Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 99.66 | 100.33 | 98.45 | 99.75 | 99.75 | 523,400 |
Mar 27, 2024 | 98.63 | 99.44 | 98.07 | 99.25 | 99.25 | 465,700 |
Mar 26, 2024 | 100.10 | 100.61 | 98.01 | 98.11 | 98.11 | 908,400 |
Mar 25, 2024 | 99.40 | 100.77 | 99.38 | 100.10 | 100.10 | 640,400 |
Mar 22, 2024 | 99.80 | 100.07 | 98.28 | 99.58 | 99.58 | 486,500 |
Mar 21, 2024 | 99.20 | 100.75 | 98.74 | 99.79 | 99.79 | 576,700 |
Mar 20, 2024 | 96.36 | 98.69 | 95.71 | 98.40 | 98.40 | 560,100 |
Mar 19, 2024 | 94.80 | 96.48 | 94.38 | 96.09 | 96.09 | 477,300 |
Mar 18, 2024 | 95.09 | 95.73 | 93.82 | 94.64 | 94.64 | 496,100 |
Mar 15, 2024 | 94.49 | 95.91 | 94.16 | 94.40 | 94.40 | 1,432,600 |
Mar 14, 2024 | 96.04 | 96.81 | 93.88 | 94.84 | 94.84 | 566,200 |
Mar 13, 2024 | 95.58 | 97.06 | 95.54 | 96.32 | 96.32 | 602,600 |
Mar 12, 2024 | 94.04 | 96.27 | 93.39 | 95.82 | 95.82 | 545,800 |
Mar 11, 2024 | 94.26 | 94.30 | 92.68 | 93.89 | 93.89 | 544,200 |
Mar 08, 2024 | 96.34 | 97.65 | 94.39 | 94.90 | 94.90 | 514,500 |
Mar 07, 2024 | 95.35 | 96.69 | 95.32 | 95.73 | 95.73 | 638,300 |
Mar 06, 2024 | 95.26 | 95.93 | 94.26 | 94.51 | 94.51 | 879,300 |
Mar 05, 2024 | 95.61 | 97.25 | 93.60 | 93.91 | 93.91 | 890,900 |
Mar 04, 2024 | 94.75 | 96.94 | 94.75 | 96.03 | 96.03 | 651,600 |
Mar 01, 2024 | 91.22 | 94.70 | 90.35 | 94.61 | 94.61 | 907,500 |
Feb 29, 2024 | 92.76 | 92.93 | 91.09 | 91.76 | 91.76 | 1,519,300 |
Feb 28, 2024 | 93.22 | 94.14 | 92.29 | 92.50 | 92.50 | 942,900 |
Feb 27, 2024 | 98.31 | 101.91 | 91.77 | 93.17 | 93.17 | 2,904,800 |
Feb 26, 2024 | 93.81 | 95.45 | 93.59 | 94.86 | 94.86 | 1,343,500 |
Feb 23, 2024 | 94.26 | 94.53 | 92.60 | 93.81 | 93.81 | 696,800 |
Feb 22, 2024 | 92.12 | 93.73 | 91.50 | 93.52 | 93.52 | 869,500 |
Feb 21, 2024 | 90.72 | 91.34 | 89.92 | 90.93 | 90.93 | 734,800 |
Feb 20, 2024 | 89.81 | 90.89 | 89.03 | 90.68 | 90.68 | 744,900 |
Feb 16, 2024 | 89.13 | 91.97 | 88.87 | 90.86 | 90.86 | 791,700 |
Feb 15, 2024 | 90.87 | 90.93 | 88.96 | 90.63 | 90.63 | 1,032,000 |
Feb 14, 2024 | 90.81 | 91.23 | 88.87 | 90.88 | 90.88 | 565,000 |
Feb 13, 2024 | 87.91 | 90.96 | 87.88 | 89.33 | 89.33 | 644,300 |
Feb 12, 2024 | 91.07 | 93.17 | 90.47 | 92.26 | 92.26 | 920,900 |
Feb 09, 2024 | 90.40 | 91.89 | 89.83 | 91.13 | 91.13 | 782,700 |
Feb 08, 2024 | 90.22 | 91.37 | 89.04 | 90.40 | 90.40 | 1,078,100 |
Feb 07, 2024 | 86.25 | 92.25 | 86.25 | 89.91 | 89.91 | 2,487,500 |
Feb 06, 2024 | 82.52 | 83.60 | 82.00 | 83.19 | 83.19 | 795,300 |
Feb 05, 2024 | 85.36 | 85.96 | 80.07 | 82.54 | 82.54 | 1,586,900 |
Feb 02, 2024 | 85.71 | 87.36 | 84.10 | 86.57 | 86.57 | 1,671,500 |
Feb 01, 2024 | 82.64 | 87.00 | 82.53 | 86.80 | 86.80 | 1,562,400 |
Jan 31, 2024 | 82.91 | 83.90 | 81.30 | 81.48 | 81.48 | 692,100 |
Jan 30, 2024 | 83.01 | 83.51 | 82.39 | 83.37 | 83.37 | 627,200 |
Jan 29, 2024 | 81.56 | 83.50 | 80.82 | 83.25 | 83.25 | 673,400 |
Jan 26, 2024 | 81.48 | 81.79 | 80.54 | 81.23 | 81.23 | 359,600 |
Jan 25, 2024 | 80.72 | 81.42 | 79.69 | 81.40 | 81.40 | 679,700 |
Jan 24, 2024 | 82.15 | 82.67 | 78.61 | 79.19 | 79.19 | 837,200 |
Jan 23, 2024 | 83.64 | 83.71 | 80.89 | 81.27 | 81.27 | 906,400 |
Jan 22, 2024 | 83.51 | 84.12 | 82.63 | 83.79 | 83.79 | 617,800 |
Jan 19, 2024 | 81.38 | 82.33 | 79.95 | 82.30 | 82.30 | 579,500 |
Jan 18, 2024 | 80.47 | 81.29 | 79.13 | 81.26 | 81.26 | 639,400 |
Jan 17, 2024 | 79.65 | 80.44 | 79.04 | 79.80 | 79.80 | 573,100 |
Jan 16, 2024 | 81.27 | 81.55 | 79.33 | 80.87 | 80.87 | 510,600 |
Jan 12, 2024 | 83.01 | 83.64 | 81.13 | 81.92 | 81.92 | 423,800 |
Jan 11, 2024 | 81.02 | 82.55 | 80.43 | 82.50 | 82.50 | 811,600 |
Jan 10, 2024 | 79.92 | 81.36 | 79.73 | 81.34 | 81.34 | 681,600 |
Jan 09, 2024 | 78.49 | 79.62 | 78.37 | 79.62 | 79.62 | 388,600 |
Jan 08, 2024 | 77.77 | 79.37 | 77.50 | 79.36 | 79.36 | 494,100 |
Jan 05, 2024 | 75.84 | 77.68 | 75.79 | 77.37 | 77.37 | 684,700 |
Jan 04, 2024 | 76.32 | 77.97 | 76.18 | 76.40 | 76.40 | 1,023,000 |
Jan 03, 2024 | 78.89 | 79.05 | 77.08 | 77.16 | 77.16 | 1,087,200 |
Jan 02, 2024 | 81.78 | 83.08 | 80.24 | 80.71 | 80.71 | 721,000 |
Dec 29, 2023 | 83.36 | 84.06 | 82.78 | 82.79 | 82.79 | 419,700 |
Dec 28, 2023 | 83.57 | 84.21 | 83.01 | 83.72 | 83.72 | 290,600 |
Dec 27, 2023 | 83.60 | 84.36 | 83.43 | 83.62 | 83.62 | 590,700 |
Dec 26, 2023 | 83.66 | 84.11 | 83.21 | 83.43 | 83.43 | 411,900 |
Dec 22, 2023 | 83.48 | 83.83 | 82.53 | 83.32 | 83.32 | 712,200 |
Dec 21, 2023 | 82.70 | 83.35 | 82.02 | 83.19 | 83.19 | 764,000 |
Dec 20, 2023 | 81.51 | 84.68 | 81.01 | 81.56 | 81.56 | 1,412,300 |
Dec 19, 2023 | 79.77 | 81.02 | 79.49 | 80.92 | 80.92 | 954,200 |
Dec 18, 2023 | 80.65 | 81.07 | 78.35 | 79.01 | 79.01 | 658,200 |
Dec 15, 2023 | 80.07 | 81.12 | 79.42 | 80.22 | 80.22 | 1,798,800 |
Dec 14, 2023 | 77.40 | 80.59 | 77.20 | 80.14 | 80.14 | 1,303,100 |
Dec 13, 2023 | 71.58 | 75.72 | 71.42 | 75.45 | 75.45 | 889,600 |
Dec 12, 2023 | 72.61 | 73.70 | 71.99 | 72.85 | 72.85 | 787,500 |
Dec 11, 2023 | 73.05 | 73.20 | 72.44 | 72.53 | 72.53 | 660,800 |
Dec 08, 2023 | 72.76 | 74.25 | 72.76 | 72.96 | 72.96 | 457,000 |
Dec 07, 2023 | 72.52 | 73.19 | 72.28 | 72.88 | 72.88 | 618,000 |
Dec 06, 2023 | 72.72 | 74.32 | 72.47 | 72.58 | 72.58 | 877,200 |
Dec 05, 2023 | 72.51 | 73.09 | 71.66 | 71.86 | 71.86 | 492,200 |
Dec 04, 2023 | 71.78 | 72.76 | 71.22 | 72.66 | 72.66 | 667,100 |
Dec 01, 2023 | 70.21 | 72.22 | 69.64 | 72.07 | 72.07 | 902,100 |
Nov 30, 2023 | 70.15 | 70.54 | 69.11 | 70.27 | 70.27 | 886,600 |
Nov 29, 2023 | 70.00 | 71.35 | 69.91 | 70.22 | 70.22 | 845,800 |
Nov 28, 2023 | 68.53 | 69.35 | 68.06 | 69.05 | 69.05 | 711,200 |
Nov 27, 2023 | 67.67 | 69.79 | 67.54 | 68.90 | 68.90 | 796,200 |
Nov 24, 2023 | 67.19 | 68.84 | 67.01 | 68.23 | 68.23 | 246,400 |
Nov 22, 2023 | 68.10 | 68.64 | 67.42 | 67.58 | 67.58 | 526,000 |
Nov 21, 2023 | 67.42 | 68.10 | 67.16 | 67.58 | 67.58 | 638,200 |
Nov 20, 2023 | 67.38 | 68.13 | 66.78 | 67.83 | 67.83 | 855,700 |
Nov 17, 2023 | 66.60 | 67.59 | 66.42 | 67.56 | 67.56 | 667,100 |
Nov 16, 2023 | 66.44 | 66.83 | 65.84 | 66.00 | 66.00 | 516,600 |
Nov 15, 2023 | 66.02 | 68.50 | 66.02 | 66.42 | 66.42 | 1,024,000 |
Nov 14, 2023 | 64.03 | 66.76 | 63.76 | 66.04 | 66.04 | 1,013,700 |
Nov 13, 2023 | 61.09 | 61.63 | 60.60 | 61.38 | 61.38 | 436,900 |
Nov 10, 2023 | 60.83 | 61.73 | 59.86 | 61.42 | 61.42 | 692,400 |
Nov 09, 2023 | 61.75 | 61.75 | 60.13 | 60.37 | 60.37 | 586,000 |
Nov 08, 2023 | 60.95 | 61.94 | 60.89 | 61.49 | 61.49 | 522,500 |
Nov 07, 2023 | 60.20 | 61.86 | 60.20 | 61.16 | 61.16 | 702,200 |
Nov 06, 2023 | 62.52 | 62.70 | 59.63 | 60.17 | 60.17 | 1,333,500 |
Nov 03, 2023 | 63.29 | 64.61 | 62.62 | 62.71 | 62.71 | 1,434,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |