Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 99.35 | 100.45 | 98.78 | 100.07 | 100.07 | 662,957 |
Mar 27, 2024 | 99.00 | 99.94 | 97.35 | 99.43 | 99.43 | 757,600 |
Mar 26, 2024 | 95.02 | 98.43 | 94.61 | 98.11 | 98.11 | 832,400 |
Mar 25, 2024 | 92.15 | 95.47 | 91.86 | 95.12 | 95.12 | 1,586,100 |
Mar 22, 2024 | 90.00 | 92.05 | 88.91 | 91.11 | 91.11 | 976,300 |
Mar 21, 2024 | 89.10 | 90.42 | 87.15 | 90.00 | 90.00 | 1,491,800 |
Mar 20, 2024 | 90.00 | 93.14 | 86.31 | 90.08 | 90.08 | 3,944,600 |
Mar 19, 2024 | 100.74 | 102.90 | 99.33 | 102.46 | 102.46 | 1,244,400 |
Mar 18, 2024 | 100.48 | 101.31 | 99.01 | 100.25 | 100.25 | 814,800 |
Mar 15, 2024 | 97.70 | 100.13 | 97.70 | 100.05 | 100.05 | 1,293,800 |
Mar 14, 2024 | 99.14 | 100.24 | 96.81 | 98.03 | 98.03 | 539,500 |
Mar 13, 2024 | 97.85 | 99.94 | 97.76 | 98.96 | 98.96 | 604,200 |
Mar 12, 2024 | 96.00 | 98.47 | 94.85 | 97.00 | 97.00 | 423,400 |
Mar 11, 2024 | 95.78 | 96.19 | 93.80 | 96.08 | 96.08 | 457,500 |
Mar 08, 2024 | 98.09 | 98.52 | 96.25 | 96.99 | 96.99 | 366,400 |
Mar 07, 2024 | 95.86 | 97.15 | 94.71 | 97.13 | 97.13 | 475,400 |
Mar 06, 2024 | 98.56 | 98.75 | 94.15 | 95.39 | 95.39 | 648,400 |
Mar 05, 2024 | 98.62 | 100.36 | 97.62 | 98.43 | 98.43 | 852,200 |
Mar 04, 2024 | 101.57 | 102.18 | 99.35 | 99.38 | 99.38 | 530,700 |
Mar 01, 2024 | 102.37 | 102.81 | 99.26 | 101.57 | 101.57 | 665,400 |
Feb 29, 2024 | 104.04 | 104.43 | 100.66 | 101.76 | 101.76 | 757,800 |
Feb 28, 2024 | 103.99 | 104.04 | 99.80 | 102.93 | 102.93 | 532,800 |
Feb 27, 2024 | 106.55 | 107.41 | 105.51 | 106.55 | 106.55 | 580,400 |
Feb 26, 2024 | 106.01 | 106.59 | 104.52 | 105.36 | 105.36 | 604,300 |
Feb 23, 2024 | 105.79 | 108.79 | 105.27 | 106.45 | 106.45 | 749,700 |
Feb 22, 2024 | 104.28 | 106.11 | 104.09 | 105.45 | 105.45 | 492,000 |
Feb 21, 2024 | 107.30 | 107.30 | 102.82 | 104.01 | 104.01 | 714,900 |
Feb 20, 2024 | 104.17 | 107.79 | 103.45 | 107.48 | 107.48 | 602,200 |
Feb 16, 2024 | 104.67 | 106.66 | 103.86 | 105.38 | 105.38 | 453,200 |
Feb 15, 2024 | 105.76 | 107.21 | 105.41 | 106.49 | 106.49 | 441,800 |
Feb 14, 2024 | 105.00 | 106.32 | 103.04 | 104.85 | 104.85 | 554,100 |
Feb 13, 2024 | 101.60 | 102.90 | 99.02 | 102.69 | 102.69 | 606,500 |
Feb 12, 2024 | 103.34 | 106.92 | 102.83 | 105.89 | 105.89 | 787,300 |
Feb 09, 2024 | 101.00 | 103.22 | 99.96 | 102.81 | 102.81 | 499,500 |
Feb 08, 2024 | 99.41 | 101.29 | 98.36 | 101.03 | 101.03 | 542,800 |
Feb 07, 2024 | 98.19 | 99.04 | 96.51 | 98.50 | 98.50 | 465,800 |
Feb 06, 2024 | 98.26 | 99.74 | 97.12 | 97.73 | 97.73 | 553,000 |
Feb 05, 2024 | 98.61 | 99.43 | 97.27 | 98.30 | 98.30 | 371,000 |
Feb 02, 2024 | 98.60 | 101.53 | 97.32 | 100.27 | 100.27 | 454,100 |
Feb 01, 2024 | 100.39 | 101.27 | 97.03 | 100.44 | 100.44 | 574,900 |
Jan 31, 2024 | 100.15 | 101.97 | 98.92 | 99.48 | 99.48 | 496,800 |
Jan 30, 2024 | 101.33 | 101.71 | 100.12 | 101.01 | 101.01 | 395,400 |
Jan 29, 2024 | 100.27 | 102.13 | 99.35 | 101.81 | 101.81 | 479,100 |
Jan 26, 2024 | 100.72 | 101.46 | 97.78 | 99.88 | 99.88 | 474,300 |
Jan 25, 2024 | 99.09 | 100.22 | 98.26 | 99.94 | 99.94 | 483,700 |
Jan 25, 2024 | 0.23 Dividend | |||||
Jan 24, 2024 | 100.81 | 100.81 | 97.32 | 98.00 | 97.77 | 441,100 |
Jan 23, 2024 | 103.02 | 103.02 | 98.46 | 99.00 | 98.77 | 652,700 |
Jan 22, 2024 | 99.60 | 101.79 | 98.98 | 101.62 | 101.38 | 581,700 |
Jan 19, 2024 | 97.82 | 99.45 | 95.89 | 99.12 | 98.89 | 547,300 |
Jan 18, 2024 | 95.95 | 97.80 | 94.75 | 97.39 | 97.16 | 631,600 |
Jan 17, 2024 | 94.00 | 95.82 | 93.29 | 95.67 | 95.45 | 398,500 |
Jan 16, 2024 | 94.59 | 95.69 | 92.92 | 95.65 | 95.43 | 700,300 |
Jan 12, 2024 | 100.36 | 100.99 | 95.76 | 96.06 | 95.83 | 796,400 |
Jan 11, 2024 | 100.33 | 100.46 | 97.70 | 100.14 | 99.90 | 554,600 |
Jan 10, 2024 | 100.08 | 101.66 | 99.67 | 101.00 | 100.76 | 634,200 |
Jan 09, 2024 | 100.10 | 100.81 | 99.39 | 99.86 | 99.63 | 527,500 |
Jan 08, 2024 | 99.51 | 101.59 | 98.69 | 101.19 | 100.95 | 538,700 |
Jan 05, 2024 | 98.06 | 100.73 | 97.76 | 98.98 | 98.75 | 594,600 |
Jan 04, 2024 | 99.22 | 100.08 | 97.94 | 98.74 | 98.51 | 940,100 |
Jan 03, 2024 | 102.45 | 102.78 | 99.75 | 99.78 | 99.55 | 873,800 |
Jan 02, 2024 | 103.67 | 106.43 | 102.97 | 103.99 | 103.75 | 1,237,800 |
Dec 29, 2023 | 107.55 | 108.73 | 106.82 | 107.26 | 107.01 | 541,000 |
Dec 28, 2023 | 106.93 | 107.93 | 106.60 | 107.70 | 107.45 | 427,300 |
Dec 27, 2023 | 106.23 | 108.10 | 105.41 | 107.61 | 107.36 | 493,700 |
Dec 26, 2023 | 103.80 | 105.85 | 102.79 | 105.54 | 105.29 | 413,300 |
Dec 22, 2023 | 102.04 | 103.92 | 101.01 | 103.57 | 103.33 | 409,000 |
Dec 21, 2023 | 104.34 | 104.38 | 101.94 | 103.18 | 102.94 | 542,100 |
Dec 20, 2023 | 104.71 | 106.50 | 102.89 | 103.01 | 102.77 | 564,800 |
Dec 19, 2023 | 103.29 | 106.52 | 102.30 | 105.99 | 105.74 | 677,000 |
Dec 18, 2023 | 102.18 | 103.55 | 100.84 | 102.38 | 102.14 | 539,600 |
Dec 15, 2023 | 104.13 | 104.55 | 101.02 | 102.09 | 101.85 | 2,737,600 |
Dec 14, 2023 | 98.64 | 104.84 | 98.64 | 103.89 | 103.65 | 1,133,000 |
Dec 13, 2023 | 97.00 | 98.74 | 93.76 | 98.32 | 98.09 | 871,000 |
Dec 12, 2023 | 97.55 | 97.96 | 95.65 | 96.42 | 96.19 | 708,800 |
Dec 11, 2023 | 97.93 | 98.67 | 95.75 | 97.93 | 97.70 | 647,700 |
Dec 08, 2023 | 96.57 | 97.58 | 94.66 | 97.23 | 97.00 | 669,400 |
Dec 07, 2023 | 96.03 | 98.27 | 95.38 | 97.37 | 97.14 | 988,500 |
Dec 06, 2023 | 92.29 | 96.80 | 92.00 | 95.34 | 95.12 | 1,804,800 |
Dec 05, 2023 | 82.50 | 90.18 | 82.00 | 89.78 | 89.57 | 1,967,400 |
Dec 04, 2023 | 84.97 | 87.13 | 84.11 | 84.79 | 84.59 | 1,734,300 |
Dec 01, 2023 | 82.74 | 86.51 | 81.26 | 85.39 | 85.19 | 1,170,900 |
Nov 30, 2023 | 82.00 | 82.24 | 79.86 | 82.18 | 81.99 | 730,100 |
Nov 29, 2023 | 82.01 | 83.70 | 81.61 | 81.75 | 81.56 | 626,700 |
Nov 28, 2023 | 80.86 | 82.60 | 80.22 | 81.22 | 81.03 | 359,100 |
Nov 27, 2023 | 79.50 | 81.35 | 79.06 | 80.94 | 80.75 | 450,900 |
Nov 24, 2023 | 80.34 | 81.83 | 79.32 | 79.65 | 79.46 | 261,000 |
Nov 22, 2023 | 81.11 | 82.79 | 80.39 | 81.78 | 81.59 | 379,600 |
Nov 21, 2023 | 82.69 | 83.15 | 80.02 | 80.21 | 80.02 | 559,700 |
Nov 20, 2023 | 80.31 | 83.26 | 79.78 | 83.00 | 82.81 | 623,800 |
Nov 17, 2023 | 78.76 | 80.73 | 78.01 | 80.44 | 80.25 | 587,600 |
Nov 16, 2023 | 80.56 | 80.56 | 77.33 | 77.42 | 77.24 | 619,100 |
Nov 15, 2023 | 80.43 | 84.54 | 79.71 | 81.65 | 81.46 | 1,052,800 |
Nov 14, 2023 | 74.00 | 80.39 | 74.00 | 79.93 | 79.74 | 1,191,400 |
Nov 13, 2023 | 70.11 | 72.17 | 69.55 | 71.44 | 71.27 | 569,700 |
Nov 10, 2023 | 70.00 | 70.87 | 68.16 | 70.80 | 70.63 | 531,800 |
Nov 09, 2023 | 71.79 | 71.79 | 68.87 | 69.33 | 69.17 | 378,300 |
Nov 08, 2023 | 71.98 | 72.88 | 70.36 | 70.80 | 70.63 | 346,200 |
Nov 07, 2023 | 73.13 | 73.66 | 72.06 | 72.56 | 72.39 | 411,500 |
Nov 06, 2023 | 75.42 | 76.81 | 72.79 | 73.10 | 72.93 | 538,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |