Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 80.55 | 82.07 | 79.78 | 81.72 | 81.72 | 12,200 |
04 Jun 2024 | 81.00 | 81.00 | 80.15 | 80.55 | 80.55 | 8,800 |
03 Jun 2024 | 82.12 | 82.12 | 80.00 | 80.74 | 80.74 | 7,400 |
31 May 2024 | 81.42 | 82.00 | 81.42 | 81.64 | 81.64 | 13,000 |
30 May 2024 | 80.42 | 81.88 | 80.00 | 80.86 | 80.86 | 16,100 |
29 May 2024 | 79.97 | 80.00 | 78.99 | 79.42 | 79.42 | 17,000 |
28 May 2024 | 81.39 | 81.45 | 80.50 | 81.28 | 81.28 | 17,400 |
24 May 2024 | 80.38 | 81.37 | 79.80 | 81.37 | 81.37 | 13,400 |
23 May 2024 | 81.60 | 81.68 | 79.54 | 79.54 | 79.54 | 18,400 |
22 May 2024 | 81.37 | 83.44 | 81.37 | 81.59 | 81.59 | 17,500 |
21 May 2024 | 83.08 | 83.76 | 82.89 | 83.76 | 83.76 | 9,100 |
20 May 2024 | 84.84 | 84.84 | 83.71 | 83.71 | 83.71 | 7,900 |
17 May 2024 | 85.00 | 85.25 | 84.67 | 84.74 | 84.74 | 12,700 |
16 May 2024 | 83.50 | 84.98 | 83.50 | 84.88 | 84.88 | 11,600 |
15 May 2024 | 84.30 | 85.00 | 83.50 | 83.88 | 83.88 | 11,900 |
14 May 2024 | 83.00 | 84.22 | 82.80 | 83.86 | 83.86 | 10,000 |
13 May 2024 | 83.98 | 84.53 | 81.16 | 82.47 | 82.47 | 21,100 |
10 May 2024 | 82.57 | 83.98 | 82.57 | 83.39 | 83.39 | 11,300 |
09 May 2024 | 81.99 | 83.40 | 81.99 | 83.14 | 83.14 | 10,100 |
08 May 2024 | 82.16 | 82.89 | 81.92 | 82.31 | 82.31 | 11,200 |
07 May 2024 | 81.80 | 83.08 | 81.80 | 82.04 | 82.04 | 15,700 |
06 May 2024 | 81.08 | 81.14 | 80.79 | 81.14 | 81.14 | 9,900 |
03 May 2024 | 79.56 | 80.90 | 79.12 | 80.00 | 80.00 | 28,400 |
02 May 2024 | 79.58 | 80.71 | 79.58 | 79.85 | 79.85 | 15,400 |
01 May 2024 | 77.40 | 79.85 | 77.40 | 79.01 | 79.01 | 19,500 |
30 Apr 2024 | 77.83 | 79.27 | 76.75 | 77.19 | 77.19 | 18,500 |
29 Apr 2024 | 76.98 | 77.69 | 76.98 | 77.69 | 77.69 | 8,600 |
26 Apr 2024 | 78.87 | 79.22 | 78.55 | 78.86 | 78.86 | 13,400 |
25 Apr 2024 | 78.25 | 78.53 | 77.82 | 78.53 | 78.53 | 15,300 |
24 Apr 2024 | 77.12 | 78.91 | 76.79 | 78.54 | 78.54 | 15,600 |
23 Apr 2024 | 80.20 | 80.66 | 78.60 | 79.28 | 79.28 | 28,100 |
22 Apr 2024 | 78.36 | 80.28 | 78.36 | 79.69 | 79.69 | 11,400 |
19 Apr 2024 | 75.11 | 78.50 | 75.11 | 78.50 | 78.50 | 19,200 |
18 Apr 2024 | 76.26 | 76.94 | 74.95 | 75.81 | 75.81 | 23,200 |
17 Apr 2024 | 75.70 | 78.18 | 74.90 | 76.28 | 76.28 | 20,700 |
16 Apr 2024 | 79.15 | 79.40 | 78.14 | 78.35 | 78.35 | 7,100 |
15 Apr 2024 | 79.50 | 79.50 | 78.45 | 78.83 | 78.83 | 14,900 |
12 Apr 2024 | 79.40 | 79.67 | 79.05 | 79.43 | 79.43 | 10,700 |
11 Apr 2024 | 79.76 | 80.49 | 79.50 | 80.49 | 80.49 | 11,700 |
10 Apr 2024 | 82.22 | 83.55 | 78.51 | 79.73 | 79.73 | 28,400 |
09 Apr 2024 | 82.67 | 83.66 | 82.10 | 83.49 | 83.49 | 14,200 |
08 Apr 2024 | 81.98 | 83.00 | 81.98 | 82.62 | 82.62 | 11,600 |
05 Apr 2024 | 81.93 | 82.59 | 80.69 | 82.36 | 82.36 | 18,300 |
04 Apr 2024 | 83.73 | 83.83 | 82.47 | 82.58 | 82.58 | 12,600 |
03 Apr 2024 | 81.81 | 82.76 | 81.54 | 82.73 | 82.73 | 21,600 |
02 Apr 2024 | 81.90 | 81.94 | 81.08 | 81.88 | 81.88 | 26,600 |
01 Apr 2024 | 86.22 | 86.22 | 81.86 | 82.75 | 82.75 | 33,800 |
28 Mar 2024 | 85.84 | 86.92 | 84.90 | 86.67 | 86.67 | 31,500 |
27 Mar 2024 | 81.98 | 85.94 | 81.98 | 85.51 | 85.51 | 32,300 |
26 Mar 2024 | 82.49 | 83.08 | 80.98 | 81.30 | 81.30 | 18,000 |
26 Mar 2024 | 0.35 Dividend | |||||
25 Mar 2024 | 82.20 | 82.78 | 82.20 | 82.59 | 82.24 | 9,000 |
22 Mar 2024 | 84.36 | 84.36 | 81.13 | 82.08 | 81.73 | 11,500 |
21 Mar 2024 | 83.82 | 84.95 | 82.79 | 84.55 | 84.19 | 21,100 |
20 Mar 2024 | 80.71 | 84.09 | 80.26 | 83.18 | 82.83 | 22,600 |
19 Mar 2024 | 80.41 | 81.74 | 80.06 | 81.32 | 80.98 | 11,800 |
18 Mar 2024 | 81.68 | 82.50 | 80.06 | 80.16 | 79.82 | 27,200 |
15 Mar 2024 | 81.11 | 83.56 | 81.11 | 82.07 | 81.72 | 46,500 |
14 Mar 2024 | 82.59 | 82.86 | 81.67 | 82.13 | 81.78 | 24,000 |
13 Mar 2024 | 82.86 | 83.81 | 82.86 | 83.07 | 82.72 | 14,800 |
12 Mar 2024 | 82.63 | 83.45 | 82.63 | 83.40 | 83.05 | 10,100 |
11 Mar 2024 | 82.62 | 85.00 | 82.00 | 85.00 | 84.64 | 21,700 |
08 Mar 2024 | 84.69 | 84.69 | 83.07 | 83.40 | 83.05 | 10,200 |
07 Mar 2024 | 84.41 | 84.41 | 82.99 | 83.92 | 83.56 | 12,700 |
06 Mar 2024 | 83.50 | 84.31 | 82.70 | 83.45 | 83.10 | 14,300 |
05 Mar 2024 | 83.07 | 84.53 | 83.07 | 83.74 | 83.39 | 9,900 |
04 Mar 2024 | 84.30 | 84.61 | 83.04 | 83.21 | 82.86 | 24,600 |
01 Mar 2024 | 85.88 | 86.75 | 84.94 | 85.03 | 84.67 | 16,000 |
29 Feb 2024 | 86.00 | 87.00 | 85.95 | 86.50 | 86.13 | 16,500 |
28 Feb 2024 | 83.91 | 85.94 | 83.91 | 85.09 | 84.73 | 13,700 |
27 Feb 2024 | 85.97 | 86.50 | 84.60 | 84.60 | 84.24 | 14,400 |
26 Feb 2024 | 85.23 | 87.00 | 85.23 | 85.97 | 85.61 | 16,500 |
23 Feb 2024 | 85.29 | 85.98 | 85.20 | 85.84 | 85.48 | 11,300 |
22 Feb 2024 | 84.55 | 85.69 | 83.86 | 85.67 | 85.31 | 20,100 |
21 Feb 2024 | 84.76 | 86.00 | 84.20 | 85.22 | 84.86 | 20,000 |
20 Feb 2024 | 85.56 | 86.56 | 83.66 | 85.70 | 85.34 | 18,700 |
16 Feb 2024 | 87.64 | 88.15 | 86.53 | 86.53 | 86.16 | 18,200 |
15 Feb 2024 | 84.80 | 88.31 | 84.80 | 87.87 | 87.50 | 18,700 |
14 Feb 2024 | 81.95 | 84.29 | 81.88 | 83.99 | 83.63 | 18,400 |
13 Feb 2024 | 84.28 | 84.28 | 80.26 | 80.76 | 80.42 | 28,100 |
12 Feb 2024 | 84.70 | 87.53 | 84.70 | 85.95 | 85.59 | 20,000 |
09 Feb 2024 | 84.00 | 89.31 | 82.32 | 85.01 | 84.65 | 18,200 |
08 Feb 2024 | 81.44 | 83.70 | 81.44 | 83.16 | 82.81 | 17,300 |
07 Feb 2024 | 82.10 | 83.38 | 80.37 | 81.96 | 81.61 | 18,900 |
06 Feb 2024 | 82.19 | 82.35 | 81.12 | 82.35 | 82.00 | 15,400 |
05 Feb 2024 | 83.19 | 83.55 | 82.07 | 82.60 | 82.25 | 15,700 |
02 Feb 2024 | 84.59 | 85.88 | 83.49 | 84.00 | 83.64 | 16,700 |
01 Feb 2024 | 84.50 | 85.74 | 82.18 | 85.69 | 85.33 | 26,200 |
31 Jan 2024 | 88.46 | 89.97 | 84.44 | 84.44 | 84.08 | 19,700 |
30 Jan 2024 | 87.30 | 90.00 | 87.30 | 89.58 | 89.20 | 11,100 |
29 Jan 2024 | 88.24 | 89.96 | 87.25 | 89.96 | 89.58 | 19,600 |
26 Jan 2024 | 89.15 | 89.20 | 88.38 | 89.13 | 88.75 | 12,400 |
25 Jan 2024 | 89.82 | 89.82 | 87.71 | 88.98 | 88.60 | 17,000 |
24 Jan 2024 | 88.73 | 89.73 | 87.90 | 88.93 | 88.55 | 24,300 |
23 Jan 2024 | 90.25 | 90.25 | 88.42 | 88.82 | 88.44 | 15,400 |
22 Jan 2024 | 90.13 | 90.25 | 88.00 | 89.94 | 89.56 | 17,300 |
19 Jan 2024 | 88.42 | 89.98 | 87.72 | 89.80 | 89.42 | 18,200 |
18 Jan 2024 | 83.00 | 88.63 | 83.00 | 88.63 | 88.25 | 43,100 |
17 Jan 2024 | 79.00 | 84.21 | 79.00 | 82.50 | 82.15 | 42,400 |
16 Jan 2024 | 80.36 | 82.72 | 78.96 | 78.96 | 78.63 | 19,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |