Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 93.58 | 94.91 | 92.97 | 94.82 | 94.82 | 180,700 |
Mar 27, 2024 | 91.72 | 93.71 | 91.62 | 93.36 | 93.36 | 86,400 |
Mar 26, 2024 | 92.29 | 92.30 | 90.87 | 90.94 | 90.94 | 82,800 |
Mar 25, 2024 | 92.45 | 92.63 | 91.20 | 91.56 | 91.56 | 89,100 |
Mar 22, 2024 | 92.70 | 92.71 | 91.28 | 91.96 | 91.96 | 105,100 |
Mar 21, 2024 | 92.60 | 93.43 | 92.21 | 92.37 | 92.37 | 113,900 |
Mar 20, 2024 | 90.50 | 92.37 | 90.24 | 92.01 | 92.01 | 136,300 |
Mar 19, 2024 | 90.56 | 91.55 | 90.41 | 91.05 | 91.05 | 79,200 |
Mar 18, 2024 | 92.09 | 92.88 | 90.18 | 90.62 | 90.62 | 124,700 |
Mar 15, 2024 | 93.87 | 95.39 | 91.71 | 91.76 | 91.76 | 291,100 |
Mar 14, 2024 | 93.45 | 94.81 | 92.44 | 94.71 | 94.71 | 167,800 |
Mar 13, 2024 | 93.23 | 94.93 | 93.23 | 93.87 | 93.87 | 95,800 |
Mar 12, 2024 | 93.39 | 93.41 | 92.26 | 93.14 | 93.14 | 101,900 |
Mar 11, 2024 | 94.92 | 94.92 | 93.23 | 93.50 | 93.50 | 90,100 |
Mar 08, 2024 | 96.55 | 96.77 | 95.33 | 95.42 | 95.42 | 112,000 |
Mar 07, 2024 | 94.34 | 95.57 | 93.93 | 95.46 | 95.46 | 178,700 |
Mar 06, 2024 | 94.03 | 94.57 | 93.59 | 94.00 | 94.00 | 85,300 |
Mar 05, 2024 | 93.79 | 94.85 | 92.88 | 93.06 | 93.06 | 99,000 |
Mar 04, 2024 | 95.20 | 95.22 | 93.95 | 94.26 | 94.26 | 77,500 |
Mar 01, 2024 | 94.45 | 95.58 | 93.67 | 94.89 | 94.89 | 134,100 |
Feb 29, 2024 | 94.04 | 94.90 | 93.28 | 94.40 | 94.40 | 272,800 |
Feb 28, 2024 | 92.81 | 94.03 | 92.63 | 92.82 | 92.82 | 101,200 |
Feb 27, 2024 | 94.80 | 95.20 | 93.58 | 93.69 | 93.69 | 94,700 |
Feb 26, 2024 | 94.64 | 95.20 | 94.05 | 94.51 | 94.51 | 104,700 |
Feb 23, 2024 | 94.44 | 95.63 | 93.57 | 95.29 | 95.29 | 109,400 |
Feb 22, 2024 | 94.06 | 95.89 | 94.06 | 94.70 | 94.70 | 128,800 |
Feb 21, 2024 | 93.73 | 94.10 | 92.90 | 94.07 | 94.07 | 113,800 |
Feb 20, 2024 | 94.47 | 95.42 | 93.40 | 93.55 | 93.55 | 114,800 |
Feb 16, 2024 | 96.78 | 96.78 | 94.95 | 95.43 | 95.43 | 101,200 |
Feb 15, 2024 | 95.37 | 98.12 | 95.37 | 96.87 | 96.87 | 128,700 |
Feb 14, 2024 | 94.16 | 95.37 | 93.08 | 95.10 | 95.10 | 181,200 |
Feb 13, 2024 | 97.39 | 98.38 | 92.74 | 93.27 | 93.27 | 197,500 |
Feb 12, 2024 | 97.88 | 100.34 | 97.88 | 99.89 | 99.89 | 132,300 |
Feb 09, 2024 | 96.67 | 97.77 | 96.06 | 97.54 | 97.54 | 101,700 |
Feb 08, 2024 | 94.00 | 96.77 | 93.89 | 96.49 | 96.49 | 112,500 |
Feb 07, 2024 | 94.00 | 94.65 | 92.54 | 94.15 | 94.15 | 95,700 |
Feb 06, 2024 | 94.10 | 95.76 | 94.10 | 94.31 | 94.31 | 80,500 |
Feb 05, 2024 | 96.48 | 97.04 | 94.29 | 94.35 | 94.35 | 114,700 |
Feb 02, 2024 | 96.47 | 98.93 | 96.47 | 97.52 | 97.52 | 129,400 |
Feb 01, 2024 | 94.30 | 97.61 | 94.30 | 97.45 | 97.45 | 144,600 |
Jan 31, 2024 | 95.67 | 96.94 | 93.91 | 94.72 | 94.72 | 204,600 |
Jan 30, 2024 | 92.88 | 96.83 | 92.88 | 96.38 | 96.38 | 199,300 |
Jan 29, 2024 | 92.51 | 92.98 | 90.53 | 92.84 | 92.84 | 130,000 |
Jan 26, 2024 | 94.61 | 94.61 | 92.19 | 93.03 | 93.03 | 97,500 |
Jan 25, 2024 | 96.79 | 97.51 | 93.57 | 94.46 | 94.46 | 200,900 |
Jan 24, 2024 | 100.25 | 100.39 | 97.54 | 98.66 | 98.66 | 135,900 |
Jan 23, 2024 | 100.79 | 101.18 | 99.43 | 99.50 | 99.50 | 97,100 |
Jan 22, 2024 | 99.50 | 99.93 | 98.75 | 99.45 | 99.45 | 114,200 |
Jan 19, 2024 | 97.70 | 98.53 | 96.70 | 98.35 | 98.35 | 76,500 |
Jan 18, 2024 | 96.58 | 97.62 | 95.26 | 96.89 | 96.89 | 98,000 |
Jan 17, 2024 | 96.51 | 99.08 | 94.57 | 96.18 | 96.18 | 178,100 |
Jan 16, 2024 | 101.94 | 103.61 | 101.33 | 101.52 | 101.52 | 90,500 |
Jan 12, 2024 | 105.24 | 105.24 | 102.72 | 102.93 | 102.93 | 65,800 |
Jan 11, 2024 | 103.79 | 103.85 | 102.13 | 103.84 | 103.84 | 64,900 |
Jan 10, 2024 | 103.92 | 104.13 | 102.44 | 104.03 | 104.03 | 105,600 |
Jan 09, 2024 | 103.15 | 104.19 | 101.94 | 103.92 | 103.92 | 105,700 |
Jan 08, 2024 | 104.81 | 105.95 | 104.81 | 105.79 | 105.79 | 79,900 |
Jan 05, 2024 | 104.06 | 105.70 | 103.86 | 104.65 | 104.65 | 88,700 |
Jan 04, 2024 | 106.41 | 106.41 | 104.86 | 104.95 | 104.95 | 106,500 |
Jan 03, 2024 | 106.01 | 107.12 | 104.62 | 106.04 | 106.04 | 135,700 |
Jan 02, 2024 | 106.36 | 108.36 | 100.37 | 106.35 | 106.35 | 80,000 |
Dec 29, 2023 | 109.54 | 109.54 | 107.45 | 108.13 | 108.13 | 79,700 |
Dec 28, 2023 | 107.45 | 109.55 | 107.45 | 109.55 | 109.55 | 77,600 |
Dec 27, 2023 | 109.92 | 110.00 | 108.01 | 108.20 | 108.20 | 121,400 |
Dec 26, 2023 | 109.50 | 109.99 | 108.95 | 109.47 | 109.47 | 48,900 |
Dec 22, 2023 | 109.29 | 110.52 | 108.46 | 108.97 | 108.97 | 63,300 |
Dec 21, 2023 | 110.54 | 110.54 | 106.72 | 108.28 | 108.28 | 123,200 |
Dec 20, 2023 | 111.10 | 114.06 | 107.50 | 109.36 | 109.36 | 187,400 |
Dec 19, 2023 | 109.78 | 112.20 | 108.92 | 111.10 | 111.10 | 98,500 |
Dec 18, 2023 | 110.22 | 110.91 | 107.79 | 109.41 | 109.41 | 99,900 |
Dec 15, 2023 | 109.53 | 111.97 | 108.77 | 109.35 | 109.35 | 606,300 |
Dec 14, 2023 | 105.44 | 109.01 | 105.35 | 109.01 | 109.01 | 175,400 |
Dec 13, 2023 | 102.08 | 104.40 | 101.59 | 104.07 | 104.07 | 114,400 |
Dec 12, 2023 | 102.76 | 102.84 | 101.01 | 102.06 | 102.06 | 100,300 |
Dec 11, 2023 | 102.17 | 103.98 | 101.44 | 102.41 | 102.41 | 93,000 |
Dec 08, 2023 | 101.05 | 102.27 | 96.46 | 101.73 | 101.73 | 113,700 |
Dec 07, 2023 | 101.70 | 101.78 | 100.57 | 100.91 | 100.91 | 123,500 |
Dec 06, 2023 | 103.15 | 103.19 | 101.07 | 101.19 | 101.19 | 107,600 |
Dec 05, 2023 | 103.82 | 104.03 | 101.14 | 102.10 | 102.10 | 93,700 |
Dec 04, 2023 | 103.37 | 104.01 | 102.40 | 103.82 | 103.82 | 110,000 |
Dec 01, 2023 | 101.47 | 103.61 | 101.35 | 103.16 | 103.16 | 120,000 |
Nov 30, 2023 | 101.64 | 102.55 | 101.09 | 101.89 | 101.89 | 144,200 |
Nov 29, 2023 | 102.89 | 105.46 | 101.00 | 101.83 | 101.83 | 127,200 |
Nov 28, 2023 | 104.48 | 104.48 | 102.61 | 102.81 | 102.81 | 61,100 |
Nov 27, 2023 | 103.87 | 104.98 | 103.69 | 104.72 | 104.72 | 76,000 |
Nov 24, 2023 | 104.49 | 104.74 | 104.02 | 104.67 | 104.67 | 41,100 |
Nov 22, 2023 | 106.88 | 108.05 | 104.09 | 104.36 | 104.36 | 102,900 |
Nov 21, 2023 | 106.25 | 108.87 | 105.74 | 106.00 | 106.00 | 72,600 |
Nov 20, 2023 | 106.94 | 107.82 | 106.31 | 106.88 | 106.88 | 88,400 |
Nov 17, 2023 | 106.93 | 108.19 | 105.67 | 106.37 | 106.37 | 130,900 |
Nov 16, 2023 | 106.17 | 107.12 | 104.72 | 106.03 | 106.03 | 133,900 |
Nov 15, 2023 | 106.33 | 108.86 | 102.93 | 106.77 | 106.77 | 148,200 |
Nov 14, 2023 | 104.06 | 106.41 | 104.04 | 106.33 | 106.33 | 161,800 |
Nov 13, 2023 | 101.35 | 102.10 | 100.14 | 101.61 | 101.61 | 101,200 |
Nov 10, 2023 | 98.80 | 101.43 | 98.16 | 101.18 | 101.18 | 113,200 |
Nov 09, 2023 | 97.87 | 98.50 | 97.27 | 98.26 | 98.26 | 116,700 |
Nov 08, 2023 | 98.25 | 99.14 | 96.67 | 97.57 | 97.57 | 87,800 |
Nov 07, 2023 | 98.73 | 98.86 | 97.82 | 98.19 | 98.19 | 86,900 |
Nov 06, 2023 | 98.94 | 99.55 | 98.00 | 99.41 | 99.41 | 124,200 |
Nov 03, 2023 | 98.70 | 100.33 | 98.45 | 99.06 | 99.06 | 107,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |