Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 121.30 | 123.40 | 120.50 | 123.13 | 123.13 | 292,900 |
Mar 27, 2024 | 122.27 | 122.97 | 120.21 | 121.42 | 121.42 | 207,400 |
Mar 26, 2024 | 118.06 | 121.69 | 117.93 | 120.64 | 120.64 | 320,400 |
Mar 25, 2024 | 120.64 | 121.80 | 117.55 | 117.74 | 117.74 | 228,200 |
Mar 22, 2024 | 121.28 | 121.92 | 119.55 | 119.62 | 119.62 | 245,400 |
Mar 21, 2024 | 119.30 | 122.09 | 118.95 | 121.32 | 121.32 | 217,200 |
Mar 20, 2024 | 117.93 | 119.69 | 116.91 | 118.59 | 118.59 | 214,500 |
Mar 19, 2024 | 116.78 | 118.76 | 116.70 | 118.10 | 118.10 | 161,900 |
Mar 18, 2024 | 116.97 | 118.34 | 116.44 | 116.71 | 116.71 | 176,800 |
Mar 15, 2024 | 115.65 | 117.72 | 114.99 | 116.83 | 116.83 | 444,500 |
Mar 14, 2024 | 116.54 | 117.44 | 115.27 | 116.30 | 116.30 | 164,500 |
Mar 13, 2024 | 115.81 | 117.68 | 115.32 | 116.98 | 116.98 | 186,500 |
Mar 12, 2024 | 114.18 | 115.78 | 113.18 | 115.47 | 115.47 | 211,300 |
Mar 11, 2024 | 115.03 | 115.05 | 113.25 | 114.20 | 114.20 | 126,900 |
Mar 08, 2024 | 117.38 | 118.14 | 115.01 | 115.64 | 115.64 | 133,700 |
Mar 07, 2024 | 115.22 | 116.81 | 115.04 | 116.64 | 116.64 | 166,500 |
Mar 06, 2024 | 114.11 | 115.00 | 113.44 | 114.16 | 114.16 | 102,800 |
Mar 05, 2024 | 114.78 | 116.04 | 112.53 | 113.49 | 113.49 | 192,600 |
Mar 04, 2024 | 114.72 | 116.18 | 113.80 | 115.46 | 115.46 | 207,900 |
Mar 01, 2024 | 117.00 | 117.07 | 113.99 | 114.82 | 114.82 | 311,000 |
Feb 29, 2024 | 117.47 | 117.47 | 114.70 | 117.19 | 117.19 | 427,400 |
Feb 28, 2024 | 113.34 | 116.41 | 112.95 | 116.40 | 116.40 | 284,600 |
Feb 27, 2024 | 110.93 | 114.28 | 110.62 | 114.22 | 114.22 | 541,700 |
Feb 26, 2024 | 109.45 | 110.50 | 107.23 | 109.69 | 109.69 | 374,000 |
Feb 23, 2024 | 111.33 | 113.13 | 103.11 | 108.62 | 108.62 | 877,500 |
Feb 22, 2024 | 108.94 | 112.07 | 108.94 | 111.43 | 111.43 | 301,200 |
Feb 21, 2024 | 108.77 | 110.29 | 107.92 | 109.62 | 109.62 | 354,000 |
Feb 20, 2024 | 109.91 | 110.14 | 107.23 | 108.51 | 108.51 | 514,300 |
Feb 16, 2024 | 109.08 | 111.04 | 109.07 | 110.37 | 110.37 | 187,700 |
Feb 15, 2024 | 108.51 | 109.83 | 107.71 | 109.57 | 109.57 | 213,300 |
Feb 14, 2024 | 107.15 | 108.01 | 106.52 | 107.56 | 107.56 | 151,200 |
Feb 13, 2024 | 105.94 | 107.80 | 104.62 | 105.70 | 105.70 | 209,600 |
Feb 12, 2024 | 108.45 | 109.83 | 107.95 | 108.88 | 108.88 | 150,100 |
Feb 09, 2024 | 106.52 | 109.11 | 106.52 | 108.44 | 108.44 | 161,700 |
Feb 08, 2024 | 106.66 | 107.66 | 106.01 | 106.63 | 106.63 | 133,400 |
Feb 07, 2024 | 104.34 | 106.73 | 103.95 | 105.77 | 105.77 | 141,000 |
Feb 06, 2024 | 103.10 | 105.38 | 103.10 | 104.25 | 104.25 | 101,700 |
Feb 05, 2024 | 104.23 | 104.40 | 102.45 | 103.42 | 103.42 | 115,900 |
Feb 02, 2024 | 102.14 | 105.76 | 102.14 | 105.57 | 105.57 | 193,400 |
Feb 01, 2024 | 101.57 | 103.92 | 100.93 | 103.65 | 103.65 | 199,400 |
Jan 31, 2024 | 104.88 | 104.96 | 100.59 | 100.64 | 100.64 | 254,700 |
Jan 30, 2024 | 103.63 | 104.82 | 103.00 | 104.73 | 104.73 | 97,100 |
Jan 29, 2024 | 102.97 | 104.01 | 102.67 | 103.66 | 103.66 | 161,600 |
Jan 26, 2024 | 103.50 | 104.26 | 102.66 | 103.28 | 103.28 | 115,100 |
Jan 25, 2024 | 103.51 | 103.79 | 101.93 | 102.54 | 102.54 | 135,400 |
Jan 24, 2024 | 103.68 | 103.68 | 101.68 | 101.90 | 101.90 | 110,600 |
Jan 23, 2024 | 102.73 | 103.26 | 101.39 | 102.38 | 102.38 | 172,400 |
Jan 22, 2024 | 101.54 | 103.06 | 101.54 | 101.99 | 101.99 | 199,500 |
Jan 19, 2024 | 100.39 | 100.83 | 98.46 | 100.61 | 100.61 | 187,900 |
Jan 18, 2024 | 98.34 | 100.34 | 98.16 | 99.96 | 99.96 | 302,800 |
Jan 17, 2024 | 97.55 | 98.96 | 97.55 | 97.90 | 97.90 | 166,000 |
Jan 16, 2024 | 98.96 | 99.76 | 98.07 | 99.05 | 99.05 | 119,600 |
Jan 12, 2024 | 101.19 | 101.86 | 98.72 | 99.85 | 99.85 | 91,000 |
Jan 11, 2024 | 98.49 | 99.90 | 97.16 | 99.83 | 99.83 | 255,200 |
Jan 10, 2024 | 98.11 | 98.89 | 97.69 | 98.85 | 98.85 | 119,800 |
Jan 09, 2024 | 95.58 | 97.79 | 95.00 | 97.77 | 97.77 | 186,500 |
Jan 08, 2024 | 96.60 | 96.86 | 95.77 | 96.81 | 96.81 | 101,900 |
Jan 05, 2024 | 96.00 | 97.06 | 95.52 | 96.72 | 96.72 | 189,200 |
Jan 04, 2024 | 96.91 | 98.12 | 96.82 | 97.05 | 97.05 | 182,000 |
Jan 03, 2024 | 99.21 | 99.21 | 96.38 | 96.66 | 96.66 | 216,300 |
Jan 02, 2024 | 99.96 | 100.89 | 98.24 | 99.15 | 99.15 | 228,100 |
Dec 29, 2023 | 102.05 | 103.09 | 100.93 | 101.01 | 101.01 | 184,700 |
Dec 28, 2023 | 102.31 | 103.48 | 102.03 | 102.27 | 102.27 | 119,800 |
Dec 27, 2023 | 103.23 | 104.16 | 102.22 | 102.70 | 102.70 | 191,100 |
Dec 26, 2023 | 101.07 | 102.59 | 100.59 | 102.58 | 102.58 | 159,500 |
Dec 22, 2023 | 98.65 | 101.05 | 98.64 | 100.67 | 100.67 | 197,700 |
Dec 21, 2023 | 99.99 | 99.99 | 97.21 | 98.06 | 98.06 | 321,400 |
Dec 20, 2023 | 100.00 | 101.34 | 98.68 | 99.03 | 99.03 | 274,200 |
Dec 19, 2023 | 98.47 | 99.95 | 97.50 | 99.93 | 99.93 | 240,100 |
Dec 18, 2023 | 96.30 | 97.83 | 94.28 | 97.48 | 97.48 | 300,700 |
Dec 15, 2023 | 96.26 | 96.45 | 95.00 | 95.61 | 95.61 | 822,700 |
Dec 14, 2023 | 94.88 | 96.01 | 93.02 | 96.01 | 96.01 | 587,100 |
Dec 13, 2023 | 90.47 | 93.98 | 90.28 | 93.01 | 93.01 | 314,100 |
Dec 12, 2023 | 90.06 | 91.39 | 89.09 | 90.96 | 90.96 | 156,900 |
Dec 11, 2023 | 89.13 | 89.93 | 88.87 | 89.62 | 89.62 | 110,400 |
Dec 08, 2023 | 88.01 | 89.34 | 87.79 | 88.82 | 88.82 | 118,300 |
Dec 07, 2023 | 88.42 | 88.42 | 87.08 | 88.23 | 88.23 | 177,700 |
Dec 06, 2023 | 89.76 | 90.43 | 88.23 | 88.54 | 88.54 | 128,200 |
Dec 05, 2023 | 90.28 | 90.28 | 87.97 | 88.84 | 88.84 | 173,300 |
Dec 04, 2023 | 87.00 | 90.40 | 86.42 | 90.36 | 90.36 | 215,200 |
Dec 01, 2023 | 84.74 | 88.09 | 84.74 | 87.54 | 87.54 | 166,200 |
Nov 30, 2023 | 84.66 | 85.37 | 84.62 | 85.31 | 85.31 | 117,800 |
Nov 29, 2023 | 85.31 | 85.48 | 83.98 | 84.07 | 84.07 | 109,600 |
Nov 28, 2023 | 86.38 | 86.89 | 84.37 | 84.45 | 84.45 | 125,500 |
Nov 27, 2023 | 86.16 | 86.75 | 85.90 | 86.26 | 86.26 | 98,100 |
Nov 24, 2023 | 86.09 | 86.87 | 86.09 | 86.72 | 86.72 | 40,300 |
Nov 22, 2023 | 86.76 | 87.15 | 85.62 | 86.01 | 86.01 | 85,200 |
Nov 21, 2023 | 86.44 | 86.78 | 85.31 | 86.10 | 86.10 | 98,400 |
Nov 20, 2023 | 87.11 | 87.33 | 86.63 | 86.94 | 86.94 | 90,000 |
Nov 17, 2023 | 86.86 | 87.47 | 86.30 | 86.97 | 86.97 | 174,600 |
Nov 16, 2023 | 86.87 | 86.87 | 85.96 | 86.19 | 86.19 | 85,500 |
Nov 15, 2023 | 88.06 | 89.29 | 86.26 | 86.57 | 86.57 | 250,300 |
Nov 14, 2023 | 86.56 | 88.25 | 86.16 | 88.20 | 88.20 | 182,800 |
Nov 13, 2023 | 83.38 | 85.02 | 83.15 | 84.60 | 84.60 | 122,500 |
Nov 10, 2023 | 83.50 | 84.26 | 82.93 | 83.75 | 83.75 | 151,100 |
Nov 09, 2023 | 84.42 | 84.58 | 83.27 | 83.37 | 83.37 | 140,000 |
Nov 08, 2023 | 84.46 | 84.78 | 82.83 | 84.20 | 84.20 | 147,600 |
Nov 07, 2023 | 84.54 | 84.56 | 83.27 | 84.32 | 84.32 | 185,500 |
Nov 06, 2023 | 83.00 | 85.00 | 81.43 | 84.95 | 84.95 | 288,400 |
Nov 03, 2023 | 81.10 | 83.89 | 77.90 | 82.51 | 82.51 | 364,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |