Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 83.79 | 84.92 | 83.20 | 84.58 | 84.58 | 5,811,400 |
Mar 27, 2024 | 84.94 | 85.67 | 82.24 | 83.18 | 83.18 | 5,742,300 |
Mar 26, 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 83.80 | 8,171,700 |
Mar 25, 2024 | 80.61 | 83.54 | 80.58 | 82.62 | 82.62 | 6,631,900 |
Mar 22, 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 80.77 | 6,357,100 |
Mar 21, 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 84.05 | 10,383,700 |
Mar 20, 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 81.46 | 6,652,600 |
Mar 19, 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 79.32 | 6,112,500 |
Mar 18, 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 80.86 | 6,175,200 |
Mar 15, 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 80.17 | 8,455,600 |
Mar 14, 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 81.24 | 11,603,600 |
Mar 13, 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 85.72 | 15,124,900 |
Mar 12, 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 81.71 | 8,477,100 |
Mar 11, 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 81.53 | 10,344,800 |
Mar 08, 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 80.74 | 12,861,900 |
Mar 07, 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 77.22 | 6,906,600 |
Mar 06, 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 75.53 | 7,376,800 |
Mar 05, 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 74.43 | 7,204,400 |
Mar 04, 2024 | 79.42 | 79.67 | 76.89 | 77.00 | 77.00 | 8,523,300 |
Mar 01, 2024 | 79.79 | 80.63 | 78.11 | 79.25 | 79.25 | 9,355,200 |
Feb 29, 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 79.47 | 12,228,200 |
Feb 28, 2024 | 77.01 | 79.93 | 76.70 | 78.42 | 78.42 | 12,752,700 |
Feb 27, 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 77.71 | 14,699,200 |
Feb 26, 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 74.66 | 23,003,200 |
Feb 23, 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 78.92 | 53,427,600 |
Feb 22, 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 67.96 | 23,963,900 |
Feb 21, 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 64.47 | 8,838,800 |
Feb 20, 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 65.73 | 10,182,100 |
Feb 16, 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 65.64 | 12,629,000 |
Feb 15, 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 69.48 | 9,393,600 |
Feb 14, 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 67.41 | 8,346,400 |
Feb 13, 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 64.98 | 11,784,100 |
Feb 12, 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 68.84 | 9,112,800 |
Feb 09, 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 66.88 | 11,405,000 |
Feb 08, 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 68.83 | 8,515,900 |
Feb 07, 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 68.31 | 7,908,100 |
Feb 06, 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 67.00 | 10,734,700 |
Feb 05, 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 65.85 | 6,646,400 |
Feb 02, 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 67.88 | 9,372,100 |
Feb 01, 2024 | 66.05 | 67.34 | 64.97 | 66.67 | 66.67 | 9,050,600 |
Jan 31, 2024 | 67.68 | 68.37 | 64.82 | 65.01 | 65.01 | 10,919,000 |
Jan 30, 2024 | 70.35 | 71.41 | 67.80 | 68.22 | 68.22 | 13,270,600 |
Jan 29, 2024 | 65.12 | 69.07 | 64.95 | 68.98 | 68.98 | 13,236,200 |
Jan 26, 2024 | 62.00 | 65.57 | 61.94 | 64.97 | 64.97 | 11,500,900 |
Jan 25, 2024 | 63.17 | 63.30 | 61.83 | 62.71 | 62.71 | 10,939,200 |
Jan 24, 2024 | 67.09 | 67.30 | 62.55 | 62.57 | 62.57 | 12,081,200 |
Jan 23, 2024 | 67.25 | 67.69 | 65.68 | 66.20 | 66.20 | 7,247,500 |
Jan 22, 2024 | 67.13 | 69.36 | 66.26 | 66.69 | 66.69 | 10,438,400 |
Jan 19, 2024 | 64.76 | 66.06 | 63.75 | 65.85 | 65.85 | 8,632,800 |
Jan 18, 2024 | 64.51 | 65.23 | 63.43 | 64.47 | 64.47 | 8,226,600 |
Jan 17, 2024 | 63.72 | 63.97 | 62.07 | 63.90 | 63.90 | 9,588,300 |
Jan 16, 2024 | 65.48 | 65.98 | 64.20 | 65.16 | 65.16 | 9,984,100 |
Jan 12, 2024 | 68.00 | 68.67 | 66.43 | 66.48 | 66.48 | 6,602,300 |
Jan 11, 2024 | 68.61 | 68.80 | 66.11 | 67.87 | 67.87 | 7,617,700 |
Jan 10, 2024 | 69.95 | 69.95 | 67.48 | 67.90 | 67.90 | 8,705,700 |
Jan 09, 2024 | 68.76 | 70.64 | 68.76 | 69.53 | 69.53 | 8,077,100 |
Jan 08, 2024 | 67.68 | 69.34 | 67.36 | 69.31 | 69.31 | 9,210,800 |
Jan 05, 2024 | 67.53 | 68.57 | 66.60 | 66.96 | 66.96 | 11,138,800 |
Jan 04, 2024 | 68.00 | 69.07 | 66.86 | 68.15 | 68.15 | 10,021,000 |
Jan 03, 2024 | 69.00 | 70.60 | 68.14 | 68.63 | 68.63 | 15,374,100 |
Jan 02, 2024 | 75.50 | 75.90 | 71.47 | 72.22 | 72.22 | 15,249,500 |
Dec 29, 2023 | 79.32 | 79.77 | 76.86 | 77.35 | 77.35 | 8,232,300 |
Dec 28, 2023 | 79.77 | 80.29 | 79.21 | 79.51 | 79.51 | 6,830,500 |
Dec 27, 2023 | 78.00 | 79.73 | 77.96 | 79.60 | 79.60 | 7,418,800 |
Dec 26, 2023 | 77.30 | 78.64 | 77.30 | 78.18 | 78.18 | 6,135,500 |
Dec 22, 2023 | 77.08 | 77.55 | 76.25 | 77.14 | 77.14 | 7,041,400 |
Dec 21, 2023 | 77.17 | 77.85 | 75.83 | 76.90 | 76.90 | 8,829,400 |
Dec 20, 2023 | 77.03 | 79.10 | 76.00 | 76.11 | 76.11 | 12,378,200 |
Dec 19, 2023 | 74.60 | 77.76 | 74.60 | 77.31 | 77.31 | 11,958,300 |
Dec 18, 2023 | 74.00 | 74.87 | 73.40 | 73.88 | 73.88 | 7,546,000 |
Dec 15, 2023 | 74.83 | 75.49 | 73.66 | 74.21 | 74.21 | 11,125,600 |
Dec 14, 2023 | 71.80 | 75.44 | 71.78 | 74.76 | 74.76 | 20,563,600 |
Dec 13, 2023 | 69.73 | 70.54 | 66.73 | 70.06 | 70.06 | 16,628,000 |
Dec 12, 2023 | 69.21 | 69.57 | 68.33 | 69.57 | 69.57 | 6,414,700 |
Dec 11, 2023 | 68.93 | 70.26 | 68.24 | 68.56 | 68.56 | 8,109,700 |
Dec 08, 2023 | 67.85 | 70.67 | 67.60 | 69.17 | 69.17 | 11,477,300 |
Dec 07, 2023 | 67.03 | 68.88 | 66.88 | 68.47 | 68.47 | 12,668,300 |
Dec 06, 2023 | 65.79 | 69.95 | 65.79 | 68.00 | 68.00 | 20,160,600 |
Dec 05, 2023 | 64.32 | 64.94 | 63.38 | 64.89 | 64.89 | 8,606,200 |
Dec 04, 2023 | 65.00 | 65.33 | 64.19 | 65.00 | 65.00 | 8,865,200 |
Dec 01, 2023 | 63.50 | 65.17 | 63.39 | 65.04 | 65.04 | 11,939,200 |
Nov 30, 2023 | 64.09 | 64.20 | 62.68 | 63.43 | 63.43 | 9,036,600 |
Nov 29, 2023 | 63.58 | 65.11 | 63.58 | 63.73 | 63.73 | 13,983,700 |
Nov 28, 2023 | 60.50 | 64.00 | 60.39 | 63.34 | 63.34 | 15,851,200 |
Nov 27, 2023 | 59.11 | 60.78 | 59.00 | 60.31 | 60.31 | 10,451,600 |
Nov 24, 2023 | 58.97 | 60.04 | 58.68 | 59.65 | 59.65 | 5,162,600 |
Nov 22, 2023 | 59.13 | 59.73 | 58.34 | 59.02 | 59.02 | 7,702,100 |
Nov 21, 2023 | 58.67 | 59.33 | 58.06 | 58.67 | 58.67 | 8,125,100 |
Nov 20, 2023 | 57.92 | 59.53 | 57.48 | 59.27 | 59.27 | 10,463,400 |
Nov 17, 2023 | 56.44 | 58.40 | 56.40 | 58.19 | 58.19 | 12,031,000 |
Nov 16, 2023 | 56.02 | 56.45 | 55.49 | 56.28 | 56.28 | 9,462,600 |
Nov 15, 2023 | 55.52 | 57.27 | 55.45 | 56.30 | 56.30 | 14,683,100 |
Nov 14, 2023 | 53.96 | 55.33 | 53.82 | 55.10 | 55.10 | 15,519,200 |
Nov 13, 2023 | 50.95 | 52.21 | 50.86 | 52.02 | 52.02 | 9,727,500 |
Nov 10, 2023 | 50.99 | 51.70 | 50.87 | 51.50 | 51.50 | 9,510,200 |
Nov 09, 2023 | 52.79 | 53.35 | 50.98 | 51.05 | 51.05 | 16,380,500 |
Nov 08, 2023 | 50.96 | 53.05 | 50.63 | 52.27 | 52.27 | 19,517,500 |
Nov 07, 2023 | 49.71 | 51.63 | 49.71 | 51.05 | 51.05 | 22,098,700 |
Nov 06, 2023 | 49.19 | 49.92 | 48.15 | 49.52 | 49.52 | 22,090,200 |
Nov 03, 2023 | 50.80 | 52.13 | 48.40 | 48.68 | 48.68 | 49,363,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |