Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 77.55 | 78.00 | 77.30 | 77.50 | 77.50 | 2,487,465 |
31 May 2024 | 77.20 | 77.40 | 77.15 | 77.25 | 77.25 | 1,531,012 |
30 May 2024 | 77.90 | 77.90 | 77.65 | 77.65 | 77.65 | 2,094,300 |
29 May 2024 | 78.30 | 78.30 | 78.15 | 78.20 | 78.20 | 781,602 |
28 May 2024 | 77.95 | 78.25 | 77.95 | 78.15 | 78.15 | 3,132,876 |
27 May 2024 | 78.00 | 78.00 | 77.75 | 77.85 | 77.85 | 739,404 |
24 May 2024 | 77.70 | 77.70 | 77.25 | 77.35 | 77.35 | 3,963,250 |
23 May 2024 | 78.20 | 78.40 | 78.05 | 78.30 | 78.30 | 1,594,537 |
22 May 2024 | 77.85 | 77.90 | 77.75 | 77.80 | 77.80 | 2,537,763 |
21 May 2024 | 77.70 | 77.70 | 77.45 | 77.60 | 77.60 | 619,401 |
20 May 2024 | 77.05 | 77.15 | 76.90 | 77.10 | 77.10 | 411,477 |
17 May 2024 | 76.90 | 77.10 | 76.70 | 77.00 | 77.00 | 1,472,872 |
16 May 2024 | 76.95 | 77.05 | 76.80 | 76.90 | 76.90 | 2,151,744 |
15 May 2024 | 76.00 | 76.30 | 75.95 | 76.00 | 76.00 | 2,402,855 |
14 May 2024 | 75.90 | 75.90 | 75.60 | 75.60 | 75.60 | 6,075,121 |
13 May 2024 | 75.60 | 76.00 | 75.60 | 76.00 | 76.00 | 1,905,998 |
10 May 2024 | 75.60 | 75.65 | 75.45 | 75.45 | 75.45 | 2,483,113 |
09 May 2024 | 75.25 | 75.45 | 75.15 | 75.30 | 75.30 | 3,272,996 |
08 May 2024 | 75.30 | 75.45 | 75.25 | 75.25 | 75.25 | 1,050,579 |
07 May 2024 | 75.00 | 75.35 | 75.00 | 75.25 | 75.25 | 3,399,841 |
06 May 2024 | 74.45 | 74.45 | 74.35 | 74.40 | 74.40 | 2,113,337 |
03 May 2024 | 73.75 | 73.75 | 73.50 | 73.60 | 73.60 | 1,654,957 |
02 May 2024 | 73.10 | 73.10 | 72.90 | 72.95 | 72.95 | 1,493,100 |
30 Apr 2024 | 74.50 | 74.50 | 74.20 | 74.25 | 74.25 | 1,400,207 |
29 Apr 2024 | 74.20 | 74.50 | 74.20 | 74.45 | 74.45 | 1,047,540 |
26 Apr 2024 | 73.40 | 73.85 | 73.40 | 73.85 | 73.85 | 1,666,364 |
25 Apr 2024 | 72.80 | 72.80 | 72.35 | 72.45 | 72.45 | 739,588 |
24 Apr 2024 | 73.55 | 73.60 | 73.35 | 73.50 | 73.50 | 3,527,239 |
23 Apr 2024 | 72.15 | 72.15 | 71.95 | 72.05 | 72.05 | 1,789,827 |
22 Apr 2024 | 71.40 | 71.75 | 71.25 | 71.75 | 71.75 | 2,574,641 |
19 Apr 2024 | 72.40 | 72.40 | 71.30 | 71.90 | 71.90 | 2,425,873 |
18 Apr 2024 | 73.30 | 73.30 | 72.90 | 73.00 | 73.00 | 2,531,036 |
17 Apr 2024 | 73.95 | 74.20 | 73.95 | 74.00 | 74.00 | 2,123,221 |
16 Apr 2024 | 73.85 | 73.95 | 73.60 | 73.95 | 73.95 | 4,049,884 |
15 Apr 2024 | 75.15 | 75.15 | 74.85 | 75.00 | 75.00 | 5,226,075 |
12 Apr 2024 | 75.60 | 76.00 | 75.60 | 75.95 | 75.95 | 2,404,573 |
11 Apr 2024 | 74.40 | 74.55 | 74.20 | 74.55 | 74.55 | 9,313,020 |
10 Apr 2024 | 74.75 | 74.90 | 74.60 | 74.80 | 74.80 | 4,007,861 |
09 Apr 2024 | 74.75 | 74.75 | 74.55 | 74.60 | 74.60 | 5,961,145 |
08 Apr 2024 | 74.60 | 74.85 | 74.50 | 74.75 | 74.75 | 2,529,966 |
03 Apr 2024 | 74.80 | 74.80 | 74.45 | 74.50 | 74.50 | 1,205,813 |
02 Apr 2024 | 75.05 | 75.35 | 75.00 | 75.25 | 75.25 | 1,153,360 |
01 Apr 2024 | 75.55 | 75.55 | 75.25 | 75.40 | 75.40 | 6,192,939 |
29 Mar 2024 | 75.35 | 75.35 | 74.65 | 74.75 | 74.75 | 3,050,000 |
28 Mar 2024 | 75.35 | 75.40 | 75.20 | 75.35 | 75.35 | 3,404,473 |
27 Mar 2024 | 75.10 | 75.35 | 75.00 | 75.20 | 75.20 | 2,079,484 |
26 Mar 2024 | 75.20 | 75.35 | 75.00 | 75.20 | 75.20 | 2,178,154 |
25 Mar 2024 | 75.60 | 75.60 | 75.00 | 75.05 | 75.05 | 2,656,704 |
22 Mar 2024 | 75.25 | 75.45 | 75.20 | 75.45 | 75.45 | 824,715 |
21 Mar 2024 | 74.85 | 75.25 | 74.85 | 75.20 | 75.20 | 2,704,054 |
20 Mar 2024 | 73.60 | 73.85 | 73.60 | 73.85 | 73.85 | 1,660,033 |
19 Mar 2024 | 72.95 | 73.35 | 72.90 | 73.30 | 73.30 | 935,648 |
18 Mar 2024 | 72.85 | 72.90 | 72.60 | 72.90 | 72.90 | 2,554,534 |
15 Mar 2024 | 73.20 | 73.30 | 73.05 | 73.20 | 73.20 | 1,084,256 |
14 Mar 2024 | 73.45 | 73.50 | 73.30 | 73.40 | 73.40 | 1,023,000 |
13 Mar 2024 | 73.50 | 73.80 | 73.50 | 73.70 | 73.70 | 1,638,943 |
12 Mar 2024 | 72.85 | 73.00 | 72.80 | 72.95 | 72.95 | 3,459,584 |
11 Mar 2024 | 72.80 | 72.90 | 72.75 | 72.80 | 72.80 | 1,723,249 |
08 Mar 2024 | 73.85 | 74.05 | 73.75 | 73.90 | 73.90 | 3,582,069 |
07 Mar 2024 | 72.95 | 72.95 | 72.70 | 72.90 | 72.90 | 3,398,328 |
06 Mar 2024 | 72.85 | 73.05 | 72.75 | 73.00 | 73.00 | 3,685,273 |
05 Mar 2024 | 74.05 | 74.10 | 73.55 | 73.60 | 73.60 | 12,055,081 |
04 Mar 2024 | 74.30 | 74.60 | 74.30 | 74.45 | 74.45 | 6,643,963 |
01 Mar 2024 | 73.05 | 73.65 | 73.05 | 73.55 | 73.55 | 4,092,849 |
29 Feb 2024 | 72.75 | 72.85 | 72.60 | 72.75 | 72.75 | 5,322,267 |
27 Feb 2024 | 72.90 | 72.90 | 72.70 | 72.85 | 72.85 | 1,613,712 |
26 Feb 2024 | 72.60 | 72.80 | 72.50 | 72.80 | 72.80 | 3,327,482 |
23 Feb 2024 | 72.95 | 73.15 | 72.90 | 73.00 | 73.00 | 7,777,717 |
22 Feb 2024 | 71.75 | 72.10 | 71.75 | 71.95 | 71.95 | 2,357,887 |
21 Feb 2024 | 70.90 | 71.05 | 70.85 | 70.95 | 70.95 | 2,417,583 |
20 Feb 2024 | 71.60 | 71.60 | 71.35 | 71.45 | 71.45 | 2,439,368 |
19 Feb 2024 | 71.75 | 71.75 | 71.45 | 71.60 | 71.60 | 3,865,077 |
16 Feb 2024 | 72.10 | 72.25 | 72.00 | 72.15 | 72.15 | 2,138,523 |
15 Feb 2024 | 72.15 | 72.15 | 71.85 | 71.90 | 71.90 | 4,342,320 |
05 Feb 2024 | 71.10 | 71.25 | 71.00 | 71.20 | 71.20 | 3,104,398 |
02 Feb 2024 | 70.35 | 70.50 | 70.35 | 70.35 | 70.35 | 2,476,018 |
01 Feb 2024 | 69.45 | 69.60 | 69.30 | 69.45 | 69.45 | 3,178,271 |
31 Jan 2024 | 69.80 | 69.90 | 69.55 | 69.80 | 69.80 | 2,345,885 |
30 Jan 2024 | 70.55 | 70.70 | 70.45 | 70.55 | 70.55 | 3,182,897 |
29 Jan 2024 | 70.00 | 70.20 | 70.00 | 70.00 | 70.00 | 2,761,570 |
26 Jan 2024 | 70.45 | 70.45 | 69.95 | 69.95 | 69.95 | 2,093,588 |
25 Jan 2024 | 70.65 | 70.65 | 70.30 | 70.45 | 70.45 | 1,729,231 |
24 Jan 2024 | 70.05 | 70.55 | 70.05 | 70.45 | 70.45 | 1,361,906 |
23 Jan 2024 | 70.00 | 70.05 | 69.80 | 69.90 | 69.90 | 1,383,750 |
22 Jan 2024 | 70.20 | 70.45 | 70.00 | 70.20 | 70.20 | 1,616,930 |
19 Jan 2024 | 68.85 | 69.00 | 68.75 | 68.90 | 68.90 | 2,137,015 |
18 Jan 2024 | 68.05 | 68.05 | 67.80 | 67.85 | 67.85 | 1,386,736 |
17 Jan 2024 | 67.90 | 68.20 | 67.90 | 68.05 | 68.05 | 2,826,763 |
16 Jan 2024 | 67.65 | 67.85 | 67.55 | 67.75 | 67.75 | 2,106,286 |
15 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
12 Jan 2024 | 67.25 | 67.45 | 67.10 | 67.30 | 67.30 | 3,566,056 |
11 Jan 2024 | 67.20 | 67.55 | 67.20 | 67.30 | 67.30 | 3,103,336 |
10 Jan 2024 | 66.65 | 66.90 | 66.65 | 66.75 | 66.75 | 2,645,586 |
09 Jan 2024 | 66.00 | 66.45 | 66.00 | 66.40 | 66.40 | 2,754,313 |
08 Jan 2024 | 65.15 | 65.25 | 64.95 | 65.00 | 65.00 | 1,715,131 |
05 Jan 2024 | 65.30 | 65.30 | 64.95 | 64.95 | 64.95 | 1,854,522 |
04 Jan 2024 | 65.60 | 65.60 | 65.30 | 65.35 | 65.35 | 3,164,292 |
03 Jan 2024 | 66.10 | 66.10 | 65.80 | 65.90 | 65.90 | 1,736,648 |
02 Jan 2024 | 66.65 | 66.75 | 66.50 | 66.60 | 66.60 | 2,154,010 |
29 Dec 2023 | 66.80 | 66.95 | 66.75 | 66.80 | 66.80 | 1,128,217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |