Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73.15 | 73.81 | 73.04 | 73.35 | 73.35 | 157,500 |
Mar 27, 2024 | 72.91 | 73.27 | 72.19 | 72.31 | 72.31 | 155,500 |
Mar 26, 2024 | 73.40 | 73.61 | 72.78 | 72.80 | 72.80 | 144,800 |
Mar 25, 2024 | 73.22 | 73.56 | 73.02 | 73.41 | 73.41 | 164,700 |
Mar 22, 2024 | 73.50 | 74.19 | 73.48 | 73.48 | 73.48 | 209,200 |
Mar 21, 2024 | 72.31 | 73.67 | 72.06 | 72.90 | 72.90 | 163,900 |
Mar 20, 2024 | 72.94 | 73.04 | 72.14 | 72.81 | 72.81 | 162,000 |
Mar 19, 2024 | 73.96 | 74.13 | 72.53 | 73.04 | 73.04 | 429,300 |
Mar 18, 2024 | 75.65 | 75.79 | 75.34 | 75.49 | 75.49 | 245,000 |
Mar 15, 2024 | 75.51 | 75.96 | 75.22 | 75.24 | 75.24 | 200,300 |
Mar 14, 2024 | 75.30 | 75.49 | 74.90 | 75.45 | 75.45 | 139,800 |
Mar 13, 2024 | 76.23 | 76.38 | 74.90 | 75.27 | 75.27 | 160,900 |
Mar 12, 2024 | 76.73 | 76.73 | 76.23 | 76.32 | 76.32 | 136,800 |
Mar 11, 2024 | 76.82 | 77.29 | 76.76 | 77.26 | 77.26 | 118,700 |
Mar 08, 2024 | 76.35 | 76.87 | 76.18 | 76.58 | 76.58 | 125,700 |
Mar 07, 2024 | 76.01 | 76.66 | 76.01 | 76.35 | 76.35 | 134,200 |
Mar 06, 2024 | 75.87 | 76.29 | 75.39 | 75.62 | 75.62 | 186,800 |
Mar 05, 2024 | 76.46 | 76.46 | 75.61 | 75.81 | 75.81 | 286,200 |
Mar 04, 2024 | 75.77 | 76.27 | 75.63 | 76.06 | 76.06 | 120,900 |
Mar 01, 2024 | 74.66 | 75.15 | 74.01 | 74.82 | 74.82 | 165,000 |
Feb 29, 2024 | 77.07 | 77.14 | 76.61 | 76.78 | 76.78 | 189,500 |
Feb 28, 2024 | 76.69 | 77.19 | 76.64 | 77.09 | 77.09 | 122,200 |
Feb 27, 2024 | 77.08 | 77.50 | 76.82 | 76.83 | 76.83 | 168,000 |
Feb 26, 2024 | 77.47 | 77.59 | 76.97 | 77.09 | 77.09 | 101,300 |
Feb 23, 2024 | 77.00 | 77.72 | 77.00 | 77.59 | 77.59 | 128,200 |
Feb 22, 2024 | 75.90 | 76.96 | 75.85 | 76.81 | 76.81 | 177,400 |
Feb 21, 2024 | 76.20 | 76.20 | 75.30 | 75.65 | 75.65 | 234,300 |
Feb 20, 2024 | 75.75 | 76.64 | 75.65 | 76.04 | 76.04 | 346,700 |
Feb 16, 2024 | 75.40 | 75.99 | 75.17 | 75.46 | 75.46 | 160,700 |
Feb 15, 2024 | 75.54 | 75.73 | 74.56 | 75.01 | 75.01 | 214,700 |
Feb 14, 2024 | 74.76 | 75.60 | 74.76 | 75.54 | 75.54 | 178,900 |
Feb 13, 2024 | 75.29 | 75.49 | 74.27 | 74.76 | 74.76 | 323,900 |
Feb 12, 2024 | 75.40 | 75.86 | 75.13 | 75.51 | 75.51 | 221,400 |
Feb 09, 2024 | 73.27 | 74.15 | 73.27 | 74.13 | 74.13 | 150,700 |
Feb 08, 2024 | 73.19 | 73.55 | 72.92 | 73.27 | 73.27 | 213,400 |
Feb 07, 2024 | 73.50 | 73.92 | 73.36 | 73.40 | 73.40 | 218,500 |
Feb 06, 2024 | 73.77 | 73.79 | 72.91 | 73.20 | 73.20 | 377,700 |
Feb 05, 2024 | 72.73 | 73.28 | 72.60 | 72.85 | 72.85 | 233,200 |
Feb 02, 2024 | 72.42 | 72.42 | 71.46 | 72.19 | 72.19 | 239,900 |
Feb 01, 2024 | 71.60 | 72.64 | 71.36 | 72.38 | 72.38 | 166,400 |
Jan 31, 2024 | 72.97 | 73.60 | 71.66 | 71.95 | 71.95 | 453,900 |
Jan 30, 2024 | 70.10 | 71.00 | 69.23 | 69.39 | 69.39 | 311,000 |
Jan 29, 2024 | 70.73 | 70.73 | 69.56 | 70.04 | 70.04 | 213,900 |
Jan 26, 2024 | 69.73 | 69.73 | 69.44 | 69.54 | 69.54 | 156,200 |
Jan 25, 2024 | 69.77 | 70.00 | 69.18 | 69.47 | 69.47 | 194,300 |
Jan 24, 2024 | 71.00 | 72.16 | 70.28 | 70.34 | 70.34 | 317,800 |
Jan 23, 2024 | 67.60 | 68.22 | 67.60 | 68.21 | 68.21 | 198,300 |
Jan 22, 2024 | 67.80 | 67.99 | 67.35 | 67.36 | 67.36 | 100,300 |
Jan 19, 2024 | 68.19 | 68.19 | 67.69 | 67.89 | 67.89 | 99,900 |
Jan 18, 2024 | 67.85 | 68.18 | 67.71 | 68.15 | 68.15 | 125,900 |
Jan 17, 2024 | 68.25 | 68.25 | 67.16 | 67.37 | 67.37 | 205,500 |
Jan 16, 2024 | 69.33 | 69.48 | 68.80 | 68.93 | 68.93 | 215,500 |
Jan 12, 2024 | 68.24 | 69.64 | 67.80 | 69.38 | 69.38 | 412,600 |
Jan 11, 2024 | 68.42 | 68.60 | 68.04 | 68.14 | 68.14 | 205,500 |
Jan 10, 2024 | 69.54 | 70.01 | 69.29 | 69.83 | 69.83 | 112,400 |
Jan 09, 2024 | 69.66 | 69.66 | 69.13 | 69.38 | 69.38 | 141,500 |
Jan 08, 2024 | 70.10 | 70.10 | 69.31 | 69.86 | 69.86 | 214,700 |
Jan 05, 2024 | 70.31 | 70.85 | 70.27 | 70.53 | 70.53 | 213,800 |
Jan 04, 2024 | 70.44 | 70.99 | 70.22 | 70.22 | 70.22 | 147,500 |
Jan 03, 2024 | 70.70 | 71.06 | 70.45 | 70.51 | 70.51 | 156,700 |
Jan 02, 2024 | 70.17 | 71.13 | 70.10 | 70.83 | 70.83 | 196,600 |
Dec 29, 2023 | 69.53 | 69.81 | 69.21 | 69.58 | 69.58 | 78,700 |
Dec 28, 2023 | 69.70 | 69.99 | 69.51 | 69.76 | 69.76 | 211,600 |
Dec 27, 2023 | 67.89 | 68.19 | 67.79 | 68.17 | 68.17 | 271,900 |
Dec 26, 2023 | 67.41 | 67.53 | 67.05 | 67.28 | 67.28 | 147,700 |
Dec 22, 2023 | 67.61 | 67.84 | 67.11 | 67.33 | 67.33 | 241,700 |
Dec 21, 2023 | 66.77 | 67.17 | 66.55 | 66.81 | 66.81 | 239,900 |
Dec 20, 2023 | 67.75 | 67.75 | 66.32 | 66.37 | 66.37 | 215,000 |
Dec 19, 2023 | 67.49 | 68.41 | 67.49 | 68.18 | 68.18 | 275,800 |
Dec 18, 2023 | 67.07 | 67.32 | 66.89 | 67.21 | 67.21 | 282,700 |
Dec 15, 2023 | 66.78 | 67.04 | 66.48 | 66.62 | 66.62 | 334,300 |
Dec 14, 2023 | 67.36 | 67.52 | 66.40 | 66.69 | 66.69 | 243,600 |
Dec 13, 2023 | 67.12 | 67.47 | 66.52 | 67.30 | 67.30 | 263,500 |
Dec 12, 2023 | 66.33 | 66.33 | 65.45 | 66.20 | 66.20 | 460,800 |
Dec 11, 2023 | 66.48 | 66.48 | 64.50 | 64.86 | 64.86 | 498,700 |
Dec 08, 2023 | 69.24 | 69.57 | 68.51 | 68.86 | 68.86 | 409,800 |
Dec 07, 2023 | 69.50 | 69.80 | 69.12 | 69.75 | 69.75 | 398,000 |
Dec 06, 2023 | 69.27 | 69.74 | 69.03 | 69.43 | 69.43 | 877,000 |
Dec 05, 2023 | 69.77 | 69.92 | 69.32 | 69.76 | 69.76 | 163,900 |
Dec 04, 2023 | 69.52 | 70.04 | 69.47 | 69.83 | 69.83 | 350,000 |
Dec 01, 2023 | 69.72 | 69.86 | 69.20 | 69.58 | 69.58 | 299,100 |
Nov 30, 2023 | 69.00 | 70.03 | 68.86 | 69.90 | 69.90 | 371,100 |
Nov 29, 2023 | 68.17 | 68.49 | 68.00 | 68.21 | 68.21 | 268,200 |
Nov 28, 2023 | 68.01 | 68.22 | 67.75 | 67.86 | 67.86 | 211,100 |
Nov 27, 2023 | 68.13 | 68.23 | 67.54 | 67.70 | 67.70 | 126,000 |
Nov 24, 2023 | 67.74 | 68.47 | 67.67 | 68.23 | 68.23 | 80,900 |
Nov 22, 2023 | 68.34 | 69.06 | 67.57 | 67.66 | 67.66 | 181,600 |
Nov 21, 2023 | 67.79 | 68.52 | 67.75 | 68.27 | 68.27 | 156,200 |
Nov 20, 2023 | 66.88 | 67.62 | 66.88 | 67.50 | 67.50 | 127,000 |
Nov 17, 2023 | 66.86 | 67.34 | 66.73 | 66.88 | 66.88 | 266,400 |
Nov 16, 2023 | 66.41 | 66.91 | 65.92 | 66.37 | 66.37 | 213,600 |
Nov 15, 2023 | 65.20 | 65.91 | 65.14 | 65.72 | 65.72 | 284,100 |
Nov 14, 2023 | 65.41 | 65.69 | 65.05 | 65.27 | 65.27 | 211,400 |
Nov 13, 2023 | 65.31 | 65.46 | 64.86 | 64.92 | 64.92 | 188,800 |
Nov 10, 2023 | 64.88 | 65.78 | 64.83 | 65.45 | 65.45 | 162,900 |
Nov 09, 2023 | 66.35 | 66.35 | 64.64 | 64.77 | 64.77 | 209,000 |
Nov 08, 2023 | 65.64 | 66.40 | 65.47 | 66.35 | 66.35 | 173,900 |
Nov 07, 2023 | 65.40 | 65.40 | 64.86 | 64.95 | 64.95 | 350,900 |
Nov 06, 2023 | 64.65 | 64.83 | 64.36 | 64.74 | 64.74 | 186,900 |
Nov 03, 2023 | 64.01 | 64.57 | 63.72 | 64.27 | 64.27 | 405,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |