Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 79.70 | 79.70 | 78.90 | 79.50 | 79.50 | 30,672 |
13 Jun 2024 | 79.60 | 79.80 | 78.90 | 79.70 | 79.70 | 32,028 |
12 Jun 2024 | 79.80 | 79.80 | 78.90 | 79.60 | 79.60 | 18,172 |
11 Jun 2024 | 79.90 | 79.90 | 78.70 | 79.80 | 79.80 | 38,712 |
07 Jun 2024 | 80.00 | 80.10 | 79.20 | 80.10 | 80.10 | 12,088 |
06 Jun 2024 | 79.90 | 80.20 | 79.90 | 80.00 | 80.00 | 6,108 |
05 Jun 2024 | 79.80 | 80.00 | 78.80 | 79.90 | 79.90 | 3,006 |
04 Jun 2024 | 79.50 | 80.00 | 78.90 | 79.80 | 79.80 | 21,244 |
03 Jun 2024 | 80.00 | 80.30 | 79.00 | 79.90 | 79.90 | 21,538 |
31 May 2024 | 79.80 | 80.20 | 79.30 | 80.00 | 80.00 | 20,434 |
30 May 2024 | 79.00 | 79.80 | 79.00 | 79.80 | 79.80 | 11,275 |
29 May 2024 | 79.80 | 80.00 | 79.00 | 79.50 | 79.50 | 11,064 |
28 May 2024 | 79.80 | 80.10 | 79.10 | 79.70 | 79.70 | 9,690 |
27 May 2024 | 80.20 | 80.20 | 79.20 | 79.80 | 79.80 | 11,284 |
24 May 2024 | 79.80 | 80.20 | 79.10 | 79.80 | 79.80 | 10,943 |
23 May 2024 | 79.80 | 80.30 | 79.10 | 79.90 | 79.90 | 25,624 |
22 May 2024 | 79.90 | 79.90 | 79.20 | 79.80 | 79.80 | 27,984 |
21 May 2024 | 79.90 | 80.20 | 78.90 | 79.90 | 79.90 | 13,016 |
20 May 2024 | 79.60 | 80.20 | 79.00 | 80.00 | 80.00 | 35,537 |
17 May 2024 | 79.90 | 79.90 | 78.70 | 79.60 | 79.60 | 8,526 |
16 May 2024 | 79.80 | 79.80 | 79.00 | 79.80 | 79.80 | 8,029 |
15 May 2024 | 79.30 | 79.50 | 78.90 | 79.00 | 79.00 | 21,905 |
14 May 2024 | 79.00 | 79.30 | 77.80 | 79.30 | 79.30 | 42,807 |
13 May 2024 | 79.00 | 79.30 | 77.90 | 79.00 | 79.00 | 9,700 |
10 May 2024 | 78.50 | 79.00 | 77.50 | 78.90 | 78.90 | 62,058 |
09 May 2024 | 79.80 | 80.90 | 77.70 | 78.90 | 78.90 | 112,476 |
08 May 2024 | 80.90 | 80.90 | 79.70 | 80.90 | 80.90 | 2,009 |
07 May 2024 | 80.60 | 80.90 | 79.60 | 80.90 | 80.90 | 4,094 |
06 May 2024 | 80.20 | 80.50 | 79.70 | 80.10 | 80.10 | 44,535 |
03 May 2024 | 79.80 | 80.10 | 78.70 | 80.00 | 80.00 | 29,228 |
02 May 2024 | 79.60 | 80.60 | 78.70 | 80.00 | 80.00 | 30,589 |
30 Apr 2024 | 79.90 | 79.90 | 78.80 | 79.60 | 79.60 | 26,613 |
29 Apr 2024 | 79.50 | 79.50 | 78.70 | 79.50 | 79.50 | 37,092 |
26 Apr 2024 | 79.40 | 79.40 | 78.30 | 79.00 | 79.00 | 70,338 |
25 Apr 2024 | 79.80 | 79.80 | 78.60 | 79.40 | 79.40 | 25,524 |
24 Apr 2024 | 80.20 | 80.20 | 78.50 | 79.80 | 79.80 | 48,405 |
23 Apr 2024 | 80.30 | 80.30 | 78.50 | 80.10 | 80.10 | 11,585 |
22 Apr 2024 | 80.50 | 80.50 | 78.50 | 80.30 | 80.30 | 16,838 |
19 Apr 2024 | 80.60 | 80.60 | 79.00 | 80.50 | 80.50 | 30,869 |
18 Apr 2024 | 80.70 | 80.70 | 77.90 | 79.40 | 79.40 | 30,469 |
17 Apr 2024 | 80.90 | 80.90 | 79.90 | 80.60 | 80.60 | 31,968 |
16 Apr 2024 | 81.80 | 81.80 | 79.40 | 80.30 | 80.30 | 86,906 |
15 Apr 2024 | 81.70 | 82.00 | 81.00 | 81.70 | 81.70 | 55,405 |
12 Apr 2024 | 80.30 | 81.60 | 80.00 | 81.60 | 81.60 | 74,454 |
11 Apr 2024 | 79.30 | 80.30 | 79.00 | 80.30 | 80.30 | 100,718 |
10 Apr 2024 | 79.80 | 79.80 | 78.70 | 79.30 | 79.30 | 13,933 |
09 Apr 2024 | 79.90 | 80.00 | 78.70 | 79.10 | 79.10 | 26,929 |
08 Apr 2024 | 79.10 | 79.50 | 78.30 | 79.40 | 79.40 | 29,133 |
03 Apr 2024 | 79.10 | 79.40 | 78.40 | 79.10 | 79.10 | 19,583 |
02 Apr 2024 | 79.30 | 80.20 | 77.00 | 79.10 | 79.10 | 38,662 |
01 Apr 2024 | 78.80 | 80.00 | 77.70 | 79.30 | 79.30 | 49,419 |
29 Mar 2024 | 78.60 | 78.60 | 77.30 | 77.50 | 77.50 | 39,337 |
28 Mar 2024 | 79.20 | 79.40 | 77.70 | 78.10 | 78.10 | 71,017 |
27 Mar 2024 | 75.30 | 79.50 | 75.30 | 79.00 | 79.00 | 213,397 |
26 Mar 2024 | 75.30 | 75.50 | 74.20 | 75.30 | 75.30 | 65,648 |
25 Mar 2024 | 73.90 | 75.20 | 73.90 | 75.20 | 75.20 | 33,366 |
22 Mar 2024 | 73.60 | 74.80 | 73.60 | 74.60 | 74.60 | 41,157 |
21 Mar 2024 | 75.20 | 75.20 | 72.70 | 74.50 | 74.50 | 61,120 |
20 Mar 2024 | 74.50 | 75.90 | 73.90 | 74.50 | 74.50 | 53,716 |
19 Mar 2024 | 76.00 | 76.00 | 74.10 | 74.60 | 74.60 | 28,887 |
18 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
15 Mar 2024 | 76.30 | 76.30 | 73.80 | 74.80 | 74.80 | 52,758 |
14 Mar 2024 | 76.20 | 76.30 | 73.70 | 74.70 | 74.70 | 17,312 |
13 Mar 2024 | 76.00 | 76.00 | 73.40 | 74.30 | 74.30 | 30,142 |
12 Mar 2024 | 73.30 | 76.10 | 73.30 | 75.90 | 75.90 | 34,925 |
11 Mar 2024 | 72.00 | 74.30 | 72.00 | 73.30 | 73.30 | 6,864 |
08 Mar 2024 | 76.20 | 76.90 | 70.00 | 73.20 | 73.20 | 74,000 |
07 Mar 2024 | 77.30 | 77.30 | 74.50 | 76.20 | 76.20 | 73,169 |
06 Mar 2024 | 77.80 | 77.80 | 75.00 | 77.30 | 77.30 | 6,246 |
05 Mar 2024 | 77.80 | 77.80 | 75.80 | 77.80 | 77.80 | 5,011 |
04 Mar 2024 | 78.00 | 78.00 | 75.10 | 77.50 | 77.50 | 41,831 |
01 Mar 2024 | 76.90 | 78.40 | 74.90 | 77.10 | 77.10 | 37,645 |
29 Feb 2024 | 78.50 | 78.50 | 75.10 | 75.90 | 75.90 | 21,996 |
27 Feb 2024 | 76.70 | 78.40 | 74.90 | 78.20 | 78.20 | 66,551 |
26 Feb 2024 | 77.30 | 77.70 | 75.10 | 75.30 | 75.30 | 12,098 |
23 Feb 2024 | 77.00 | 78.90 | 75.90 | 76.60 | 76.60 | 123,920 |
22 Feb 2024 | 71.30 | 76.60 | 71.20 | 76.30 | 76.30 | 109,050 |
21 Feb 2024 | 71.00 | 71.30 | 70.80 | 70.90 | 70.90 | 16,185 |
20 Feb 2024 | 71.00 | 71.00 | 70.10 | 71.00 | 71.00 | 1,523 |
19 Feb 2024 | 71.20 | 71.20 | 70.20 | 71.00 | 71.00 | 10,601 |
16 Feb 2024 | 70.20 | 71.00 | 69.70 | 70.70 | 70.70 | 20,987 |
15 Feb 2024 | 70.90 | 71.60 | 68.90 | 70.10 | 70.10 | 76,244 |
05 Feb 2024 | 70.90 | 70.90 | 69.70 | 70.60 | 70.60 | 7,579 |
02 Feb 2024 | 70.90 | 70.90 | 70.00 | 70.90 | 70.90 | 2,150 |
01 Feb 2024 | 70.70 | 70.90 | 69.70 | 70.90 | 70.90 | 50,140 |
31 Jan 2024 | 70.50 | 70.70 | 69.30 | 70.70 | 70.70 | 6,353 |
30 Jan 2024 | 70.60 | 70.70 | 69.40 | 70.60 | 70.60 | 19,283 |
29 Jan 2024 | 70.70 | 70.70 | 70.50 | 70.60 | 70.60 | 2,117 |
26 Jan 2024 | 70.90 | 70.90 | 69.30 | 70.70 | 70.70 | 5,058 |
25 Jan 2024 | 69.10 | 70.90 | 69.10 | 70.90 | 70.90 | 11 |
24 Jan 2024 | 70.20 | 70.50 | 69.40 | 70.40 | 70.40 | 16,459 |
23 Jan 2024 | 70.80 | 70.80 | 69.40 | 70.20 | 70.20 | 25,402 |
22 Jan 2024 | 70.80 | 71.20 | 69.70 | 70.80 | 70.80 | 4,479 |
19 Jan 2024 | 71.20 | 71.20 | 69.70 | 70.80 | 70.80 | 12,309 |
18 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2,095 |
17 Jan 2024 | 71.20 | 71.20 | 69.70 | 71.20 | 71.20 | 9,166 |
16 Jan 2024 | 69.90 | 71.20 | 69.80 | 71.10 | 71.10 | 4,020 |
15 Jan 2024 | 71.30 | 71.30 | 69.80 | 71.20 | 71.20 | 33,368 |
12 Jan 2024 | 70.90 | 71.30 | 70.00 | 71.30 | 71.30 | 28,478 |
11 Jan 2024 | 70.90 | 71.00 | 69.80 | 70.90 | 70.90 | 9,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |