Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 95.56 | 95.79 | 94.37 | 95.03 | 95.03 | 664,900 |
Mar 26, 2024 | 92.86 | 95.49 | 92.75 | 95.11 | 95.11 | 798,300 |
Mar 25, 2024 | 92.72 | 94.37 | 92.13 | 92.47 | 92.47 | 549,500 |
Mar 22, 2024 | 91.18 | 93.11 | 90.91 | 92.89 | 92.89 | 563,200 |
Mar 21, 2024 | 91.22 | 91.99 | 90.99 | 91.33 | 91.33 | 281,900 |
Mar 20, 2024 | 89.47 | 91.49 | 89.28 | 91.04 | 91.04 | 357,800 |
Mar 19, 2024 | 88.75 | 90.17 | 88.75 | 90.04 | 90.04 | 311,300 |
Mar 18, 2024 | 88.75 | 89.58 | 88.34 | 88.71 | 88.71 | 379,900 |
Mar 15, 2024 | 87.95 | 89.09 | 87.91 | 88.41 | 88.41 | 623,400 |
Mar 14, 2024 | 88.11 | 88.36 | 87.57 | 88.35 | 88.35 | 311,000 |
Mar 13, 2024 | 87.74 | 88.46 | 87.73 | 88.16 | 88.16 | 318,000 |
Mar 12, 2024 | 86.52 | 87.88 | 86.27 | 87.70 | 87.70 | 333,900 |
Mar 11, 2024 | 87.54 | 87.80 | 86.02 | 86.54 | 86.54 | 393,000 |
Mar 08, 2024 | 89.06 | 89.90 | 87.81 | 87.95 | 87.95 | 266,500 |
Mar 07, 2024 | 88.97 | 90.22 | 88.97 | 89.18 | 89.18 | 234,900 |
Mar 06, 2024 | 88.78 | 89.63 | 88.28 | 88.84 | 88.84 | 242,000 |
Mar 05, 2024 | 89.28 | 90.22 | 88.07 | 88.24 | 88.24 | 405,700 |
Mar 04, 2024 | 87.90 | 89.55 | 87.51 | 89.34 | 89.34 | 403,800 |
Mar 01, 2024 | 87.62 | 87.93 | 87.10 | 87.74 | 87.74 | 282,500 |
Feb 29, 2024 | 87.34 | 88.63 | 86.78 | 87.72 | 87.72 | 381,400 |
Feb 28, 2024 | 86.87 | 88.44 | 86.57 | 87.09 | 87.09 | 320,400 |
Feb 27, 2024 | 88.28 | 88.70 | 87.17 | 87.36 | 87.36 | 490,700 |
Feb 26, 2024 | 87.66 | 88.10 | 87.34 | 87.96 | 87.96 | 235,300 |
Feb 23, 2024 | 86.28 | 88.08 | 86.28 | 87.92 | 87.92 | 304,500 |
Feb 22, 2024 | 85.62 | 86.71 | 85.40 | 86.67 | 86.67 | 295,500 |
Feb 21, 2024 | 85.19 | 85.75 | 84.76 | 85.70 | 85.70 | 250,200 |
Feb 20, 2024 | 84.96 | 85.60 | 84.56 | 84.94 | 84.94 | 296,600 |
Feb 16, 2024 | 86.29 | 87.28 | 85.53 | 85.55 | 85.55 | 317,200 |
Feb 15, 2024 | 84.82 | 86.43 | 84.82 | 86.13 | 86.13 | 901,500 |
Feb 14, 2024 | 84.29 | 84.91 | 84.14 | 84.74 | 84.74 | 350,200 |
Feb 13, 2024 | 83.94 | 84.69 | 83.24 | 83.70 | 83.70 | 249,200 |
Feb 12, 2024 | 85.37 | 85.82 | 84.54 | 84.80 | 84.80 | 489,200 |
Feb 09, 2024 | 84.36 | 85.08 | 84.08 | 85.02 | 85.02 | 371,500 |
Feb 08, 2024 | 84.05 | 85.24 | 83.66 | 84.50 | 84.50 | 359,300 |
Feb 07, 2024 | 84.03 | 84.97 | 83.91 | 84.31 | 84.31 | 396,600 |
Feb 06, 2024 | 84.29 | 85.37 | 84.16 | 84.33 | 84.33 | 408,600 |
Feb 05, 2024 | 82.97 | 84.46 | 81.87 | 84.01 | 84.01 | 502,600 |
Feb 02, 2024 | 82.33 | 84.53 | 81.79 | 83.76 | 83.76 | 666,400 |
Feb 01, 2024 | 80.93 | 84.54 | 80.42 | 82.40 | 82.40 | 944,600 |
Jan 31, 2024 | 80.43 | 80.69 | 78.63 | 78.66 | 78.66 | 427,000 |
Jan 30, 2024 | 79.42 | 80.50 | 78.57 | 80.42 | 80.42 | 357,500 |
Jan 29, 2024 | 79.60 | 80.20 | 78.82 | 80.11 | 80.11 | 323,900 |
Jan 26, 2024 | 78.84 | 79.85 | 78.55 | 79.83 | 79.83 | 201,500 |
Jan 25, 2024 | 78.13 | 78.97 | 77.76 | 78.94 | 78.94 | 193,700 |
Jan 24, 2024 | 77.77 | 78.01 | 76.81 | 77.55 | 77.55 | 185,300 |
Jan 23, 2024 | 78.75 | 79.22 | 77.40 | 77.43 | 77.43 | 246,400 |
Jan 22, 2024 | 78.19 | 78.82 | 77.94 | 78.61 | 78.61 | 229,900 |
Jan 19, 2024 | 77.46 | 78.02 | 76.66 | 77.87 | 77.87 | 269,400 |
Jan 18, 2024 | 76.12 | 77.38 | 76.12 | 77.08 | 77.08 | 196,800 |
Jan 17, 2024 | 76.03 | 77.00 | 75.60 | 75.71 | 75.71 | 277,200 |
Jan 16, 2024 | 76.56 | 76.98 | 76.11 | 76.95 | 76.95 | 315,900 |
Jan 12, 2024 | 78.18 | 78.31 | 76.43 | 76.68 | 76.68 | 302,300 |
Jan 11, 2024 | 75.21 | 77.31 | 74.88 | 77.29 | 77.29 | 376,000 |
Jan 10, 2024 | 75.50 | 75.85 | 74.89 | 75.27 | 75.27 | 499,400 |
Jan 09, 2024 | 77.33 | 77.35 | 75.45 | 75.74 | 75.74 | 530,000 |
Jan 08, 2024 | 77.86 | 77.89 | 76.96 | 77.80 | 77.80 | 346,100 |
Jan 05, 2024 | 78.07 | 79.00 | 77.54 | 78.39 | 78.39 | 265,200 |
Jan 04, 2024 | 78.78 | 79.19 | 78.02 | 78.03 | 78.03 | 468,200 |
Jan 03, 2024 | 78.62 | 80.01 | 78.25 | 78.72 | 78.72 | 581,200 |
Jan 02, 2024 | 78.52 | 79.21 | 77.85 | 78.99 | 78.99 | 460,800 |
Dec 29, 2023 | 78.82 | 78.93 | 77.96 | 78.48 | 78.48 | 277,000 |
Dec 28, 2023 | 79.16 | 79.69 | 78.82 | 78.96 | 78.96 | 194,400 |
Dec 27, 2023 | 80.86 | 80.86 | 79.32 | 79.54 | 79.54 | 264,700 |
Dec 26, 2023 | 81.02 | 81.62 | 80.25 | 80.79 | 80.79 | 335,000 |
Dec 22, 2023 | 81.61 | 82.12 | 80.68 | 80.92 | 80.92 | 359,300 |
Dec 21, 2023 | 80.08 | 81.09 | 79.45 | 81.09 | 81.09 | 361,000 |
Dec 20, 2023 | 79.69 | 81.06 | 79.58 | 79.70 | 79.70 | 512,100 |
Dec 19, 2023 | 78.74 | 79.88 | 78.67 | 79.57 | 79.57 | 358,800 |
Dec 18, 2023 | 78.00 | 78.69 | 77.60 | 78.37 | 78.37 | 332,000 |
Dec 15, 2023 | 77.20 | 77.85 | 76.06 | 77.33 | 77.33 | 1,057,500 |
Dec 14, 2023 | 76.23 | 78.14 | 76.23 | 77.19 | 77.19 | 510,100 |
Dec 13, 2023 | 72.74 | 75.81 | 72.74 | 75.60 | 75.60 | 546,400 |
Dec 12, 2023 | 73.53 | 73.85 | 72.77 | 72.84 | 72.84 | 387,900 |
Dec 11, 2023 | 73.02 | 74.04 | 73.02 | 73.94 | 73.94 | 314,200 |
Dec 08, 2023 | 72.85 | 73.49 | 72.34 | 73.15 | 73.15 | 414,700 |
Dec 07, 2023 | 73.43 | 73.50 | 72.11 | 72.79 | 72.79 | 447,800 |
Dec 06, 2023 | 75.85 | 76.05 | 73.03 | 73.17 | 73.17 | 718,600 |
Dec 05, 2023 | 78.44 | 78.54 | 75.12 | 75.96 | 75.96 | 452,800 |
Dec 04, 2023 | 76.91 | 78.69 | 76.91 | 78.67 | 78.67 | 380,600 |
Dec 01, 2023 | 76.78 | 77.56 | 76.52 | 77.22 | 77.22 | 552,100 |
Nov 30, 2023 | 75.88 | 76.96 | 75.74 | 76.75 | 76.75 | 287,200 |
Nov 29, 2023 | 76.64 | 76.80 | 75.28 | 75.54 | 75.54 | 574,400 |
Nov 28, 2023 | 77.52 | 77.60 | 75.96 | 76.21 | 76.21 | 397,900 |
Nov 27, 2023 | 76.99 | 78.21 | 76.60 | 77.54 | 77.54 | 278,200 |
Nov 24, 2023 | 77.37 | 78.23 | 77.31 | 77.35 | 77.35 | 68,500 |
Nov 22, 2023 | 77.17 | 78.05 | 77.10 | 77.24 | 77.24 | 198,800 |
Nov 21, 2023 | 76.95 | 77.94 | 76.63 | 77.33 | 77.33 | 301,200 |
Nov 20, 2023 | 77.78 | 77.93 | 76.70 | 77.22 | 77.22 | 381,200 |
Nov 17, 2023 | 76.75 | 77.84 | 76.37 | 77.54 | 77.54 | 382,200 |
Nov 16, 2023 | 75.93 | 76.80 | 75.47 | 76.01 | 76.01 | 364,600 |
Nov 15, 2023 | 76.79 | 77.74 | 76.07 | 76.34 | 76.34 | 280,500 |
Nov 14, 2023 | 76.94 | 77.64 | 76.03 | 76.77 | 76.77 | 323,500 |
Nov 13, 2023 | 76.32 | 76.75 | 75.71 | 76.07 | 76.07 | 307,700 |
Nov 10, 2023 | 77.25 | 77.25 | 75.77 | 76.55 | 76.55 | 376,100 |
Nov 09, 2023 | 76.97 | 77.25 | 75.86 | 76.63 | 76.63 | 411,400 |
Nov 08, 2023 | 76.32 | 77.26 | 75.71 | 76.36 | 76.36 | 378,600 |
Nov 07, 2023 | 76.74 | 77.31 | 75.76 | 76.70 | 76.70 | 351,300 |
Nov 06, 2023 | 77.99 | 77.99 | 76.16 | 76.74 | 76.74 | 486,300 |
Nov 03, 2023 | 77.43 | 78.69 | 77.11 | 78.13 | 78.13 | 285,300 |
Nov 02, 2023 | 76.46 | 77.33 | 76.01 | 76.99 | 76.99 | 446,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |