Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 71.00 | 71.10 | 70.40 | 71.06 | 71.06 | 461,128 |
13 Jun 2024 | 72.26 | 72.26 | 70.50 | 71.00 | 71.00 | 12,589 |
12 Jun 2024 | 71.60 | 71.60 | 70.60 | 70.99 | 70.99 | 323,920 |
11 Jun 2024 | 70.87 | 71.00 | 70.01 | 70.95 | 70.95 | 11,211 |
10 Jun 2024 | 71.50 | 71.50 | 70.10 | 70.46 | 70.46 | 316,005 |
07 Jun 2024 | 73.29 | 73.29 | 71.41 | 71.58 | 71.58 | 211,910 |
06 Jun 2024 | 71.59 | 72.40 | 71.20 | 72.00 | 72.00 | 104,455 |
05 Jun 2024 | 72.81 | 73.00 | 71.00 | 71.22 | 71.22 | 57,277 |
04 Jun 2024 | 73.20 | 73.20 | 70.70 | 71.38 | 71.38 | 121,274 |
03 Jun 2024 | 73.47 | 73.47 | 70.60 | 71.05 | 71.05 | 5,129 |
31 May 2024 | 71.44 | 71.89 | 71.11 | 71.68 | 71.68 | 1,819 |
30 May 2024 | 73.13 | 73.13 | 71.10 | 71.44 | 71.44 | 16,803 |
29 May 2024 | 72.60 | 72.60 | 71.61 | 71.70 | 71.70 | 11,046 |
28 May 2024 | 72.60 | 72.60 | 71.15 | 71.59 | 71.59 | 960,213 |
27 May 2024 | 71.59 | 71.79 | 70.70 | 71.49 | 71.49 | 16,826 |
24 May 2024 | 74.00 | 74.00 | 70.80 | 71.24 | 71.24 | 5,795 |
23 May 2024 | 73.30 | 73.57 | 71.90 | 72.04 | 72.04 | 8,707 |
22 May 2024 | 73.44 | 73.90 | 73.11 | 73.49 | 73.49 | 42,063 |
21 May 2024 | 74.00 | 74.00 | 73.29 | 73.44 | 73.44 | 14,155 |
17 May 2024 | 72.23 | 73.75 | 72.20 | 72.64 | 72.64 | 17,419 |
16 May 2024 | 73.75 | 73.75 | 72.27 | 72.84 | 72.84 | 4,154 |
15 May 2024 | 71.79 | 72.40 | 71.71 | 72.39 | 72.39 | 3,907 |
14 May 2024 | 71.60 | 72.10 | 71.35 | 71.79 | 71.79 | 429,816 |
13 May 2024 | 72.47 | 73.75 | 71.55 | 71.60 | 71.60 | 16,844 |
10 May 2024 | 71.46 | 72.49 | 71.45 | 72.47 | 72.47 | 2,740,171 |
09 May 2024 | 71.94 | 71.94 | 70.61 | 70.83 | 70.83 | 10,443 |
08 May 2024 | 71.09 | 71.09 | 70.40 | 70.94 | 70.94 | 26,211 |
07 May 2024 | 71.00 | 71.25 | 70.75 | 70.99 | 70.99 | 167,507 |
06 May 2024 | 72.25 | 72.25 | 70.26 | 70.94 | 70.94 | 1,812 |
03 May 2024 | 69.58 | 71.10 | 69.58 | 70.75 | 70.75 | 405,798 |
02 May 2024 | 72.98 | 72.98 | 70.64 | 71.00 | 71.00 | 21,467 |
30 Apr 2024 | 75.03 | 75.03 | 70.35 | 71.29 | 71.29 | 165,857 |
29 Apr 2024 | 75.11 | 75.11 | 71.34 | 71.79 | 71.79 | 1,340,267 |
26 Apr 2024 | 71.40 | 71.95 | 71.39 | 71.87 | 71.87 | 10,079 |
25 Apr 2024 | 72.51 | 72.51 | 70.60 | 71.39 | 71.39 | 11,011 |
24 Apr 2024 | 70.89 | 71.80 | 70.89 | 71.09 | 71.09 | 5,569 |
23 Apr 2024 | 72.06 | 72.07 | 70.30 | 70.41 | 70.41 | 502,707 |
22 Apr 2024 | 73.73 | 73.73 | 71.80 | 72.22 | 72.22 | 24,154 |
19 Apr 2024 | 72.99 | 73.70 | 72.40 | 72.74 | 72.74 | 32,344 |
18 Apr 2024 | 75.66 | 75.66 | 72.00 | 72.59 | 72.59 | 25,861 |
16 Apr 2024 | 71.12 | 73.10 | 71.12 | 72.39 | 72.39 | 56,396 |
15 Apr 2024 | 74.10 | 74.10 | 71.30 | 71.75 | 71.75 | 22,416 |
12 Apr 2024 | 72.46 | 72.46 | 70.46 | 72.11 | 72.11 | 18,730 |
10 Apr 2024 | 70.98 | 71.30 | 70.71 | 71.04 | 71.04 | 29,180 |
09 Apr 2024 | 70.79 | 70.99 | 70.15 | 70.98 | 70.98 | 9,530 |
08 Apr 2024 | 72.21 | 72.21 | 69.50 | 70.47 | 70.47 | 480,192 |
05 Apr 2024 | 70.33 | 70.33 | 68.30 | 69.09 | 69.09 | 5,079 |
04 Apr 2024 | 72.01 | 73.99 | 68.90 | 69.00 | 69.00 | 27,432 |
03 Apr 2024 | 68.32 | 69.20 | 68.03 | 68.90 | 68.90 | 391,073 |
02 Apr 2024 | 70.55 | 70.55 | 67.90 | 68.32 | 68.32 | 4,673 |
01 Apr 2024 | 68.40 | 68.50 | 66.61 | 68.48 | 68.48 | 11,650 |
28 Mar 2024 | 67.26 | 67.26 | 66.00 | 66.43 | 66.43 | 420,619 |
27 Mar 2024 | 67.50 | 67.50 | 65.62 | 65.94 | 65.94 | 25,080 |
26 Mar 2024 | 67.20 | 67.20 | 65.51 | 66.20 | 66.20 | 619,561 |
22 Mar 2024 | 66.39 | 66.39 | 65.06 | 65.84 | 65.84 | 632,539 |
21 Mar 2024 | 65.34 | 66.80 | 65.34 | 66.54 | 66.54 | 12,211 |
20 Mar 2024 | 65.08 | 65.35 | 65.00 | 65.34 | 65.34 | 3,839 |
19 Mar 2024 | 65.04 | 65.30 | 64.90 | 65.08 | 65.08 | 2,312 |
18 Mar 2024 | 66.60 | 66.60 | 64.50 | 65.04 | 65.04 | 3,055 |
15 Mar 2024 | 65.25 | 65.80 | 64.21 | 65.29 | 65.29 | 2,711 |
14 Mar 2024 | 65.17 | 65.40 | 64.95 | 65.19 | 65.19 | 4,719 |
13 Mar 2024 | 66.74 | 66.74 | 64.85 | 65.17 | 65.17 | 3,548 |
12 Mar 2024 | 65.90 | 66.73 | 64.02 | 65.67 | 65.67 | 14,859 |
11 Mar 2024 | 63.80 | 65.75 | 63.72 | 65.58 | 65.58 | 12,754 |
07 Mar 2024 | 64.35 | 65.40 | 63.80 | 65.02 | 65.02 | 556,038 |
06 Mar 2024 | 64.50 | 64.50 | 63.81 | 64.20 | 64.20 | 609,520 |
05 Mar 2024 | 63.13 | 64.40 | 62.50 | 64.09 | 64.09 | 531,754 |
04 Mar 2024 | 63.09 | 63.15 | 62.79 | 63.13 | 63.13 | 6,300 |
01 Mar 2024 | 62.19 | 62.30 | 61.88 | 61.88 | 61.88 | 5,985 |
29 Feb 2024 | 63.93 | 63.93 | 61.77 | 61.98 | 61.98 | 171,165 |
28 Feb 2024 | 61.80 | 61.90 | 61.55 | 61.55 | 61.55 | 488,306 |
27 Feb 2024 | 61.73 | 62.10 | 61.49 | 61.75 | 61.75 | 328,050 |
26 Feb 2024 | 63.08 | 63.08 | 61.55 | 61.73 | 61.73 | 1,528,603 |
23 Feb 2024 | 62.00 | 62.19 | 61.40 | 61.55 | 61.55 | 301,302 |
22 Feb 2024 | 61.80 | 61.99 | 61.65 | 61.97 | 61.97 | 3,345 |
21 Feb 2024 | 61.40 | 61.99 | 61.40 | 61.65 | 61.65 | 257,108 |
20 Feb 2024 | 61.80 | 61.80 | 61.40 | 61.74 | 61.74 | 200,636 |
19 Feb 2024 | 61.49 | 61.85 | 61.40 | 61.80 | 61.80 | 2,092 |
16 Feb 2024 | 61.40 | 61.51 | 61.00 | 61.49 | 61.49 | 1,467 |
15 Feb 2024 | 61.18 | 61.60 | 61.00 | 61.29 | 61.29 | 10,032 |
14 Feb 2024 | 61.00 | 62.19 | 60.84 | 61.17 | 61.17 | 405,354 |
13 Feb 2024 | 62.20 | 62.60 | 61.20 | 62.08 | 62.08 | 28,022 |
12 Feb 2024 | 64.80 | 64.80 | 61.80 | 62.06 | 62.06 | 3,035 |
09 Feb 2024 | 62.29 | 62.29 | 61.90 | 62.00 | 62.00 | 12,610 |
08 Feb 2024 | 62.08 | 62.29 | 62.01 | 62.29 | 62.29 | 438 |
07 Feb 2024 | 62.11 | 62.80 | 62.05 | 62.08 | 62.08 | 504,569 |
06 Feb 2024 | 62.19 | 62.19 | 62.01 | 62.11 | 62.11 | 778 |
05 Feb 2024 | 63.10 | 63.10 | 61.80 | 62.02 | 62.02 | 13,351 |
02 Feb 2024 | 62.51 | 62.79 | 62.40 | 62.51 | 62.51 | 5,725 |
01 Feb 2024 | 62.30 | 62.80 | 61.50 | 62.01 | 62.01 | 4,743 |
31 Jan 2024 | 62.25 | 62.40 | 62.05 | 62.40 | 62.40 | 2,947 |
30 Jan 2024 | 62.35 | 62.44 | 62.00 | 62.25 | 62.25 | 1,050 |
29 Jan 2024 | 61.95 | 63.41 | 61.95 | 62.12 | 62.12 | 1,398 |
25 Jan 2024 | 61.94 | 61.95 | 61.66 | 61.94 | 61.94 | 365,338 |
24 Jan 2024 | 62.01 | 62.20 | 61.80 | 62.19 | 62.19 | 243,149 |
23 Jan 2024 | 62.03 | 62.15 | 61.80 | 62.01 | 62.01 | 301,071 |
19 Jan 2024 | 61.60 | 62.15 | 61.00 | 61.74 | 61.74 | 12,214 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 60.82 | 62.80 | 60.82 | 62.00 | 62.00 | 3,915 |
16 Jan 2024 | 62.30 | 62.45 | 62.08 | 62.45 | 62.45 | 1,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |