Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 73.06 | 73.58 | 73.06 | 73.31 | 73.31 | 58,200 |
21 Jun 2024 | 73.12 | 73.18 | 72.94 | 73.00 | 73.00 | 55,600 |
20 Jun 2024 | 73.15 | 73.32 | 73.03 | 73.21 | 73.21 | 109,600 |
18 Jun 2024 | 72.97 | 73.23 | 72.97 | 73.13 | 73.13 | 74,300 |
17 Jun 2024 | 72.25 | 73.01 | 72.22 | 72.92 | 72.92 | 44,300 |
14 Jun 2024 | 72.09 | 72.37 | 71.90 | 72.37 | 72.37 | 48,000 |
13 Jun 2024 | 72.36 | 72.44 | 71.99 | 72.38 | 72.38 | 104,400 |
12 Jun 2024 | 72.57 | 72.57 | 72.00 | 72.12 | 72.12 | 98,700 |
11 Jun 2024 | 71.73 | 71.94 | 71.40 | 71.93 | 71.93 | 107,000 |
10 Jun 2024 | 71.79 | 72.04 | 71.70 | 72.02 | 72.02 | 66,900 |
07 Jun 2024 | 71.75 | 72.22 | 71.71 | 71.83 | 71.83 | 75,100 |
06 Jun 2024 | 71.93 | 72.04 | 71.72 | 71.94 | 71.94 | 159,000 |
05 Jun 2024 | 71.68 | 71.93 | 71.43 | 71.92 | 71.92 | 79,900 |
04 Jun 2024 | 71.20 | 71.61 | 71.10 | 71.52 | 71.52 | 60,700 |
03 Jun 2024 | 71.67 | 71.67 | 70.86 | 71.40 | 71.40 | 104,300 |
31 May 2024 | 70.82 | 71.66 | 70.55 | 71.52 | 71.52 | 135,800 |
30 May 2024 | 70.53 | 70.77 | 70.46 | 70.66 | 70.66 | 187,700 |
29 May 2024 | 70.58 | 70.65 | 70.45 | 70.47 | 70.47 | 76,700 |
28 May 2024 | 71.51 | 71.51 | 70.90 | 71.13 | 71.13 | 69,700 |
24 May 2024 | 71.49 | 71.58 | 71.30 | 71.40 | 71.40 | 202,900 |
23 May 2024 | 72.21 | 72.21 | 71.26 | 71.29 | 71.29 | 68,100 |
22 May 2024 | 72.22 | 72.35 | 71.89 | 72.06 | 72.06 | 59,400 |
21 May 2024 | 72.14 | 72.37 | 72.14 | 72.33 | 72.33 | 65,600 |
20 May 2024 | 72.47 | 72.58 | 72.16 | 72.17 | 72.17 | 110,100 |
17 May 2024 | 72.45 | 72.50 | 72.26 | 72.50 | 72.50 | 154,900 |
16 May 2024 | 72.43 | 72.59 | 72.32 | 72.32 | 72.32 | 182,500 |
15 May 2024 | 71.90 | 72.43 | 71.90 | 72.39 | 72.39 | 66,700 |
14 May 2024 | 71.51 | 71.69 | 71.29 | 71.62 | 71.62 | 60,600 |
13 May 2024 | 71.67 | 71.70 | 71.33 | 71.35 | 71.35 | 105,300 |
10 May 2024 | 71.36 | 71.49 | 71.29 | 71.38 | 71.38 | 378,100 |
09 May 2024 | 70.67 | 71.19 | 70.67 | 71.16 | 71.16 | 153,800 |
08 May 2024 | 70.35 | 70.73 | 70.35 | 70.68 | 70.68 | 87,100 |
07 May 2024 | 70.48 | 70.64 | 70.45 | 70.51 | 70.51 | 74,400 |
06 May 2024 | 70.08 | 70.30 | 70.02 | 70.28 | 70.28 | 79,300 |
03 May 2024 | 69.96 | 69.97 | 69.52 | 69.85 | 69.85 | 194,900 |
02 May 2024 | 69.38 | 69.43 | 68.82 | 69.31 | 69.31 | 120,100 |
01 May 2024 | 69.04 | 69.70 | 68.84 | 68.87 | 68.87 | 139,300 |
30 Apr 2024 | 69.89 | 69.89 | 69.19 | 69.19 | 69.19 | 86,300 |
29 Apr 2024 | 69.97 | 70.13 | 69.77 | 70.13 | 70.13 | 131,000 |
26 Apr 2024 | 69.75 | 70.03 | 69.66 | 69.80 | 69.80 | 100,800 |
25 Apr 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 69.84 | 64,200 |
24 Apr 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 70.09 | 89,200 |
23 Apr 2024 | 69.71 | 70.20 | 69.71 | 70.12 | 70.12 | 79,100 |
22 Apr 2024 | 69.19 | 69.91 | 69.00 | 69.54 | 69.54 | 78,000 |
19 Apr 2024 | 68.78 | 69.13 | 68.77 | 68.91 | 68.91 | 145,300 |
18 Apr 2024 | 68.94 | 69.15 | 68.56 | 68.69 | 68.69 | 196,300 |
17 Apr 2024 | 69.01 | 69.12 | 68.49 | 68.68 | 68.68 | 70,800 |
16 Apr 2024 | 69.15 | 69.15 | 68.67 | 68.76 | 68.76 | 124,100 |
15 Apr 2024 | 70.15 | 70.24 | 68.95 | 69.04 | 69.04 | 124,700 |
12 Apr 2024 | 70.13 | 70.17 | 69.35 | 69.51 | 69.51 | 101,800 |
11 Apr 2024 | 70.56 | 70.77 | 70.00 | 70.49 | 70.49 | 94,400 |
10 Apr 2024 | 70.59 | 70.66 | 70.10 | 70.45 | 70.45 | 253,600 |
09 Apr 2024 | 71.26 | 71.34 | 70.60 | 71.26 | 71.26 | 103,600 |
08 Apr 2024 | 71.05 | 71.23 | 71.03 | 71.09 | 71.09 | 52,300 |
05 Apr 2024 | 70.60 | 71.29 | 70.57 | 71.05 | 71.05 | 129,700 |
04 Apr 2024 | 71.80 | 71.83 | 70.51 | 70.56 | 70.56 | 105,800 |
03 Apr 2024 | 71.36 | 71.53 | 71.17 | 71.32 | 71.32 | 57,200 |
02 Apr 2024 | 71.39 | 71.48 | 71.22 | 71.42 | 71.42 | 97,700 |
01 Apr 2024 | 72.20 | 72.20 | 71.70 | 71.77 | 71.77 | 72,000 |
28 Mar 2024 | 72.08 | 72.30 | 72.02 | 72.19 | 72.19 | 161,200 |
27 Mar 2024 | 71.48 | 72.00 | 71.47 | 72.00 | 72.00 | 108,400 |
26 Mar 2024 | 71.38 | 71.42 | 71.07 | 71.07 | 71.07 | 201,700 |
25 Mar 2024 | 71.42 | 71.52 | 71.25 | 71.28 | 71.28 | 113,600 |
22 Mar 2024 | 71.81 | 71.83 | 71.45 | 71.45 | 71.45 | 47,200 |
21 Mar 2024 | 71.75 | 72.13 | 71.75 | 71.88 | 71.88 | 78,400 |
20 Mar 2024 | 70.96 | 71.50 | 70.83 | 71.48 | 71.48 | 98,700 |
19 Mar 2024 | 70.55 | 70.99 | 70.55 | 70.97 | 70.97 | 96,700 |
18 Mar 2024 | 70.66 | 70.77 | 70.53 | 70.62 | 70.62 | 92,400 |
15 Mar 2024 | 70.35 | 70.58 | 70.25 | 70.40 | 70.40 | 103,700 |
14 Mar 2024 | 70.95 | 70.95 | 70.22 | 70.59 | 70.59 | 82,400 |
13 Mar 2024 | 70.97 | 71.08 | 70.71 | 70.90 | 70.90 | 157,500 |
12 Mar 2024 | 70.69 | 71.00 | 70.48 | 70.89 | 70.89 | 134,900 |
11 Mar 2024 | 70.15 | 70.51 | 70.01 | 70.47 | 70.47 | 96,500 |
08 Mar 2024 | 70.60 | 70.75 | 70.29 | 70.33 | 70.33 | 111,900 |
07 Mar 2024 | 70.52 | 70.70 | 70.45 | 70.53 | 70.53 | 78,600 |
06 Mar 2024 | 70.18 | 70.42 | 69.96 | 70.13 | 70.13 | 75,300 |
05 Mar 2024 | 69.98 | 70.20 | 69.52 | 69.76 | 69.76 | 97,400 |
04 Mar 2024 | 69.84 | 70.23 | 69.81 | 70.05 | 70.05 | 107,000 |
01 Mar 2024 | 69.49 | 69.93 | 69.36 | 69.88 | 69.88 | 107,300 |
29 Feb 2024 | 69.54 | 69.61 | 69.27 | 69.45 | 69.45 | 89,800 |
28 Feb 2024 | 69.22 | 69.43 | 69.14 | 69.33 | 69.33 | 79,100 |
27 Feb 2024 | 69.35 | 69.35 | 69.16 | 69.34 | 69.34 | 113,900 |
26 Feb 2024 | 69.47 | 69.59 | 69.22 | 69.27 | 69.27 | 80,900 |
23 Feb 2024 | 69.45 | 69.71 | 69.45 | 69.52 | 69.52 | 122,800 |
22 Feb 2024 | 68.99 | 69.57 | 68.89 | 69.45 | 69.45 | 187,300 |
21 Feb 2024 | 68.29 | 68.62 | 68.15 | 68.62 | 68.62 | 132,900 |
20 Feb 2024 | 68.29 | 68.50 | 68.18 | 68.28 | 68.28 | 99,500 |
16 Feb 2024 | 68.48 | 68.80 | 68.32 | 68.41 | 68.41 | 197,400 |
15 Feb 2024 | 67.98 | 68.63 | 67.98 | 68.56 | 68.56 | 143,900 |
14 Feb 2024 | 67.78 | 67.92 | 67.47 | 67.89 | 67.89 | 118,500 |
13 Feb 2024 | 67.82 | 67.95 | 67.10 | 67.55 | 67.55 | 140,400 |
12 Feb 2024 | 68.22 | 68.58 | 68.18 | 68.40 | 68.40 | 89,600 |
09 Feb 2024 | 68.12 | 68.20 | 67.95 | 68.15 | 68.15 | 254,000 |
08 Feb 2024 | 68.05 | 68.15 | 67.89 | 68.12 | 68.12 | 154,400 |
07 Feb 2024 | 68.07 | 68.15 | 67.86 | 68.09 | 68.09 | 65,000 |
06 Feb 2024 | 67.63 | 67.81 | 67.56 | 67.77 | 67.77 | 221,400 |
05 Feb 2024 | 67.70 | 67.76 | 67.31 | 67.53 | 67.53 | 135,400 |
02 Feb 2024 | 67.64 | 68.18 | 67.46 | 67.89 | 67.89 | 107,500 |
01 Feb 2024 | 67.23 | 67.86 | 67.08 | 67.86 | 67.86 | 222,600 |
31 Jan 2024 | 67.92 | 67.98 | 67.18 | 67.18 | 67.18 | 156,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |