 01, 2023 | 81.74 | 82.57 | 79.82 | 81.63 | 81.63 | 1,686,600 |
Nov 30, 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 81.38 | 2,507,100 |
Nov 29, 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 78.35 | 1,687,900 |
Nov 28, 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 76.94 | 2,010,200 |
Nov 27, 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 74.86 | 984,800 |
Nov 24, 2023 | 72.27 | 76.34 | 72.27 | 75.40 | 75.40 | 1,191,600 |
Nov 22, 2023 | 72.23 | 72.60 | 70.54 | 71.85 | 71.85 | 616,600 |
Nov 21, 2023 | 69.17 | 72.40 | 69.00 | 71.96 | 71.96 | 1,072,000 |
Nov 20, 2023 | 70.35 | 72.50 | 69.65 | 71.35 | 71.35 | 1,895,700 |
Nov 17, 2023 | 68.58 | 69.48 | 68.27 | 68.30 | 68.30 | 718,600 |
Nov 16, 2023 | 66.86 | 69.69 | 66.35 | 68.99 | 68.99 | 1,668,300 |
Nov 15, 2023 | 68.82 | 69.80 | 67.74 | 67.77 | 67.77 | 2,222,600 |
Nov 14, 2023 | 69.90 | 70.55 | 68.50 | 69.50 | 69.50 | 1,010,300 |
Nov 13, 2023 | 68.33 | 69.79 | 67.38 | 69.51 | 69.51 | 1,119,600 |
Nov 10, 2023 | 67.22 | 68.27 | 67.22 | 67.87 | 67.87 | 804,300 |
Nov 09, 2023 | 68.40 | 69.58 | 67.23 | 67.62 | 67.62 | 1,573,100 |
Nov 08, 2023 | 66.88 | 68.40 | 66.58 | 68.03 | 68.03 | 934,800 |
Nov 07, 2023 | 65.50 | 67.85 | 65.32 | 67.38 | 67.38 | 1,890,100 |
Nov 06, 2023 | 67.51 | 67.67 | 63.80 | 65.53 | 65.53 | 1,625,200 |
Nov 03, 2023 | 67.03 | 67.60 | 66.14 | 66.39 | 66.39 | 880,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |