Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 78.99 | 78.99 | 78.21 | 78.23 | 78.23 | 5,140 |
28 Jun 2024 | 78.51 | 78.78 | 78.51 | 78.76 | 78.76 | 4,000 |
27 Jun 2024 | 77.89 | 78.19 | 77.80 | 78.18 | 78.18 | 2,000 |
27 Jun 2024 | 0.382 Dividend | |||||
26 Jun 2024 | 78.39 | 78.52 | 78.22 | 78.52 | 78.14 | 5,800 |
25 Jun 2024 | 78.91 | 78.91 | 78.68 | 78.68 | 78.30 | 1,300 |
24 Jun 2024 | 79.26 | 79.75 | 79.26 | 79.55 | 79.16 | 2,200 |
21 Jun 2024 | 78.51 | 78.64 | 78.35 | 78.64 | 78.26 | 2,300 |
20 Jun 2024 | 78.56 | 78.58 | 78.40 | 78.56 | 78.18 | 7,900 |
18 Jun 2024 | 78.50 | 78.56 | 78.25 | 78.29 | 77.91 | 30,200 |
17 Jun 2024 | 77.71 | 78.34 | 77.35 | 78.34 | 77.96 | 2,000 |
14 Jun 2024 | 77.77 | 77.77 | 77.43 | 77.61 | 77.23 | 1,400 |
13 Jun 2024 | 78.85 | 78.85 | 78.11 | 78.55 | 78.17 | 3,500 |
12 Jun 2024 | 79.79 | 79.79 | 79.06 | 79.06 | 78.68 | 1,100 |
11 Jun 2024 | 78.42 | 78.77 | 78.42 | 78.67 | 78.29 | 1,900 |
10 Jun 2024 | 79.05 | 79.25 | 78.81 | 79.17 | 78.78 | 5,800 |
07 Jun 2024 | 78.84 | 79.45 | 78.84 | 79.22 | 78.83 | 8,100 |
06 Jun 2024 | 79.66 | 79.72 | 79.47 | 79.57 | 79.18 | 2,100 |
05 Jun 2024 | 79.62 | 79.74 | 79.59 | 79.74 | 79.35 | 1,400 |
04 Jun 2024 | 79.80 | 79.82 | 79.59 | 79.59 | 79.20 | 1,100 |
03 Jun 2024 | 81.18 | 81.18 | 80.11 | 80.39 | 80.00 | 30,700 |
31 May 2024 | 80.19 | 81.04 | 79.92 | 81.04 | 80.65 | 4,000 |
30 May 2024 | 79.02 | 79.64 | 78.96 | 79.62 | 79.23 | 4,100 |
29 May 2024 | 78.82 | 78.82 | 78.65 | 78.70 | 78.32 | 1,300 |
28 May 2024 | 80.38 | 80.38 | 79.75 | 79.75 | 79.36 | 3,200 |
24 May 2024 | 79.95 | 80.09 | 79.95 | 80.07 | 79.68 | 1,300 |
23 May 2024 | 81.23 | 81.23 | 79.57 | 79.63 | 79.24 | 2,100 |
22 May 2024 | 81.16 | 81.23 | 80.90 | 80.90 | 80.51 | 900 |
21 May 2024 | 81.51 | 81.58 | 81.39 | 81.58 | 81.18 | 1,300 |
20 May 2024 | 81.83 | 81.83 | 81.63 | 81.63 | 81.23 | 2,000 |
17 May 2024 | 81.62 | 81.89 | 81.62 | 81.88 | 81.48 | 1,200 |
16 May 2024 | 81.75 | 81.91 | 81.75 | 81.79 | 81.39 | 71,200 |
15 May 2024 | 82.22 | 82.22 | 81.69 | 81.91 | 81.51 | 5,000 |
14 May 2024 | 81.58 | 81.84 | 81.57 | 81.65 | 81.25 | 1,100 |
13 May 2024 | 81.64 | 81.64 | 81.12 | 81.17 | 80.78 | 2,700 |
10 May 2024 | 80.84 | 80.97 | 80.74 | 80.97 | 80.58 | 3,300 |
09 May 2024 | 80.25 | 81.21 | 80.25 | 81.21 | 80.81 | 4,900 |
08 May 2024 | 80.07 | 80.33 | 80.07 | 80.32 | 79.93 | 1,600 |
07 May 2024 | 80.52 | 80.59 | 80.39 | 80.39 | 80.00 | 1,800 |
06 May 2024 | 80.14 | 80.24 | 80.13 | 80.24 | 79.85 | 1,800 |
03 May 2024 | 79.81 | 79.84 | 79.22 | 79.53 | 79.14 | 2,700 |
02 May 2024 | 78.79 | 78.96 | 78.53 | 78.96 | 78.58 | 2,200 |
01 May 2024 | 77.94 | 78.79 | 77.94 | 78.08 | 77.70 | 2,400 |
30 Apr 2024 | 78.79 | 78.79 | 78.31 | 78.31 | 77.93 | 1,700 |
29 Apr 2024 | 79.70 | 79.76 | 79.70 | 79.76 | 79.37 | 300 |
26 Apr 2024 | 79.21 | 79.61 | 79.21 | 79.30 | 78.91 | 1,200 |
25 Apr 2024 | 79.21 | 79.30 | 78.68 | 79.30 | 78.91 | 3,900 |
24 Apr 2024 | 79.61 | 79.66 | 79.54 | 79.66 | 79.27 | 400 |
23 Apr 2024 | 79.13 | 79.84 | 79.13 | 79.67 | 79.28 | 1,700 |
22 Apr 2024 | 78.77 | 79.13 | 78.77 | 79.08 | 78.70 | 2,000 |
19 Apr 2024 | 78.29 | 78.44 | 78.20 | 78.44 | 78.06 | 3,300 |
18 Apr 2024 | 77.91 | 77.91 | 77.34 | 77.46 | 77.08 | 2,600 |
17 Apr 2024 | 77.94 | 77.94 | 77.27 | 77.31 | 76.93 | 2,400 |
16 Apr 2024 | 77.69 | 77.87 | 77.10 | 77.43 | 77.05 | 7,400 |
15 Apr 2024 | 78.67 | 78.72 | 77.94 | 78.11 | 77.73 | 2,700 |
12 Apr 2024 | 79.49 | 79.49 | 78.65 | 78.65 | 78.27 | 700 |
11 Apr 2024 | 80.08 | 80.08 | 79.47 | 79.80 | 79.41 | 2,300 |
10 Apr 2024 | 80.63 | 80.63 | 79.82 | 79.91 | 79.52 | 3,100 |
09 Apr 2024 | 81.64 | 81.64 | 81.19 | 81.56 | 81.16 | 5,700 |
08 Apr 2024 | 81.55 | 81.55 | 81.24 | 81.29 | 80.89 | 3,700 |
05 Apr 2024 | 80.48 | 80.99 | 80.48 | 80.99 | 80.60 | 2,500 |
04 Apr 2024 | 81.89 | 81.89 | 80.48 | 80.66 | 80.27 | 1,100 |
03 Apr 2024 | 81.11 | 81.43 | 81.11 | 81.36 | 80.96 | 5,900 |
02 Apr 2024 | 81.83 | 81.83 | 80.89 | 81.06 | 80.67 | 5,700 |
01 Apr 2024 | 82.42 | 82.42 | 81.88 | 81.97 | 81.57 | 1,900 |
28 Mar 2024 | 82.15 | 82.62 | 82.15 | 82.62 | 82.22 | 3,700 |
27 Mar 2024 | 80.55 | 81.94 | 80.55 | 81.94 | 81.54 | 4,300 |
26 Mar 2024 | 80.81 | 80.81 | 80.21 | 80.29 | 79.90 | 2,800 |
25 Mar 2024 | 80.37 | 80.96 | 80.37 | 80.50 | 80.11 | 4,300 |
22 Mar 2024 | 80.46 | 80.55 | 80.41 | 80.42 | 80.03 | 3,600 |
21 Mar 2024 | 80.85 | 81.21 | 80.85 | 81.17 | 80.78 | 2,400 |
21 Mar 2024 | 0.243 Dividend | |||||
20 Mar 2024 | 79.51 | 80.70 | 79.50 | 80.62 | 79.99 | 19,500 |
19 Mar 2024 | 79.25 | 79.60 | 79.25 | 79.60 | 78.97 | 2,500 |
18 Mar 2024 | 79.05 | 79.31 | 78.92 | 78.98 | 78.36 | 1,100 |
15 Mar 2024 | 78.35 | 79.13 | 78.35 | 79.07 | 78.45 | 1,500 |
14 Mar 2024 | 79.62 | 79.62 | 78.70 | 78.77 | 78.15 | 1,200 |
13 Mar 2024 | 79.95 | 79.95 | 79.68 | 79.77 | 79.14 | 1,700 |
12 Mar 2024 | 79.19 | 79.62 | 79.19 | 79.33 | 78.71 | 4,800 |
11 Mar 2024 | 79.08 | 79.52 | 79.06 | 79.52 | 78.89 | 2,700 |
08 Mar 2024 | 79.73 | 79.87 | 79.28 | 79.35 | 78.73 | 2,300 |
07 Mar 2024 | 79.43 | 79.53 | 79.26 | 79.33 | 78.71 | 2,900 |
06 Mar 2024 | 77.98 | 78.83 | 77.98 | 78.77 | 78.15 | 4,800 |
05 Mar 2024 | 78.69 | 78.96 | 78.34 | 78.56 | 77.94 | 2,000 |
04 Mar 2024 | 78.66 | 78.66 | 78.38 | 78.38 | 77.76 | 1,100 |
01 Mar 2024 | 78.29 | 78.29 | 78.15 | 78.24 | 77.62 | 1,600 |
29 Feb 2024 | 77.92 | 78.40 | 77.88 | 78.05 | 77.44 | 4,200 |
28 Feb 2024 | 77.88 | 78.00 | 77.58 | 77.62 | 77.01 | 3,200 |
27 Feb 2024 | 77.81 | 77.88 | 77.74 | 77.88 | 77.27 | 6,000 |
26 Feb 2024 | 77.40 | 77.69 | 77.40 | 77.45 | 76.84 | 1,600 |
23 Feb 2024 | 77.42 | 78.01 | 77.42 | 77.73 | 77.12 | 4,100 |
22 Feb 2024 | 77.16 | 77.71 | 77.16 | 77.45 | 76.84 | 3,700 |
21 Feb 2024 | 76.75 | 77.25 | 76.75 | 77.25 | 76.64 | 1,000 |
20 Feb 2024 | 77.15 | 77.15 | 76.89 | 76.89 | 76.29 | 1,300 |
16 Feb 2024 | 77.30 | 77.68 | 77.24 | 77.31 | 76.70 | 33,400 |
15 Feb 2024 | 77.25 | 77.82 | 77.16 | 77.74 | 77.13 | 2,400 |
14 Feb 2024 | 76.01 | 76.26 | 75.52 | 76.26 | 75.66 | 17,100 |
13 Feb 2024 | 75.45 | 75.57 | 74.99 | 75.50 | 74.91 | 1,800 |
12 Feb 2024 | 76.49 | 77.70 | 76.49 | 77.55 | 76.94 | 1,100 |
09 Feb 2024 | 76.04 | 76.37 | 75.78 | 76.36 | 75.76 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |