Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 72.27 | 72.27 | 71.82 | 71.86 | 71.86 | 162,400 |
26 Jun 2024 | 71.93 | 71.99 | 71.71 | 71.87 | 71.87 | 258,700 |
25 Jun 2024 | 71.95 | 71.98 | 71.75 | 71.96 | 71.96 | 304,800 |
24 Jun 2024 | 72.19 | 72.67 | 72.09 | 72.10 | 72.10 | 268,300 |
21 Jun 2024 | 72.38 | 72.38 | 72.11 | 72.13 | 72.13 | 349,100 |
20 Jun 2024 | 72.94 | 72.94 | 72.24 | 72.59 | 72.59 | 358,200 |
18 Jun 2024 | 72.28 | 72.79 | 72.24 | 72.68 | 72.68 | 180,600 |
17 Jun 2024 | 71.84 | 72.29 | 71.70 | 72.22 | 72.22 | 288,500 |
14 Jun 2024 | 71.67 | 71.70 | 71.35 | 71.70 | 71.70 | 244,200 |
13 Jun 2024 | 71.94 | 72.05 | 71.37 | 71.61 | 71.61 | 432,300 |
12 Jun 2024 | 71.99 | 72.22 | 71.66 | 71.75 | 71.75 | 451,000 |
11 Jun 2024 | 70.81 | 70.91 | 70.51 | 70.91 | 70.91 | 322,400 |
11 Jun 2024 | 0.265 Dividend | |||||
10 Jun 2024 | 71.07 | 71.60 | 71.07 | 71.54 | 71.28 | 151,000 |
07 Jun 2024 | 71.42 | 71.53 | 71.01 | 71.15 | 70.89 | 286,200 |
06 Jun 2024 | 71.80 | 71.82 | 71.47 | 71.79 | 71.52 | 580,900 |
05 Jun 2024 | 71.10 | 71.46 | 70.79 | 71.46 | 71.20 | 365,300 |
04 Jun 2024 | 70.14 | 70.24 | 69.74 | 70.20 | 69.94 | 948,600 |
03 Jun 2024 | 71.31 | 71.36 | 70.70 | 71.12 | 70.86 | 773,100 |
31 May 2024 | 70.09 | 70.15 | 69.54 | 70.15 | 69.89 | 702,700 |
30 May 2024 | 70.64 | 71.03 | 70.59 | 70.87 | 70.61 | 222,200 |
29 May 2024 | 71.03 | 71.11 | 70.90 | 71.04 | 70.78 | 697,200 |
28 May 2024 | 72.44 | 72.54 | 72.01 | 72.17 | 71.90 | 647,700 |
24 May 2024 | 71.99 | 72.31 | 71.99 | 72.16 | 71.89 | 589,800 |
23 May 2024 | 72.82 | 72.88 | 71.82 | 72.00 | 71.73 | 310,300 |
22 May 2024 | 72.71 | 72.73 | 72.27 | 72.43 | 72.16 | 469,300 |
21 May 2024 | 72.54 | 72.64 | 72.32 | 72.52 | 72.25 | 812,600 |
20 May 2024 | 73.05 | 73.25 | 72.97 | 73.11 | 72.84 | 348,000 |
17 May 2024 | 73.22 | 73.64 | 73.09 | 73.45 | 73.18 | 888,000 |
16 May 2024 | 72.98 | 73.32 | 72.82 | 73.11 | 72.84 | 926,300 |
15 May 2024 | 72.59 | 72.89 | 72.31 | 72.84 | 72.57 | 293,900 |
14 May 2024 | 71.60 | 72.06 | 71.60 | 72.01 | 71.74 | 353,800 |
13 May 2024 | 71.56 | 71.78 | 71.50 | 71.60 | 71.33 | 216,400 |
10 May 2024 | 71.21 | 71.24 | 70.86 | 70.99 | 70.73 | 206,500 |
09 May 2024 | 70.43 | 70.69 | 70.33 | 70.65 | 70.39 | 600,000 |
08 May 2024 | 69.85 | 70.35 | 69.85 | 70.29 | 70.03 | 571,700 |
07 May 2024 | 70.43 | 70.52 | 70.28 | 70.33 | 70.07 | 826,500 |
06 May 2024 | 70.82 | 70.88 | 70.63 | 70.85 | 70.59 | 241,400 |
03 May 2024 | 70.48 | 70.77 | 70.27 | 70.76 | 70.50 | 268,100 |
02 May 2024 | 69.09 | 70.33 | 69.00 | 70.20 | 69.94 | 390,800 |
01 May 2024 | 68.10 | 68.88 | 68.08 | 68.14 | 67.89 | 186,300 |
30 Apr 2024 | 68.40 | 68.66 | 68.13 | 68.14 | 67.89 | 294,500 |
29 Apr 2024 | 68.62 | 69.00 | 68.58 | 68.98 | 68.72 | 209,400 |
26 Apr 2024 | 68.22 | 68.40 | 68.13 | 68.36 | 68.11 | 137,000 |
25 Apr 2024 | 66.86 | 67.74 | 66.86 | 67.68 | 67.43 | 251,600 |
24 Apr 2024 | 67.50 | 67.62 | 67.18 | 67.41 | 67.16 | 418,300 |
23 Apr 2024 | 66.57 | 66.97 | 66.41 | 66.97 | 66.72 | 393,200 |
22 Apr 2024 | 65.84 | 66.46 | 65.65 | 66.35 | 66.10 | 596,000 |
19 Apr 2024 | 65.61 | 65.71 | 65.30 | 65.49 | 65.25 | 510,700 |
18 Apr 2024 | 65.89 | 66.28 | 65.76 | 65.95 | 65.71 | 456,800 |
17 Apr 2024 | 65.89 | 66.01 | 65.41 | 65.56 | 65.32 | 415,600 |
16 Apr 2024 | 65.56 | 65.86 | 65.38 | 65.60 | 65.36 | 532,200 |
15 Apr 2024 | 67.16 | 67.18 | 66.24 | 66.37 | 66.12 | 661,900 |
12 Apr 2024 | 67.29 | 67.41 | 66.68 | 66.79 | 66.54 | 514,300 |
11 Apr 2024 | 68.45 | 68.54 | 67.99 | 68.44 | 68.19 | 428,900 |
10 Apr 2024 | 68.24 | 68.24 | 67.63 | 67.90 | 67.65 | 617,500 |
09 Apr 2024 | 68.68 | 68.89 | 68.47 | 68.83 | 68.58 | 489,200 |
08 Apr 2024 | 68.05 | 68.49 | 68.05 | 68.31 | 68.06 | 458,700 |
05 Apr 2024 | 67.80 | 68.14 | 67.60 | 67.97 | 67.72 | 706,700 |
04 Apr 2024 | 68.83 | 68.91 | 67.86 | 67.87 | 67.62 | 576,500 |
03 Apr 2024 | 67.95 | 68.38 | 67.83 | 68.24 | 67.99 | 1,004,000 |
02 Apr 2024 | 68.24 | 68.54 | 68.24 | 68.31 | 68.06 | 653,200 |
01 Apr 2024 | 68.11 | 68.54 | 67.91 | 68.10 | 67.85 | 588,300 |
28 Mar 2024 | 67.64 | 67.96 | 67.64 | 67.75 | 67.50 | 671,200 |
27 Mar 2024 | 67.42 | 67.56 | 67.33 | 67.54 | 67.29 | 885,400 |
26 Mar 2024 | 67.77 | 67.80 | 67.51 | 67.52 | 67.27 | 768,300 |
25 Mar 2024 | 67.47 | 67.65 | 67.40 | 67.56 | 67.31 | 783,600 |
22 Mar 2024 | 67.56 | 67.60 | 67.39 | 67.46 | 67.21 | 310,600 |
21 Mar 2024 | 68.31 | 68.37 | 67.93 | 67.93 | 67.68 | 437,100 |
20 Mar 2024 | 67.50 | 67.89 | 67.21 | 67.83 | 67.58 | 434,500 |
19 Mar 2024 | 67.04 | 67.28 | 66.83 | 67.21 | 66.96 | 231,800 |
18 Mar 2024 | 67.84 | 67.99 | 67.59 | 67.65 | 67.40 | 399,800 |
15 Mar 2024 | 67.72 | 67.75 | 67.43 | 67.49 | 67.24 | 713,300 |
14 Mar 2024 | 68.38 | 68.46 | 67.79 | 67.97 | 67.72 | 392,300 |
13 Mar 2024 | 68.34 | 68.61 | 68.25 | 68.35 | 68.10 | 442,800 |
12 Mar 2024 | 68.44 | 68.74 | 68.21 | 68.66 | 68.41 | 1,757,500 |
11 Mar 2024 | 67.75 | 68.09 | 67.73 | 67.82 | 67.57 | 561,400 |
08 Mar 2024 | 67.90 | 68.12 | 67.50 | 67.57 | 67.32 | 1,185,600 |
07 Mar 2024 | 67.14 | 67.57 | 67.07 | 67.52 | 67.27 | 680,400 |
06 Mar 2024 | 67.06 | 67.34 | 66.98 | 67.09 | 66.84 | 749,800 |
05 Mar 2024 | 66.32 | 66.48 | 65.91 | 66.02 | 65.78 | 781,700 |
04 Mar 2024 | 66.93 | 66.94 | 66.60 | 66.63 | 66.38 | 900,200 |
01 Mar 2024 | 66.39 | 66.89 | 66.29 | 66.75 | 66.50 | 647,600 |
29 Feb 2024 | 66.19 | 66.29 | 65.78 | 65.86 | 65.62 | 1,137,800 |
28 Feb 2024 | 66.11 | 66.11 | 65.67 | 65.77 | 65.53 | 617,000 |
27 Feb 2024 | 66.70 | 66.79 | 66.63 | 66.67 | 66.42 | 688,700 |
26 Feb 2024 | 66.60 | 66.72 | 66.52 | 66.59 | 66.34 | 431,500 |
23 Feb 2024 | 66.92 | 67.09 | 66.71 | 66.97 | 66.72 | 270,600 |
22 Feb 2024 | 66.78 | 66.98 | 66.62 | 66.94 | 66.69 | 741,200 |
21 Feb 2024 | 66.11 | 66.35 | 65.96 | 66.15 | 65.90 | 592,300 |
20 Feb 2024 | 66.07 | 66.30 | 65.77 | 65.92 | 65.68 | 782,400 |
16 Feb 2024 | 65.89 | 66.11 | 65.85 | 65.86 | 65.62 | 586,000 |
15 Feb 2024 | 65.31 | 65.62 | 65.31 | 65.61 | 65.37 | 388,300 |
14 Feb 2024 | 65.11 | 65.42 | 65.01 | 65.32 | 65.08 | 669,700 |
13 Feb 2024 | 64.72 | 65.08 | 64.08 | 64.31 | 64.07 | 1,314,700 |
12 Feb 2024 | 65.25 | 66.06 | 65.25 | 65.66 | 65.42 | 1,088,900 |
09 Feb 2024 | 64.88 | 65.23 | 64.50 | 65.13 | 64.89 | 595,700 |
08 Feb 2024 | 64.80 | 64.92 | 64.62 | 64.80 | 64.56 | 673,700 |
07 Feb 2024 | 65.08 | 65.31 | 64.96 | 65.14 | 64.90 | 370,100 |
06 Feb 2024 | 64.57 | 65.15 | 64.52 | 65.14 | 64.90 | 553,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |