Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 92.68 | 93.15 | 91.47 | 92.00 | 92.00 | 907,787 |
Mar 27, 2024 | 90.68 | 92.29 | 90.68 | 92.20 | 92.20 | 511,000 |
Mar 26, 2024 | 92.00 | 92.81 | 89.74 | 91.05 | 91.05 | 690,300 |
Mar 25, 2024 | 91.02 | 92.38 | 90.04 | 91.79 | 91.79 | 524,300 |
Mar 22, 2024 | 90.61 | 92.15 | 89.58 | 90.87 | 90.87 | 465,000 |
Mar 21, 2024 | 89.00 | 90.24 | 88.04 | 89.85 | 89.85 | 635,100 |
Mar 20, 2024 | 88.54 | 89.74 | 87.51 | 88.65 | 88.65 | 882,400 |
Mar 19, 2024 | 88.35 | 91.27 | 88.35 | 90.10 | 90.10 | 1,276,700 |
Mar 18, 2024 | 87.79 | 88.67 | 86.40 | 87.55 | 87.55 | 794,700 |
Mar 15, 2024 | 85.03 | 87.25 | 84.57 | 87.03 | 87.03 | 1,181,000 |
Mar 14, 2024 | 86.71 | 86.83 | 82.79 | 85.29 | 85.29 | 1,112,400 |
Mar 13, 2024 | 83.66 | 86.53 | 83.44 | 86.26 | 86.26 | 1,063,600 |
Mar 12, 2024 | 80.91 | 83.27 | 80.41 | 82.67 | 82.67 | 620,700 |
Mar 11, 2024 | 80.79 | 83.09 | 78.94 | 81.10 | 81.10 | 744,200 |
Mar 08, 2024 | 79.35 | 81.65 | 79.35 | 81.45 | 81.45 | 761,300 |
Mar 07, 2024 | 79.86 | 82.03 | 78.62 | 79.69 | 79.69 | 1,013,700 |
Mar 06, 2024 | 85.19 | 86.99 | 78.90 | 79.32 | 79.32 | 1,778,500 |
Mar 05, 2024 | 81.03 | 84.77 | 80.35 | 82.26 | 82.26 | 1,109,600 |
Mar 04, 2024 | 81.04 | 85.54 | 80.62 | 81.99 | 81.99 | 1,884,900 |
Mar 01, 2024 | 73.29 | 83.15 | 72.96 | 80.09 | 80.09 | 2,823,200 |
Feb 29, 2024 | 71.57 | 72.30 | 69.63 | 70.03 | 70.03 | 1,349,900 |
Feb 28, 2024 | 71.35 | 72.49 | 69.60 | 70.37 | 70.37 | 536,600 |
Feb 27, 2024 | 74.48 | 74.48 | 71.38 | 71.90 | 71.90 | 539,100 |
Feb 26, 2024 | 72.52 | 74.10 | 71.91 | 73.88 | 73.88 | 608,600 |
Feb 23, 2024 | 72.20 | 73.72 | 70.56 | 72.92 | 72.92 | 559,200 |
Feb 22, 2024 | 70.80 | 73.53 | 70.09 | 73.03 | 73.03 | 831,800 |
Feb 21, 2024 | 68.99 | 71.18 | 68.60 | 70.06 | 70.06 | 414,200 |
Feb 20, 2024 | 67.35 | 68.88 | 66.30 | 68.77 | 68.77 | 486,900 |
Feb 16, 2024 | 69.30 | 69.32 | 67.57 | 67.96 | 67.96 | 569,400 |
Feb 15, 2024 | 68.71 | 70.18 | 67.80 | 69.55 | 69.55 | 722,400 |
Feb 14, 2024 | 69.41 | 69.42 | 67.55 | 68.22 | 68.22 | 480,200 |
Feb 13, 2024 | 67.98 | 68.93 | 66.25 | 67.87 | 67.87 | 477,400 |
Feb 12, 2024 | 67.97 | 69.40 | 67.97 | 68.69 | 68.69 | 430,700 |
Feb 09, 2024 | 68.20 | 68.29 | 66.63 | 67.51 | 67.51 | 353,400 |
Feb 08, 2024 | 65.39 | 68.07 | 65.00 | 67.87 | 67.87 | 508,300 |
Feb 07, 2024 | 66.20 | 66.79 | 64.75 | 65.39 | 65.39 | 471,700 |
Feb 06, 2024 | 65.71 | 66.86 | 65.52 | 66.16 | 66.16 | 624,100 |
Feb 05, 2024 | 65.29 | 65.55 | 63.41 | 65.08 | 65.08 | 549,800 |
Feb 02, 2024 | 67.99 | 68.50 | 65.16 | 65.57 | 65.57 | 682,900 |
Feb 01, 2024 | 68.45 | 68.98 | 66.68 | 68.33 | 68.33 | 561,500 |
Jan 31, 2024 | 69.41 | 69.41 | 67.15 | 67.19 | 67.19 | 651,800 |
Jan 30, 2024 | 70.25 | 70.25 | 65.75 | 69.38 | 69.38 | 1,514,000 |
Jan 29, 2024 | 73.67 | 73.89 | 71.97 | 73.41 | 73.41 | 478,100 |
Jan 26, 2024 | 73.76 | 74.98 | 72.61 | 73.75 | 73.75 | 526,400 |
Jan 25, 2024 | 74.13 | 74.75 | 72.46 | 73.69 | 73.69 | 570,300 |
Jan 24, 2024 | 72.19 | 73.61 | 71.55 | 73.35 | 73.35 | 749,500 |
Jan 23, 2024 | 70.59 | 72.70 | 70.27 | 71.29 | 71.29 | 888,700 |
Jan 22, 2024 | 68.57 | 70.69 | 68.02 | 70.56 | 70.56 | 710,900 |
Jan 19, 2024 | 68.82 | 69.10 | 67.57 | 68.31 | 68.31 | 653,200 |
Jan 18, 2024 | 68.40 | 69.08 | 66.78 | 68.36 | 68.36 | 618,800 |
Jan 17, 2024 | 64.43 | 67.85 | 64.40 | 67.68 | 67.68 | 787,100 |
Jan 16, 2024 | 65.50 | 66.54 | 65.10 | 65.38 | 65.38 | 569,400 |
Jan 12, 2024 | 66.88 | 67.98 | 64.19 | 65.70 | 65.70 | 689,200 |
Jan 11, 2024 | 64.80 | 66.06 | 63.28 | 65.13 | 65.13 | 663,900 |
Jan 10, 2024 | 66.50 | 66.75 | 64.38 | 64.82 | 64.82 | 647,800 |
Jan 09, 2024 | 68.10 | 68.30 | 65.90 | 66.40 | 66.40 | 673,300 |
Jan 08, 2024 | 68.01 | 68.59 | 65.18 | 68.56 | 68.56 | 892,900 |
Jan 05, 2024 | 68.02 | 69.92 | 67.71 | 69.43 | 69.43 | 524,100 |
Jan 04, 2024 | 69.94 | 70.38 | 67.18 | 67.41 | 67.41 | 568,300 |
Jan 03, 2024 | 70.46 | 71.01 | 69.32 | 69.33 | 69.33 | 680,600 |
Jan 02, 2024 | 72.52 | 72.98 | 69.64 | 70.21 | 70.21 | 604,100 |
Dec 29, 2023 | 73.04 | 73.63 | 71.69 | 72.11 | 72.11 | 824,300 |
Dec 28, 2023 | 75.00 | 75.15 | 72.01 | 72.90 | 72.90 | 933,900 |
Dec 27, 2023 | 76.11 | 77.53 | 75.49 | 75.74 | 75.74 | 1,034,400 |
Dec 26, 2023 | 72.58 | 76.68 | 72.09 | 76.07 | 76.07 | 965,800 |
Dec 22, 2023 | 71.82 | 71.90 | 69.71 | 71.29 | 71.29 | 690,300 |
Dec 21, 2023 | 68.90 | 71.46 | 68.12 | 71.30 | 71.30 | 972,900 |
Dec 20, 2023 | 68.31 | 70.09 | 68.07 | 68.35 | 68.35 | 1,063,400 |
Dec 19, 2023 | 66.00 | 68.49 | 66.00 | 68.23 | 68.23 | 983,800 |
Dec 18, 2023 | 64.50 | 66.23 | 64.42 | 65.51 | 65.51 | 718,400 |
Dec 15, 2023 | 63.89 | 64.72 | 62.23 | 63.55 | 63.55 | 1,533,900 |
Dec 14, 2023 | 59.98 | 62.67 | 59.72 | 62.66 | 62.66 | 1,047,000 |
Dec 13, 2023 | 56.92 | 58.85 | 55.93 | 58.69 | 58.69 | 867,000 |
Dec 12, 2023 | 57.94 | 58.07 | 56.21 | 56.97 | 56.97 | 696,900 |
Dec 11, 2023 | 58.86 | 59.58 | 58.30 | 58.86 | 58.86 | 388,000 |
Dec 08, 2023 | 58.40 | 59.78 | 58.40 | 58.79 | 58.79 | 417,200 |
Dec 07, 2023 | 57.11 | 58.15 | 56.36 | 58.10 | 58.10 | 717,600 |
Dec 06, 2023 | 59.54 | 60.35 | 56.74 | 56.78 | 56.78 | 1,283,800 |
Dec 05, 2023 | 60.63 | 61.68 | 59.96 | 60.01 | 60.01 | 795,400 |
Dec 04, 2023 | 60.90 | 61.80 | 60.17 | 60.54 | 60.54 | 678,400 |
Dec 01, 2023 | 59.70 | 62.59 | 59.48 | 61.75 | 61.75 | 882,600 |
Nov 30, 2023 | 59.36 | 61.27 | 58.29 | 60.08 | 60.08 | 895,600 |
Nov 29, 2023 | 58.47 | 59.40 | 58.17 | 58.67 | 58.67 | 762,900 |
Nov 28, 2023 | 58.90 | 58.95 | 57.62 | 58.00 | 58.00 | 606,300 |
Nov 27, 2023 | 57.88 | 58.66 | 57.16 | 58.42 | 58.42 | 530,500 |
Nov 24, 2023 | 57.06 | 58.41 | 57.06 | 58.13 | 58.13 | 340,800 |
Nov 22, 2023 | 55.00 | 57.23 | 54.53 | 56.87 | 56.87 | 564,200 |
Nov 21, 2023 | 56.33 | 57.50 | 56.10 | 56.50 | 56.50 | 578,500 |
Nov 20, 2023 | 58.71 | 59.62 | 56.79 | 56.98 | 56.98 | 800,200 |
Nov 17, 2023 | 57.39 | 58.24 | 57.09 | 57.77 | 57.77 | 868,600 |
Nov 16, 2023 | 56.54 | 57.83 | 54.70 | 56.21 | 56.21 | 1,819,000 |
Nov 15, 2023 | 60.36 | 61.41 | 57.22 | 57.32 | 57.32 | 1,339,900 |
Nov 14, 2023 | 60.94 | 61.80 | 60.32 | 60.75 | 60.75 | 777,700 |
Nov 13, 2023 | 60.35 | 60.67 | 59.40 | 60.63 | 60.63 | 567,000 |
Nov 10, 2023 | 60.82 | 61.61 | 59.66 | 60.35 | 60.35 | 982,000 |
Nov 09, 2023 | 60.19 | 61.34 | 59.84 | 59.93 | 59.93 | 955,900 |
Nov 08, 2023 | 59.17 | 60.51 | 57.61 | 59.55 | 59.55 | 1,779,200 |
Nov 07, 2023 | 65.80 | 66.45 | 58.62 | 59.57 | 59.57 | 3,578,400 |
Nov 06, 2023 | 71.29 | 72.06 | 68.05 | 68.08 | 68.08 | 977,400 |
Nov 03, 2023 | 71.05 | 71.35 | 69.38 | 70.42 | 70.42 | 718,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |