Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 106.28 | 385,767 |
Mar 27, 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 106.87 | 284,200 |
Mar 26, 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 105.71 | 557,100 |
Mar 25, 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 106.09 | 391,500 |
Mar 22, 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 105.60 | 317,300 |
Mar 21, 2024 | 105.10 | 106.59 | 105.09 | 105.63 | 105.63 | 588,500 |
Mar 20, 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 105.12 | 428,500 |
Mar 19, 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 105.97 | 484,600 |
Mar 18, 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 104.39 | 515,600 |
Mar 15, 2024 | 103.21 | 104.21 | 102.59 | 103.47 | 103.47 | 563,700 |
Mar 14, 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 103.81 | 341,200 |
Mar 13, 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 104.13 | 325,500 |
Mar 12, 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 103.84 | 439,800 |
Mar 11, 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 103.01 | 312,400 |
Mar 08, 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 102.96 | 360,400 |
Mar 07, 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 102.91 | 320,300 |
Mar 06, 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 104.00 | 360,700 |
Mar 05, 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 103.25 | 349,700 |
Mar 04, 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 103.76 | 322,400 |
Mar 01, 2024 | 104.25 | 104.46 | 103.17 | 104.29 | 104.29 | 820,200 |
Feb 29, 2024 | 105.40 | 105.54 | 104.00 | 104.16 | 104.16 | 682,300 |
Feb 28, 2024 | 103.17 | 105.12 | 102.97 | 105.05 | 105.05 | 545,400 |
Feb 27, 2024 | 104.46 | 104.77 | 102.75 | 103.23 | 103.23 | 372,600 |
Feb 26, 2024 | 105.80 | 106.11 | 104.43 | 104.47 | 104.47 | 335,700 |
Feb 23, 2024 | 105.24 | 105.96 | 104.73 | 105.88 | 105.88 | 330,600 |
Feb 22, 2024 | 104.72 | 105.62 | 104.15 | 105.40 | 105.40 | 400,900 |
Feb 21, 2024 | 105.96 | 106.24 | 104.62 | 105.23 | 105.23 | 372,600 |
Feb 20, 2024 | 105.44 | 107.00 | 105.39 | 105.75 | 105.75 | 526,600 |
Feb 16, 2024 | 104.93 | 105.54 | 104.09 | 105.39 | 105.39 | 767,200 |
Feb 15, 2024 | 104.17 | 105.81 | 104.17 | 105.54 | 105.54 | 487,700 |
Feb 14, 2024 | 104.05 | 104.36 | 103.24 | 103.78 | 103.78 | 663,800 |
Feb 13, 2024 | 104.13 | 105.00 | 103.83 | 104.38 | 104.38 | 565,600 |
Feb 12, 2024 | 104.75 | 105.08 | 104.00 | 104.53 | 104.53 | 551,800 |
Feb 09, 2024 | 106.50 | 106.75 | 104.58 | 104.77 | 104.77 | 723,700 |
Feb 08, 2024 | 104.06 | 106.62 | 103.95 | 106.47 | 106.47 | 870,600 |
Feb 07, 2024 | 104.76 | 104.76 | 103.57 | 104.30 | 104.30 | 593,200 |
Feb 06, 2024 | 103.86 | 105.21 | 103.01 | 104.26 | 104.26 | 1,180,800 |
Feb 05, 2024 | 100.94 | 104.20 | 99.74 | 103.73 | 103.73 | 1,586,300 |
Feb 02, 2024 | 99.11 | 101.95 | 97.32 | 101.01 | 101.01 | 1,994,000 |
Feb 01, 2024 | 93.01 | 94.16 | 92.54 | 93.82 | 93.82 | 1,116,400 |
Jan 31, 2024 | 94.51 | 94.80 | 92.77 | 92.87 | 92.87 | 1,276,500 |
Jan 30, 2024 | 93.20 | 94.92 | 93.20 | 94.64 | 94.64 | 1,187,900 |
Jan 29, 2024 | 93.29 | 93.77 | 92.70 | 93.20 | 93.20 | 759,300 |
Jan 26, 2024 | 92.80 | 93.66 | 92.71 | 92.79 | 92.79 | 875,900 |
Jan 25, 2024 | 92.00 | 92.72 | 91.59 | 92.55 | 92.55 | 726,000 |
Jan 24, 2024 | 92.61 | 92.94 | 91.46 | 91.63 | 91.63 | 748,900 |
Jan 23, 2024 | 92.08 | 92.97 | 91.70 | 92.58 | 92.58 | 637,000 |
Jan 22, 2024 | 92.00 | 92.69 | 91.28 | 91.72 | 91.72 | 694,800 |
Jan 19, 2024 | 92.39 | 92.55 | 91.09 | 92.16 | 92.16 | 893,600 |
Jan 18, 2024 | 92.41 | 92.74 | 91.77 | 92.33 | 92.33 | 837,300 |
Jan 17, 2024 | 92.49 | 93.76 | 92.49 | 92.81 | 92.81 | 573,000 |
Jan 16, 2024 | 93.20 | 93.74 | 92.36 | 92.92 | 92.92 | 688,200 |
Jan 12, 2024 | 93.29 | 93.62 | 92.87 | 93.19 | 93.19 | 577,000 |
Jan 11, 2024 | 92.28 | 92.85 | 91.62 | 92.48 | 92.48 | 636,300 |
Jan 10, 2024 | 93.55 | 94.11 | 92.32 | 92.60 | 92.60 | 667,300 |
Jan 09, 2024 | 92.67 | 93.92 | 92.35 | 93.76 | 93.76 | 773,200 |
Jan 08, 2024 | 91.07 | 92.79 | 91.07 | 92.66 | 92.66 | 810,100 |
Jan 05, 2024 | 90.86 | 92.35 | 90.44 | 91.27 | 91.27 | 951,000 |
Jan 04, 2024 | 90.72 | 91.45 | 90.34 | 90.87 | 90.87 | 874,800 |
Jan 03, 2024 | 91.71 | 92.10 | 90.21 | 90.45 | 90.45 | 796,100 |
Jan 02, 2024 | 87.53 | 91.62 | 87.53 | 91.59 | 91.59 | 899,500 |
Dec 29, 2023 | 87.81 | 88.45 | 87.69 | 88.06 | 88.06 | 544,500 |
Dec 28, 2023 | 87.89 | 88.85 | 87.89 | 88.18 | 88.18 | 495,500 |
Dec 27, 2023 | 88.70 | 88.71 | 88.04 | 88.33 | 88.33 | 408,900 |
Dec 26, 2023 | 88.45 | 89.28 | 88.45 | 88.72 | 88.72 | 461,300 |
Dec 22, 2023 | 88.66 | 89.53 | 88.51 | 88.74 | 88.74 | 596,900 |
Dec 21, 2023 | 87.23 | 88.53 | 87.15 | 88.20 | 88.20 | 668,600 |
Dec 20, 2023 | 87.83 | 88.57 | 86.67 | 87.15 | 87.15 | 607,900 |
Dec 19, 2023 | 88.10 | 88.70 | 87.81 | 88.54 | 88.54 | 662,800 |
Dec 18, 2023 | 87.51 | 88.47 | 86.60 | 88.24 | 88.24 | 653,300 |
Dec 15, 2023 | 88.60 | 88.97 | 86.80 | 87.13 | 87.13 | 1,333,800 |
Dec 14, 2023 | 90.47 | 90.75 | 88.73 | 88.88 | 88.88 | 799,200 |
Dec 13, 2023 | 87.85 | 90.31 | 87.64 | 90.19 | 90.19 | 726,500 |
Dec 12, 2023 | 87.21 | 88.10 | 86.98 | 87.84 | 87.84 | 857,000 |
Dec 11, 2023 | 86.77 | 87.75 | 86.62 | 87.39 | 87.39 | 881,100 |
Dec 08, 2023 | 88.00 | 88.10 | 86.46 | 86.66 | 86.66 | 538,500 |
Dec 07, 2023 | 87.45 | 88.33 | 86.85 | 88.06 | 88.06 | 787,100 |
Dec 06, 2023 | 87.14 | 87.74 | 86.97 | 87.42 | 87.42 | 780,200 |
Dec 05, 2023 | 87.87 | 88.00 | 86.95 | 87.41 | 87.41 | 813,700 |
Dec 04, 2023 | 85.17 | 87.65 | 85.17 | 87.40 | 87.40 | 1,201,200 |
Dec 01, 2023 | 85.22 | 86.00 | 84.89 | 85.53 | 85.53 | 722,600 |
Nov 30, 2023 | 84.23 | 85.59 | 83.73 | 85.43 | 85.43 | 1,268,900 |
Nov 29, 2023 | 85.47 | 85.65 | 84.37 | 84.43 | 84.43 | 743,700 |
Nov 28, 2023 | 87.03 | 87.15 | 85.34 | 85.62 | 85.62 | 898,800 |
Nov 27, 2023 | 86.78 | 87.23 | 86.23 | 87.17 | 87.17 | 892,200 |
Nov 24, 2023 | 86.54 | 87.48 | 86.35 | 87.03 | 87.03 | 164,600 |
Nov 22, 2023 | 86.56 | 86.90 | 85.73 | 86.57 | 86.57 | 761,100 |
Nov 21, 2023 | 86.19 | 86.67 | 85.72 | 85.91 | 85.91 | 939,700 |
Nov 20, 2023 | 84.16 | 86.69 | 84.16 | 86.17 | 86.17 | 1,254,800 |
Nov 17, 2023 | 86.15 | 86.60 | 82.86 | 84.21 | 84.21 | 1,542,700 |
Nov 16, 2023 | 85.49 | 85.75 | 84.96 | 85.39 | 85.39 | 1,368,900 |
Nov 15, 2023 | 86.04 | 86.45 | 85.21 | 85.50 | 85.50 | 753,300 |
Nov 14, 2023 | 85.11 | 85.97 | 85.09 | 85.97 | 85.97 | 339,500 |
Nov 13, 2023 | 84.01 | 84.66 | 83.71 | 84.45 | 84.45 | 453,700 |
Nov 10, 2023 | 83.98 | 84.22 | 83.52 | 84.10 | 84.10 | 427,300 |
Nov 09, 2023 | 84.34 | 84.36 | 83.67 | 84.09 | 84.09 | 442,000 |
Nov 08, 2023 | 84.42 | 84.51 | 83.77 | 84.01 | 84.01 | 450,100 |
Nov 07, 2023 | 83.58 | 84.20 | 83.07 | 84.14 | 84.14 | 357,800 |
Nov 06, 2023 | 84.01 | 85.87 | 82.83 | 83.24 | 83.24 | 575,200 |
Nov 03, 2023 | 83.13 | 84.77 | 82.77 | 84.17 | 84.17 | 580,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |