Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 73.25 | 73.30 | 72.30 | 72.30 | 72.30 | 4,443 |
26 Jun 2024 | 74.30 | 74.30 | 73.30 | 73.50 | 73.50 | 25,012 |
25 Jun 2024 | 75.40 | 75.40 | 74.30 | 74.60 | 74.60 | 3,223 |
24 Jun 2024 | 75.15 | 75.70 | 75.00 | 75.50 | 75.50 | 19,560 |
21 Jun 2024 | 75.80 | 79.40 | 75.80 | 77.00 | 77.00 | 37,505 |
20 Jun 2024 | 75.00 | 75.75 | 74.10 | 75.10 | 75.10 | 60,962 |
19 Jun 2024 | 75.30 | 75.50 | 74.30 | 74.90 | 74.90 | 11,383 |
18 Jun 2024 | 76.10 | 76.90 | 76.00 | 76.00 | 76.00 | 3,992 |
17 Jun 2024 | 74.60 | 77.00 | 74.60 | 77.00 | 77.00 | 16,288 |
14 Jun 2024 | 74.50 | 75.90 | 74.50 | 74.50 | 74.50 | 34,051 |
13 Jun 2024 | 73.20 | 74.10 | 72.60 | 74.10 | 74.10 | 7,584 |
12 Jun 2024 | 72.95 | 73.70 | 72.95 | 73.20 | 73.20 | 25,692 |
11 Jun 2024 | 74.00 | 74.00 | 72.10 | 72.55 | 72.55 | 15,034 |
10 Jun 2024 | 73.40 | 73.45 | 72.40 | 73.45 | 73.45 | 30,138 |
07 Jun 2024 | 76.90 | 76.90 | 74.10 | 74.10 | 74.10 | 24,575 |
06 Jun 2024 | 76.40 | 76.80 | 76.30 | 76.80 | 76.80 | 9,477 |
05 Jun 2024 | 76.20 | 76.40 | 75.60 | 76.30 | 76.30 | 13,984 |
04 Jun 2024 | 78.30 | 78.30 | 77.00 | 77.60 | 77.60 | 40,708 |
03 Jun 2024 | 81.10 | 81.50 | 79.00 | 79.70 | 79.70 | 17,270 |
31 May 2024 | 82.90 | 83.10 | 80.60 | 80.85 | 80.85 | 17,206 |
30 May 2024 | 82.20 | 83.20 | 82.20 | 82.50 | 82.50 | 13,153 |
29 May 2024 | 83.40 | 83.50 | 82.60 | 82.60 | 82.60 | 8,849 |
28 May 2024 | 83.50 | 84.30 | 83.20 | 84.30 | 84.30 | 5,731 |
24 May 2024 | 83.30 | 84.00 | 82.10 | 83.20 | 83.20 | 18,564 |
23 May 2024 | 85.60 | 85.80 | 83.90 | 84.90 | 84.90 | 9,318 |
22 May 2024 | 86.30 | 87.80 | 86.00 | 86.50 | 86.50 | 22,065 |
21 May 2024 | 85.80 | 87.70 | 85.80 | 86.40 | 86.40 | 15,495 |
20 May 2024 | 86.40 | 87.50 | 85.20 | 85.70 | 85.70 | 18,748 |
17 May 2024 | 86.00 | 86.00 | 85.40 | 85.60 | 85.60 | 4,635 |
16 May 2024 | 86.00 | 87.20 | 85.60 | 86.80 | 86.80 | 8,689 |
15 May 2024 | 86.70 | 87.00 | 85.60 | 85.75 | 85.75 | 22,501 |
14 May 2024 | 83.00 | 84.70 | 83.00 | 84.70 | 84.70 | 7,718 |
13 May 2024 | 83.40 | 83.40 | 82.10 | 82.50 | 82.50 | 3,628 |
10 May 2024 | 84.90 | 86.00 | 83.00 | 83.10 | 83.10 | 25,639 |
09 May 2024 | 85.30 | 86.10 | 84.30 | 84.30 | 84.30 | 16,507 |
09 May 2024 | 1.6964 Dividend | |||||
08 May 2024 | 85.90 | 86.00 | 85.10 | 85.80 | 84.10 | 12,684 |
07 May 2024 | 86.30 | 86.30 | 85.40 | 85.60 | 83.91 | 5,299 |
03 May 2024 | 82.70 | 85.10 | 82.60 | 84.70 | 83.03 | 9,507 |
02 May 2024 | 81.40 | 83.20 | 81.40 | 82.30 | 80.67 | 16,871 |
01 May 2024 | 81.90 | 82.10 | 81.50 | 81.50 | 79.89 | 4,799 |
30 Apr 2024 | 85.10 | 85.50 | 81.00 | 81.00 | 79.40 | 13,252 |
29 Apr 2024 | 84.50 | 86.40 | 84.10 | 85.65 | 83.96 | 32,927 |
26 Apr 2024 | 81.50 | 85.90 | 81.50 | 83.40 | 81.75 | 10,502 |
25 Apr 2024 | 79.10 | 81.20 | 79.10 | 80.30 | 78.71 | 128,087 |
24 Apr 2024 | 79.60 | 80.30 | 78.20 | 80.20 | 78.61 | 80,225 |
23 Apr 2024 | 79.70 | 80.90 | 78.70 | 79.90 | 78.32 | 9,518 |
22 Apr 2024 | 83.20 | 83.20 | 81.50 | 81.65 | 80.04 | 16,228 |
19 Apr 2024 | 82.40 | 83.10 | 82.40 | 82.95 | 81.31 | 9,157 |
18 Apr 2024 | 83.20 | 84.30 | 82.70 | 83.60 | 81.95 | 35,486 |
17 Apr 2024 | 83.90 | 85.35 | 83.20 | 83.50 | 81.85 | 26,664 |
16 Apr 2024 | 86.50 | 87.50 | 81.40 | 82.55 | 80.92 | 62,539 |
15 Apr 2024 | 86.50 | 88.90 | 86.25 | 88.90 | 87.14 | 34,285 |
12 Apr 2024 | 86.70 | 87.60 | 86.40 | 87.00 | 85.28 | 13,189 |
11 Apr 2024 | 83.50 | 86.00 | 83.50 | 85.10 | 83.42 | 11,231 |
10 Apr 2024 | 84.00 | 84.80 | 84.00 | 84.40 | 82.73 | 18,040 |
09 Apr 2024 | 82.20 | 84.70 | 82.20 | 84.00 | 82.34 | 46,216 |
08 Apr 2024 | 81.70 | 83.70 | 81.70 | 82.40 | 80.77 | 34,340 |
05 Apr 2024 | 79.90 | 80.80 | 79.60 | 80.20 | 78.61 | 15,724 |
04 Apr 2024 | 81.00 | 81.00 | 79.30 | 80.35 | 78.76 | 28,891 |
03 Apr 2024 | 78.30 | 79.70 | 77.60 | 79.20 | 77.63 | 16,943 |
02 Apr 2024 | 79.90 | 79.90 | 77.95 | 77.95 | 76.41 | 21,309 |
28 Mar 2024 | 77.60 | 79.60 | 75.85 | 75.85 | 74.35 | 33,349 |
27 Mar 2024 | 73.80 | 76.90 | 73.80 | 76.50 | 74.99 | 17,968 |
26 Mar 2024 | 71.50 | 72.40 | 71.50 | 72.40 | 70.97 | 5,934 |
25 Mar 2024 | 72.50 | 74.00 | 72.40 | 72.50 | 71.07 | 9,269 |
22 Mar 2024 | 73.30 | 73.30 | 72.40 | 72.70 | 71.26 | 14,162 |
21 Mar 2024 | 70.35 | 73.20 | 70.35 | 71.55 | 70.14 | 9,170 |
20 Mar 2024 | 70.85 | 70.90 | 69.50 | 69.75 | 68.37 | 30,338 |
19 Mar 2024 | 71.30 | 71.30 | 69.80 | 70.40 | 69.01 | 2,758 |
18 Mar 2024 | 72.90 | 72.90 | 71.30 | 71.30 | 69.89 | 11,469 |
15 Mar 2024 | 73.20 | 73.20 | 72.50 | 73.10 | 71.65 | 1,392 |
14 Mar 2024 | 73.10 | 73.10 | 72.10 | 72.55 | 71.12 | 5,214 |
13 Mar 2024 | 73.00 | 73.65 | 72.60 | 72.90 | 71.46 | 19,566 |
12 Mar 2024 | 72.70 | 74.40 | 72.70 | 73.10 | 71.65 | 15,121 |
11 Mar 2024 | 74.00 | 74.00 | 72.20 | 72.20 | 70.77 | 7,537 |
08 Mar 2024 | 73.80 | 75.90 | 73.80 | 75.10 | 73.62 | 8,506 |
07 Mar 2024 | 73.20 | 75.00 | 72.70 | 75.00 | 73.52 | 26,670 |
06 Mar 2024 | 74.60 | 75.10 | 73.75 | 73.75 | 72.29 | 9,703 |
05 Mar 2024 | 75.10 | 75.50 | 74.90 | 74.90 | 73.42 | 7,263 |
04 Mar 2024 | 74.50 | 75.30 | 73.50 | 74.20 | 72.73 | 6,471 |
01 Mar 2024 | 75.00 | 75.20 | 74.20 | 75.00 | 73.52 | 6,447 |
29 Feb 2024 | 74.10 | 75.00 | 74.10 | 74.50 | 73.03 | 18,023 |
28 Feb 2024 | 73.70 | 74.30 | 73.40 | 74.30 | 72.83 | 2,256 |
27 Feb 2024 | 75.00 | 75.90 | 74.20 | 74.20 | 72.73 | 10,260 |
26 Feb 2024 | 74.00 | 74.50 | 72.40 | 74.50 | 73.03 | 44,754 |
23 Feb 2024 | 75.10 | 75.10 | 73.70 | 74.00 | 72.54 | 9,888 |
22 Feb 2024 | 76.70 | 77.30 | 75.40 | 75.70 | 74.20 | 13,493 |
21 Feb 2024 | 78.00 | 78.00 | 75.80 | 76.00 | 74.50 | 8,022 |
20 Feb 2024 | 77.90 | 78.30 | 76.30 | 76.70 | 75.18 | 21,689 |
19 Feb 2024 | 80.60 | 81.00 | 79.10 | 79.30 | 77.73 | 9,984 |
16 Feb 2024 | 80.50 | 80.50 | 79.20 | 80.00 | 78.42 | 31,030 |
15 Feb 2024 | 80.00 | 80.70 | 79.20 | 80.40 | 78.81 | 10,067 |
14 Feb 2024 | 80.60 | 81.10 | 77.40 | 79.90 | 78.32 | 19,694 |
13 Feb 2024 | 83.50 | 83.70 | 81.10 | 81.10 | 79.50 | 14,104 |
12 Feb 2024 | 85.90 | 85.90 | 83.40 | 83.40 | 81.75 | 3,215 |
09 Feb 2024 | 85.00 | 85.00 | 82.10 | 82.10 | 80.48 | 11,844 |
08 Feb 2024 | 86.00 | 86.20 | 85.90 | 86.20 | 84.50 | 3,294 |
07 Feb 2024 | 86.40 | 86.40 | 85.00 | 85.00 | 83.32 | 9,024 |
06 Feb 2024 | 86.60 | 87.80 | 85.00 | 87.40 | 85.67 | 8,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |