Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 109.95 | 111.19 | 109.80 | 111.17 | 111.17 | 200,500 |
Mar 26, 2024 | 109.68 | 110.14 | 108.42 | 109.12 | 109.12 | 174,500 |
Mar 25, 2024 | 108.51 | 109.00 | 108.08 | 108.79 | 108.79 | 137,200 |
Mar 22, 2024 | 109.73 | 110.83 | 108.12 | 108.68 | 108.68 | 162,100 |
Mar 21, 2024 | 109.20 | 110.71 | 108.60 | 110.00 | 110.00 | 241,500 |
Mar 20, 2024 | 108.30 | 108.66 | 106.93 | 108.63 | 108.63 | 260,000 |
Mar 19, 2024 | 106.26 | 108.39 | 106.26 | 107.87 | 107.87 | 255,500 |
Mar 18, 2024 | 107.92 | 108.56 | 106.89 | 106.91 | 106.91 | 298,100 |
Mar 15, 2024 | 108.07 | 109.56 | 106.85 | 107.89 | 107.89 | 587,300 |
Mar 14, 2024 | 106.43 | 108.99 | 105.93 | 108.93 | 108.93 | 375,000 |
Mar 13, 2024 | 108.98 | 109.74 | 106.22 | 106.44 | 106.44 | 385,000 |
Mar 12, 2024 | 111.85 | 112.25 | 108.39 | 109.46 | 109.46 | 261,800 |
Mar 11, 2024 | 111.47 | 113.79 | 111.47 | 111.85 | 111.85 | 252,400 |
Mar 08, 2024 | 112.31 | 113.13 | 111.49 | 111.57 | 111.57 | 239,000 |
Mar 07, 2024 | 111.98 | 112.60 | 110.56 | 112.19 | 112.19 | 364,000 |
Mar 06, 2024 | 109.99 | 111.37 | 109.34 | 111.20 | 111.20 | 230,400 |
Mar 05, 2024 | 109.02 | 109.88 | 107.68 | 108.76 | 108.76 | 224,800 |
Mar 04, 2024 | 109.14 | 110.32 | 107.87 | 109.66 | 109.66 | 317,400 |
Mar 01, 2024 | 109.45 | 109.54 | 108.39 | 108.80 | 108.80 | 172,500 |
Feb 29, 2024 | 109.73 | 109.79 | 108.10 | 109.44 | 109.44 | 327,600 |
Feb 28, 2024 | 108.11 | 109.65 | 107.75 | 109.01 | 109.01 | 308,700 |
Feb 27, 2024 | 108.00 | 108.70 | 107.39 | 108.47 | 108.47 | 214,800 |
Feb 26, 2024 | 107.44 | 109.12 | 107.44 | 107.45 | 107.45 | 177,000 |
Feb 23, 2024 | 107.85 | 108.66 | 107.44 | 108.08 | 108.08 | 173,800 |
Feb 22, 2024 | 107.17 | 108.29 | 106.16 | 107.17 | 107.17 | 221,600 |
Feb 21, 2024 | 107.52 | 107.84 | 105.02 | 106.39 | 106.39 | 206,000 |
Feb 20, 2024 | 107.27 | 107.84 | 105.98 | 107.74 | 107.74 | 248,200 |
Feb 16, 2024 | 109.92 | 110.68 | 108.09 | 108.43 | 108.43 | 215,900 |
Feb 15, 2024 | 110.08 | 111.20 | 109.56 | 110.44 | 110.44 | 290,900 |
Feb 14, 2024 | 106.22 | 109.75 | 105.86 | 109.63 | 109.63 | 484,100 |
Feb 13, 2024 | 105.26 | 106.84 | 103.92 | 104.95 | 104.95 | 307,600 |
Feb 12, 2024 | 103.58 | 107.58 | 103.58 | 107.36 | 107.36 | 521,100 |
Feb 09, 2024 | 101.40 | 104.02 | 101.10 | 103.90 | 103.90 | 480,600 |
Feb 08, 2024 | 102.92 | 103.77 | 100.50 | 101.09 | 101.09 | 588,500 |
Feb 07, 2024 | 105.53 | 106.45 | 100.28 | 103.54 | 103.54 | 766,700 |
Feb 06, 2024 | 101.95 | 103.62 | 101.88 | 102.94 | 102.94 | 369,600 |
Feb 05, 2024 | 101.94 | 102.98 | 101.14 | 102.23 | 102.23 | 227,500 |
Feb 02, 2024 | 103.51 | 103.51 | 102.27 | 103.02 | 103.02 | 208,600 |
Feb 01, 2024 | 102.81 | 104.37 | 101.00 | 104.20 | 104.20 | 408,500 |
Jan 31, 2024 | 100.77 | 101.78 | 99.43 | 99.65 | 99.65 | 225,000 |
Jan 30, 2024 | 100.54 | 101.35 | 99.90 | 100.96 | 100.96 | 250,500 |
Jan 29, 2024 | 99.55 | 101.35 | 99.18 | 101.24 | 101.24 | 143,800 |
Jan 26, 2024 | 99.33 | 100.14 | 98.44 | 99.41 | 99.41 | 323,800 |
Jan 25, 2024 | 99.01 | 99.55 | 97.75 | 99.08 | 99.08 | 326,700 |
Jan 24, 2024 | 100.86 | 100.86 | 97.42 | 97.87 | 97.87 | 527,200 |
Jan 23, 2024 | 102.23 | 102.23 | 99.83 | 100.44 | 100.44 | 165,800 |
Jan 22, 2024 | 100.65 | 101.35 | 99.50 | 101.16 | 101.16 | 214,800 |
Jan 19, 2024 | 99.10 | 99.72 | 97.95 | 99.69 | 99.69 | 171,800 |
Jan 18, 2024 | 98.74 | 98.98 | 97.31 | 98.76 | 98.76 | 144,600 |
Jan 17, 2024 | 97.57 | 98.54 | 97.32 | 97.96 | 97.96 | 160,300 |
Jan 16, 2024 | 98.51 | 99.56 | 97.92 | 99.10 | 99.10 | 257,800 |
Jan 12, 2024 | 100.59 | 100.59 | 98.94 | 99.50 | 99.50 | 121,900 |
Jan 11, 2024 | 98.59 | 99.25 | 97.39 | 99.16 | 99.16 | 206,800 |
Jan 10, 2024 | 99.26 | 99.92 | 98.22 | 99.00 | 99.00 | 125,600 |
Jan 09, 2024 | 99.08 | 100.27 | 97.93 | 99.23 | 99.23 | 177,200 |
Jan 08, 2024 | 98.62 | 100.41 | 98.62 | 100.24 | 100.24 | 173,600 |
Jan 05, 2024 | 96.71 | 98.67 | 96.71 | 98.23 | 98.23 | 246,800 |
Jan 04, 2024 | 96.75 | 97.43 | 96.05 | 97.27 | 97.27 | 346,500 |
Jan 03, 2024 | 99.26 | 99.90 | 96.21 | 96.73 | 96.73 | 382,300 |
Jan 02, 2024 | 101.04 | 101.25 | 100.09 | 100.59 | 100.59 | 296,300 |
Dec 29, 2023 | 102.20 | 102.49 | 101.28 | 101.49 | 101.49 | 176,200 |
Dec 28, 2023 | 102.78 | 103.39 | 102.19 | 102.53 | 102.53 | 148,000 |
Dec 27, 2023 | 103.00 | 103.60 | 101.91 | 103.09 | 103.09 | 168,000 |
Dec 26, 2023 | 102.44 | 102.95 | 101.74 | 102.84 | 102.84 | 229,300 |
Dec 22, 2023 | 102.60 | 103.02 | 100.93 | 101.97 | 101.97 | 319,000 |
Dec 21, 2023 | 101.26 | 102.61 | 100.98 | 102.25 | 102.25 | 333,900 |
Dec 20, 2023 | 99.94 | 102.18 | 99.94 | 100.52 | 100.52 | 633,200 |
Dec 19, 2023 | 95.70 | 100.42 | 95.08 | 100.18 | 100.18 | 629,100 |
Dec 18, 2023 | 94.94 | 95.91 | 94.23 | 95.58 | 95.58 | 420,500 |
Dec 15, 2023 | 94.00 | 95.25 | 93.21 | 94.95 | 94.95 | 1,167,900 |
Dec 14, 2023 | 94.50 | 95.46 | 92.29 | 94.20 | 94.20 | 511,000 |
Dec 13, 2023 | 91.60 | 93.94 | 90.92 | 93.93 | 93.93 | 487,900 |
Dec 12, 2023 | 91.96 | 92.04 | 91.39 | 91.66 | 91.66 | 279,100 |
Dec 11, 2023 | 90.41 | 92.08 | 90.41 | 91.63 | 91.63 | 372,400 |
Dec 08, 2023 | 89.73 | 90.94 | 89.46 | 90.82 | 90.82 | 483,900 |
Dec 07, 2023 | 89.85 | 90.61 | 89.30 | 89.93 | 89.93 | 247,500 |
Dec 06, 2023 | 89.43 | 91.44 | 88.53 | 89.92 | 89.92 | 375,100 |
Dec 05, 2023 | 89.03 | 89.87 | 87.85 | 89.02 | 89.02 | 313,700 |
Dec 04, 2023 | 88.80 | 89.89 | 88.47 | 89.40 | 89.40 | 392,900 |
Dec 01, 2023 | 87.11 | 89.22 | 86.71 | 89.12 | 89.12 | 310,500 |
Nov 30, 2023 | 87.25 | 88.20 | 86.51 | 87.22 | 87.22 | 349,800 |
Nov 29, 2023 | 88.75 | 88.95 | 87.07 | 87.12 | 87.12 | 287,700 |
Nov 28, 2023 | 86.98 | 88.30 | 86.26 | 87.93 | 87.93 | 420,100 |
Nov 27, 2023 | 86.99 | 88.44 | 86.43 | 87.23 | 87.23 | 401,900 |
Nov 24, 2023 | 86.93 | 87.96 | 86.92 | 87.39 | 87.39 | 88,800 |
Nov 22, 2023 | 87.03 | 88.51 | 86.43 | 87.51 | 87.51 | 390,400 |
Nov 21, 2023 | 87.19 | 87.29 | 85.89 | 86.40 | 86.40 | 334,000 |
Nov 20, 2023 | 84.74 | 88.24 | 84.40 | 87.48 | 87.48 | 756,400 |
Nov 17, 2023 | 83.23 | 84.95 | 82.65 | 84.69 | 84.69 | 439,400 |
Nov 16, 2023 | 83.67 | 83.88 | 81.99 | 82.57 | 82.57 | 244,300 |
Nov 15, 2023 | 83.06 | 84.87 | 83.06 | 83.83 | 83.83 | 315,700 |
Nov 14, 2023 | 82.13 | 84.47 | 81.95 | 83.17 | 83.17 | 279,900 |
Nov 13, 2023 | 81.18 | 81.58 | 79.81 | 79.83 | 79.83 | 287,200 |
Nov 10, 2023 | 80.30 | 81.58 | 79.50 | 81.50 | 81.50 | 265,500 |
Nov 09, 2023 | 81.95 | 81.95 | 80.07 | 80.19 | 80.19 | 291,100 |
Nov 08, 2023 | 80.58 | 82.33 | 80.12 | 81.28 | 81.28 | 328,900 |
Nov 07, 2023 | 80.67 | 81.51 | 80.39 | 80.70 | 80.70 | 250,200 |
Nov 06, 2023 | 80.83 | 81.06 | 79.82 | 80.61 | 80.61 | 315,500 |
Nov 03, 2023 | 80.36 | 81.60 | 79.62 | 80.86 | 80.86 | 315,400 |
Nov 02, 2023 | 77.14 | 79.54 | 76.82 | 79.41 | 79.41 | 419,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |