Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.80 | 79.19 | 77.00 | 77.17 | 77.17 | 4,256,900 |
Mar 27, 2024 | 79.35 | 79.38 | 77.46 | 78.62 | 78.62 | 4,399,700 |
Mar 26, 2024 | 79.04 | 79.75 | 77.75 | 78.53 | 78.53 | 4,442,200 |
Mar 25, 2024 | 78.10 | 79.56 | 77.74 | 78.42 | 78.42 | 4,596,000 |
Mar 22, 2024 | 78.89 | 80.37 | 78.38 | 78.72 | 78.72 | 4,559,100 |
Mar 21, 2024 | 81.66 | 83.39 | 79.56 | 79.59 | 79.59 | 11,345,900 |
Mar 20, 2024 | 77.53 | 81.62 | 77.29 | 81.33 | 81.33 | 6,793,700 |
Mar 19, 2024 | 76.73 | 78.53 | 75.30 | 77.53 | 77.53 | 5,736,500 |
Mar 18, 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 77.52 | 5,440,700 |
Mar 15, 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 77.15 | 5,818,900 |
Mar 14, 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 78.42 | 7,244,200 |
Mar 13, 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 78.68 | 10,975,300 |
Mar 12, 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 76.36 | 5,667,100 |
Mar 11, 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 74.97 | 5,191,200 |
Mar 08, 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 76.16 | 10,437,000 |
Mar 07, 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 75.33 | 7,592,500 |
Mar 06, 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 74.01 | 5,757,300 |
Mar 05, 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 73.47 | 8,691,200 |
Mar 04, 2024 | 76.47 | 76.53 | 73.99 | 75.77 | 75.77 | 7,395,000 |
Mar 01, 2024 | 77.11 | 78.66 | 76.31 | 76.59 | 76.59 | 7,791,000 |
Feb 29, 2024 | 76.27 | 77.14 | 75.03 | 76.37 | 76.37 | 6,693,400 |
Feb 28, 2024 | 75.56 | 76.19 | 74.73 | 75.56 | 75.56 | 5,208,500 |
Feb 27, 2024 | 77.56 | 77.63 | 75.90 | 76.63 | 76.63 | 7,449,300 |
Feb 26, 2024 | 76.31 | 78.25 | 76.21 | 77.56 | 77.56 | 8,935,200 |
Feb 23, 2024 | 75.05 | 76.80 | 73.85 | 76.24 | 76.24 | 10,235,600 |
Feb 22, 2024 | 78.28 | 78.83 | 74.87 | 75.03 | 75.03 | 11,326,800 |
Feb 21, 2024 | 77.00 | 78.06 | 74.67 | 75.59 | 75.59 | 10,553,400 |
Feb 20, 2024 | 79.95 | 80.58 | 77.72 | 78.62 | 78.62 | 10,349,300 |
Feb 16, 2024 | 82.25 | 83.67 | 80.35 | 81.29 | 81.29 | 13,691,800 |
Feb 15, 2024 | 80.24 | 84.05 | 79.60 | 84.00 | 84.00 | 15,483,200 |
Feb 14, 2024 | 79.11 | 80.70 | 77.48 | 80.67 | 80.67 | 18,016,700 |
Feb 13, 2024 | 77.80 | 83.49 | 77.01 | 77.18 | 77.18 | 40,164,900 |
Feb 12, 2024 | 91.40 | 91.57 | 88.98 | 89.12 | 89.12 | 17,188,800 |
Feb 09, 2024 | 90.00 | 91.21 | 88.92 | 90.72 | 90.72 | 11,356,900 |
Feb 08, 2024 | 85.03 | 91.44 | 84.90 | 87.87 | 87.87 | 20,834,800 |
Feb 07, 2024 | 82.10 | 85.46 | 81.80 | 85.17 | 85.17 | 13,242,600 |
Feb 06, 2024 | 81.40 | 82.04 | 79.77 | 81.56 | 81.56 | 5,548,000 |
Feb 05, 2024 | 82.44 | 82.80 | 80.03 | 81.40 | 81.40 | 8,558,300 |
Feb 02, 2024 | 81.00 | 83.03 | 79.33 | 82.93 | 82.93 | 17,644,900 |
Feb 01, 2024 | 79.37 | 79.58 | 75.82 | 76.72 | 76.72 | 14,190,000 |
Jan 31, 2024 | 81.30 | 82.22 | 79.96 | 80.07 | 80.07 | 6,749,700 |
Jan 30, 2024 | 82.78 | 83.25 | 81.68 | 82.33 | 82.33 | 5,529,000 |
Jan 29, 2024 | 81.74 | 83.57 | 81.47 | 83.54 | 83.54 | 6,479,000 |
Jan 26, 2024 | 80.51 | 82.84 | 80.47 | 81.55 | 81.55 | 6,839,200 |
Jan 25, 2024 | 81.27 | 81.70 | 79.14 | 80.49 | 80.49 | 6,926,800 |
Jan 24, 2024 | 82.28 | 83.36 | 80.67 | 80.73 | 80.73 | 7,675,800 |
Jan 23, 2024 | 80.70 | 81.62 | 79.53 | 81.14 | 81.14 | 5,700,500 |
Jan 22, 2024 | 80.91 | 82.83 | 79.69 | 80.26 | 80.26 | 9,011,700 |
Jan 19, 2024 | 77.31 | 80.18 | 76.31 | 80.01 | 80.01 | 10,241,200 |
Jan 18, 2024 | 80.00 | 81.01 | 77.21 | 77.52 | 77.52 | 11,221,200 |
Jan 17, 2024 | 80.03 | 80.44 | 77.53 | 80.32 | 80.32 | 15,898,400 |
Jan 16, 2024 | 80.28 | 82.14 | 79.62 | 81.32 | 81.32 | 11,659,700 |
Jan 12, 2024 | 81.11 | 83.19 | 81.00 | 81.40 | 81.40 | 9,252,600 |
Jan 11, 2024 | 81.15 | 82.65 | 79.13 | 81.30 | 81.30 | 10,641,200 |
Jan 10, 2024 | 80.69 | 81.30 | 79.37 | 81.10 | 81.10 | 9,866,700 |
Jan 09, 2024 | 77.25 | 80.24 | 76.92 | 80.11 | 80.11 | 10,835,000 |
Jan 08, 2024 | 74.78 | 77.90 | 74.72 | 77.69 | 77.69 | 8,232,000 |
Jan 05, 2024 | 73.32 | 75.95 | 73.00 | 74.51 | 74.51 | 9,830,200 |
Jan 04, 2024 | 71.63 | 74.02 | 70.61 | 73.42 | 73.42 | 11,927,400 |
Jan 03, 2024 | 72.08 | 72.99 | 71.18 | 71.82 | 71.82 | 9,649,900 |
Jan 02, 2024 | 76.44 | 76.63 | 72.91 | 73.83 | 73.83 | 13,134,800 |
Dec 29, 2023 | 79.12 | 79.73 | 77.25 | 77.90 | 77.90 | 9,518,700 |
Dec 28, 2023 | 78.29 | 79.20 | 77.48 | 79.11 | 79.11 | 7,608,400 |
Dec 27, 2023 | 78.19 | 78.68 | 77.34 | 78.34 | 78.34 | 6,050,200 |
Dec 26, 2023 | 76.83 | 78.46 | 76.44 | 78.21 | 78.21 | 5,251,800 |
Dec 22, 2023 | 76.45 | 77.17 | 76.15 | 76.83 | 76.83 | 6,076,700 |
Dec 21, 2023 | 76.70 | 77.30 | 75.50 | 76.14 | 76.14 | 7,496,300 |
Dec 20, 2023 | 78.10 | 78.70 | 75.15 | 75.42 | 75.42 | 9,983,300 |
Dec 19, 2023 | 77.20 | 79.99 | 77.18 | 78.35 | 78.35 | 12,464,500 |
Dec 18, 2023 | 75.75 | 77.47 | 75.63 | 77.13 | 77.13 | 9,501,600 |
Dec 15, 2023 | 77.71 | 77.95 | 76.35 | 76.82 | 76.82 | 10,416,900 |
Dec 14, 2023 | 75.31 | 77.64 | 74.85 | 77.54 | 77.54 | 13,242,200 |
Dec 13, 2023 | 72.53 | 74.09 | 71.15 | 73.86 | 73.86 | 10,910,200 |
Dec 12, 2023 | 72.00 | 72.63 | 71.07 | 72.50 | 72.50 | 6,415,900 |
Dec 11, 2023 | 72.43 | 73.63 | 72.18 | 72.81 | 72.81 | 7,101,400 |
Dec 08, 2023 | 71.26 | 73.02 | 71.24 | 72.52 | 72.52 | 7,456,600 |
Dec 07, 2023 | 70.86 | 72.28 | 70.04 | 71.86 | 71.86 | 8,471,200 |
Dec 06, 2023 | 73.77 | 74.18 | 71.07 | 71.14 | 71.14 | 13,428,600 |
Dec 05, 2023 | 71.80 | 75.47 | 71.15 | 74.72 | 74.72 | 15,768,000 |
Dec 04, 2023 | 73.00 | 73.66 | 71.37 | 72.52 | 72.52 | 9,569,200 |
Dec 01, 2023 | 72.50 | 73.99 | 71.74 | 73.86 | 73.86 | 8,839,800 |
Nov 30, 2023 | 73.36 | 73.84 | 72.12 | 72.82 | 72.82 | 7,322,300 |
Nov 29, 2023 | 74.34 | 75.06 | 73.00 | 73.33 | 73.33 | 9,815,600 |
Nov 28, 2023 | 72.42 | 74.22 | 72.20 | 73.51 | 73.51 | 12,632,000 |
Nov 27, 2023 | 71.81 | 74.47 | 71.08 | 73.79 | 73.79 | 24,288,900 |
Nov 24, 2023 | 70.50 | 71.21 | 70.23 | 70.35 | 70.35 | 5,062,800 |
Nov 22, 2023 | 70.26 | 71.58 | 69.15 | 70.96 | 70.96 | 10,215,200 |
Nov 21, 2023 | 69.00 | 69.91 | 68.16 | 69.73 | 69.73 | 8,209,100 |
Nov 20, 2023 | 67.73 | 70.16 | 67.73 | 69.51 | 69.51 | 10,277,000 |
Nov 17, 2023 | 66.93 | 68.89 | 66.80 | 68.34 | 68.34 | 9,331,700 |
Nov 16, 2023 | 67.06 | 68.25 | 66.69 | 67.28 | 67.28 | 9,160,900 |
Nov 15, 2023 | 65.82 | 68.35 | 65.76 | 67.85 | 67.85 | 13,514,500 |
Nov 14, 2023 | 64.26 | 66.17 | 63.98 | 65.52 | 65.52 | 13,168,400 |
Nov 13, 2023 | 61.23 | 62.41 | 60.24 | 62.34 | 62.34 | 8,784,100 |
Nov 10, 2023 | 60.27 | 61.63 | 59.89 | 61.34 | 61.34 | 9,322,100 |
Nov 09, 2023 | 62.52 | 63.34 | 60.33 | 60.37 | 60.37 | 13,118,300 |
Nov 08, 2023 | 61.87 | 63.09 | 60.70 | 62.74 | 62.74 | 11,987,600 |
Nov 07, 2023 | 60.70 | 62.34 | 60.03 | 61.69 | 61.69 | 11,180,400 |
Nov 06, 2023 | 61.59 | 61.78 | 59.71 | 60.43 | 60.43 | 13,284,900 |
Nov 03, 2023 | 59.86 | 61.84 | 58.95 | 61.47 | 61.47 | 22,370,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |