Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.87 | 94.82 | 92.72 | 93.25 | 93.25 | 546,300 |
Mar 27, 2024 | 92.36 | 93.98 | 92.04 | 93.73 | 93.73 | 799,700 |
Mar 26, 2024 | 92.66 | 94.08 | 91.03 | 91.57 | 91.57 | 698,600 |
Mar 25, 2024 | 90.21 | 92.15 | 89.50 | 92.05 | 92.05 | 659,600 |
Mar 22, 2024 | 91.00 | 91.42 | 89.37 | 89.87 | 89.87 | 482,600 |
Mar 21, 2024 | 87.40 | 91.14 | 87.38 | 90.76 | 90.76 | 878,100 |
Mar 20, 2024 | 85.78 | 87.55 | 85.60 | 86.48 | 86.48 | 629,600 |
Mar 19, 2024 | 85.39 | 86.97 | 84.81 | 85.95 | 85.95 | 502,700 |
Mar 18, 2024 | 85.02 | 86.56 | 84.71 | 86.36 | 86.36 | 785,000 |
Mar 15, 2024 | 83.79 | 85.32 | 83.61 | 84.41 | 84.41 | 1,229,800 |
Mar 14, 2024 | 85.52 | 86.78 | 82.51 | 84.36 | 84.36 | 665,600 |
Mar 13, 2024 | 88.09 | 89.08 | 86.52 | 86.70 | 86.70 | 775,400 |
Mar 12, 2024 | 89.01 | 89.46 | 87.08 | 88.15 | 88.15 | 652,500 |
Mar 11, 2024 | 91.18 | 92.10 | 88.07 | 88.54 | 88.54 | 1,175,200 |
Mar 08, 2024 | 92.75 | 93.48 | 91.71 | 92.38 | 92.38 | 837,600 |
Mar 07, 2024 | 89.13 | 91.63 | 88.90 | 91.48 | 91.48 | 989,300 |
Mar 06, 2024 | 87.34 | 90.62 | 87.15 | 88.62 | 88.62 | 1,367,000 |
Mar 05, 2024 | 87.10 | 88.65 | 85.75 | 86.38 | 86.38 | 1,124,500 |
Mar 04, 2024 | 87.73 | 88.92 | 86.05 | 87.68 | 87.68 | 1,554,300 |
Mar 01, 2024 | 84.00 | 87.19 | 80.47 | 84.85 | 84.85 | 3,160,400 |
Feb 29, 2024 | 75.33 | 75.89 | 73.85 | 75.46 | 75.46 | 1,985,900 |
Feb 28, 2024 | 73.75 | 75.46 | 72.96 | 74.76 | 74.76 | 905,900 |
Feb 27, 2024 | 73.34 | 74.95 | 73.14 | 74.25 | 74.25 | 1,190,300 |
Feb 26, 2024 | 70.36 | 72.79 | 69.80 | 72.11 | 72.11 | 913,300 |
Feb 23, 2024 | 72.31 | 72.45 | 70.88 | 70.91 | 70.91 | 625,900 |
Feb 22, 2024 | 70.73 | 73.94 | 70.67 | 72.21 | 72.21 | 859,700 |
Feb 21, 2024 | 69.13 | 70.44 | 68.89 | 70.08 | 70.08 | 648,300 |
Feb 20, 2024 | 69.69 | 70.13 | 68.68 | 69.31 | 69.31 | 1,056,300 |
Feb 16, 2024 | 71.92 | 72.92 | 70.93 | 71.08 | 71.08 | 813,800 |
Feb 15, 2024 | 73.72 | 74.67 | 72.47 | 72.98 | 72.98 | 668,400 |
Feb 14, 2024 | 72.33 | 73.72 | 70.81 | 72.78 | 72.78 | 1,159,500 |
Feb 13, 2024 | 70.60 | 72.92 | 70.19 | 71.47 | 71.47 | 1,067,300 |
Feb 12, 2024 | 70.31 | 73.95 | 70.31 | 73.39 | 73.39 | 843,900 |
Feb 09, 2024 | 69.57 | 71.26 | 68.55 | 70.89 | 70.89 | 620,800 |
Feb 08, 2024 | 68.56 | 70.06 | 68.54 | 69.26 | 69.26 | 598,000 |
Feb 07, 2024 | 69.89 | 69.99 | 67.52 | 68.65 | 68.65 | 632,500 |
Feb 06, 2024 | 67.97 | 69.06 | 67.49 | 69.02 | 69.02 | 709,100 |
Feb 05, 2024 | 69.32 | 69.43 | 66.66 | 68.01 | 68.01 | 556,200 |
Feb 02, 2024 | 69.30 | 71.81 | 68.31 | 70.71 | 70.71 | 871,900 |
Feb 01, 2024 | 66.48 | 70.30 | 66.48 | 70.11 | 70.11 | 1,270,600 |
Jan 31, 2024 | 67.05 | 68.35 | 65.67 | 65.67 | 65.67 | 700,300 |
Jan 30, 2024 | 66.30 | 68.00 | 66.01 | 66.81 | 66.81 | 709,800 |
Jan 29, 2024 | 65.02 | 67.05 | 64.39 | 67.00 | 67.00 | 654,300 |
Jan 26, 2024 | 65.44 | 66.13 | 64.47 | 64.95 | 64.95 | 532,200 |
Jan 25, 2024 | 64.74 | 65.28 | 63.97 | 65.24 | 65.24 | 872,100 |
Jan 24, 2024 | 65.42 | 65.82 | 62.87 | 63.78 | 63.78 | 803,000 |
Jan 23, 2024 | 65.75 | 66.26 | 60.96 | 64.66 | 64.66 | 1,853,600 |
Jan 22, 2024 | 63.74 | 64.86 | 62.38 | 64.69 | 64.69 | 2,165,100 |
Jan 19, 2024 | 68.50 | 68.63 | 62.93 | 63.16 | 63.16 | 2,424,700 |
Jan 18, 2024 | 67.23 | 68.67 | 66.30 | 68.45 | 68.45 | 1,017,900 |
Jan 17, 2024 | 67.77 | 67.77 | 65.19 | 66.29 | 66.29 | 1,953,500 |
Jan 16, 2024 | 69.76 | 70.38 | 68.83 | 69.15 | 69.15 | 1,735,700 |
Jan 12, 2024 | 73.41 | 74.36 | 71.88 | 71.88 | 71.88 | 622,300 |
Jan 11, 2024 | 74.27 | 74.67 | 72.88 | 72.91 | 72.91 | 783,900 |
Jan 10, 2024 | 72.11 | 74.85 | 71.52 | 74.75 | 74.75 | 1,167,700 |
Jan 09, 2024 | 70.86 | 71.85 | 69.78 | 71.65 | 71.65 | 907,200 |
Jan 08, 2024 | 69.82 | 72.25 | 69.67 | 71.82 | 71.82 | 598,900 |
Jan 05, 2024 | 69.38 | 71.55 | 69.04 | 70.31 | 70.31 | 768,500 |
Jan 04, 2024 | 70.91 | 71.44 | 69.40 | 69.90 | 69.90 | 769,400 |
Jan 03, 2024 | 72.63 | 73.07 | 70.48 | 70.51 | 70.51 | 964,400 |
Jan 02, 2024 | 74.57 | 75.69 | 73.29 | 74.12 | 74.12 | 518,400 |
Dec 29, 2023 | 75.04 | 76.36 | 74.84 | 75.72 | 75.72 | 722,600 |
Dec 28, 2023 | 74.65 | 75.64 | 74.61 | 75.59 | 75.59 | 516,400 |
Dec 27, 2023 | 74.79 | 75.56 | 74.36 | 74.61 | 74.61 | 507,400 |
Dec 26, 2023 | 73.44 | 75.08 | 73.10 | 74.60 | 74.60 | 642,000 |
Dec 22, 2023 | 72.90 | 73.78 | 72.19 | 73.09 | 73.09 | 517,300 |
Dec 21, 2023 | 71.69 | 72.91 | 71.10 | 72.44 | 72.44 | 713,400 |
Dec 20, 2023 | 72.83 | 74.09 | 70.19 | 70.53 | 70.53 | 846,200 |
Dec 19, 2023 | 72.64 | 74.21 | 72.11 | 73.49 | 73.49 | 785,000 |
Dec 18, 2023 | 72.82 | 73.40 | 71.24 | 71.36 | 71.36 | 776,300 |
Dec 15, 2023 | 75.62 | 75.65 | 72.62 | 72.89 | 72.89 | 1,766,500 |
Dec 14, 2023 | 73.32 | 76.56 | 73.32 | 75.53 | 75.53 | 2,027,700 |
Dec 13, 2023 | 67.22 | 71.63 | 67.22 | 71.25 | 71.25 | 1,400,700 |
Dec 12, 2023 | 67.27 | 68.51 | 66.51 | 67.64 | 67.64 | 1,034,000 |
Dec 11, 2023 | 66.00 | 67.29 | 65.70 | 67.27 | 67.27 | 682,500 |
Dec 08, 2023 | 64.90 | 67.05 | 64.69 | 66.43 | 66.43 | 855,900 |
Dec 07, 2023 | 64.55 | 65.75 | 63.86 | 64.82 | 64.82 | 805,000 |
Dec 06, 2023 | 66.18 | 67.89 | 64.18 | 64.45 | 64.45 | 1,608,500 |
Dec 05, 2023 | 63.50 | 65.81 | 62.56 | 65.63 | 65.63 | 1,527,600 |
Dec 04, 2023 | 62.86 | 65.72 | 62.86 | 64.36 | 64.36 | 1,190,100 |
Dec 01, 2023 | 60.26 | 63.42 | 59.24 | 63.12 | 63.12 | 1,418,600 |
Nov 30, 2023 | 59.35 | 61.52 | 57.38 | 60.64 | 60.64 | 1,709,900 |
Nov 29, 2023 | 55.28 | 60.40 | 55.28 | 58.95 | 58.95 | 1,992,500 |
Nov 28, 2023 | 56.29 | 56.29 | 54.06 | 54.59 | 54.59 | 1,166,000 |
Nov 27, 2023 | 57.03 | 57.60 | 56.26 | 56.65 | 56.65 | 752,400 |
Nov 24, 2023 | 57.02 | 58.31 | 57.02 | 57.18 | 57.18 | 439,700 |
Nov 22, 2023 | 56.87 | 58.16 | 55.73 | 57.34 | 57.34 | 1,661,300 |
Nov 21, 2023 | 54.86 | 56.74 | 54.40 | 56.63 | 56.63 | 1,500,300 |
Nov 20, 2023 | 53.50 | 55.34 | 52.88 | 54.94 | 54.94 | 1,041,100 |
Nov 17, 2023 | 53.87 | 54.36 | 52.89 | 53.37 | 53.37 | 653,700 |
Nov 16, 2023 | 53.43 | 54.25 | 52.74 | 53.31 | 53.31 | 960,300 |
Nov 15, 2023 | 52.19 | 55.30 | 52.19 | 53.68 | 53.68 | 1,564,100 |
Nov 14, 2023 | 51.08 | 52.96 | 50.90 | 51.67 | 51.67 | 1,460,200 |
Nov 13, 2023 | 49.27 | 49.89 | 48.62 | 49.10 | 49.10 | 603,300 |
Nov 10, 2023 | 47.85 | 49.42 | 47.02 | 49.26 | 49.26 | 1,321,400 |
Nov 09, 2023 | 50.80 | 51.17 | 47.33 | 47.60 | 47.60 | 1,596,100 |
Nov 08, 2023 | 48.41 | 50.59 | 48.25 | 50.00 | 50.00 | 1,316,600 |
Nov 07, 2023 | 47.72 | 49.90 | 46.70 | 49.44 | 49.44 | 1,595,200 |
Nov 06, 2023 | 51.59 | 52.24 | 48.38 | 48.62 | 48.62 | 1,292,700 |
Nov 03, 2023 | 51.02 | 52.00 | 49.59 | 51.58 | 51.58 | 2,647,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |