Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 82.31 | 83.10 | 81.97 | 82.16 | 82.16 | 22,936,845 |
27 Jun 2024 | 82.70 | 83.70 | 82.02 | 82.20 | 82.20 | 39,838,027 |
26 Jun 2024 | 82.85 | 83.30 | 82.15 | 82.74 | 82.74 | 30,474,554 |
25 Jun 2024 | 83.00 | 83.49 | 82.45 | 82.91 | 82.91 | 22,499,259 |
24 Jun 2024 | 83.35 | 83.70 | 81.70 | 82.94 | 82.94 | 42,485,773 |
21 Jun 2024 | 84.30 | 84.50 | 82.92 | 83.47 | 83.47 | 45,266,640 |
20 Jun 2024 | 82.92 | 84.00 | 82.55 | 83.84 | 83.84 | 73,140,325 |
19 Jun 2024 | 82.00 | 83.50 | 80.31 | 82.17 | 82.17 | 116,468,010 |
18 Jun 2024 | 78.28 | 81.63 | 78.00 | 81.46 | 81.46 | 73,328,337 |
14 Jun 2024 | 77.51 | 78.30 | 77.38 | 78.00 | 78.00 | 35,980,148 |
13 Jun 2024 | 78.00 | 78.34 | 77.40 | 77.46 | 77.46 | 14,280,118 |
12 Jun 2024 | 77.51 | 78.44 | 77.30 | 77.82 | 77.82 | 38,214,027 |
11 Jun 2024 | 77.45 | 77.90 | 77.14 | 77.51 | 77.51 | 13,534,774 |
10 Jun 2024 | 78.25 | 78.58 | 77.02 | 77.53 | 77.53 | 43,033,270 |
07 Jun 2024 | 77.25 | 78.25 | 77.05 | 77.70 | 77.70 | 22,169,299 |
06 Jun 2024 | 78.40 | 78.40 | 77.05 | 77.25 | 77.25 | 32,618,937 |
05 Jun 2024 | 73.90 | 78.15 | 71.15 | 77.25 | 77.25 | 97,328,221 |
04 Jun 2024 | 78.10 | 78.20 | 70.80 | 72.55 | 72.55 | 93,953,265 |
03 Jun 2024 | 80.65 | 80.65 | 77.70 | 78.10 | 78.10 | 69,867,394 |
31 May 2024 | 77.90 | 78.70 | 76.10 | 76.40 | 76.40 | 56,608,087 |
30 May 2024 | 77.10 | 78.15 | 76.95 | 77.55 | 77.55 | 27,958,294 |
29 May 2024 | 77.75 | 78.55 | 77.00 | 77.15 | 77.15 | 25,586,772 |
28 May 2024 | 79.00 | 79.60 | 77.60 | 77.95 | 77.95 | 25,613,202 |
27 May 2024 | 78.05 | 79.35 | 77.40 | 78.65 | 78.65 | 63,936,785 |
24 May 2024 | 78.40 | 78.90 | 77.50 | 77.70 | 77.70 | 30,393,901 |
23 May 2024 | 77.15 | 78.35 | 77.00 | 78.05 | 78.05 | 35,735,808 |
22 May 2024 | 77.50 | 77.70 | 76.75 | 77.15 | 77.15 | 45,920,790 |
21 May 2024 | 77.75 | 77.75 | 77.00 | 77.45 | 77.45 | 32,507,333 |
17 May 2024 | 77.20 | 77.55 | 76.95 | 77.20 | 77.20 | 33,767,218 |
16 May 2024 | 77.00 | 77.45 | 76.60 | 77.05 | 77.05 | 45,668,074 |
15 May 2024 | 77.80 | 77.85 | 76.65 | 76.90 | 76.90 | 42,014,420 |
14 May 2024 | 77.60 | 77.90 | 76.90 | 77.50 | 77.50 | 45,485,144 |
13 May 2024 | 76.90 | 77.75 | 75.15 | 77.15 | 77.15 | 66,890,951 |
10 May 2024 | 75.85 | 76.85 | 75.50 | 76.55 | 76.55 | 45,450,532 |
09 May 2024 | 77.05 | 77.45 | 75.55 | 75.85 | 75.85 | 31,954,655 |
08 May 2024 | 77.80 | 78.25 | 76.70 | 76.95 | 76.95 | 57,719,879 |
07 May 2024 | 80.05 | 80.20 | 77.40 | 77.85 | 77.85 | 40,707,009 |
06 May 2024 | 81.30 | 81.45 | 79.90 | 80.05 | 80.05 | 33,303,000 |
03 May 2024 | 81.85 | 82.15 | 80.50 | 80.90 | 80.90 | 24,612,150 |
02 May 2024 | 82.35 | 82.65 | 81.30 | 81.55 | 81.55 | 25,648,410 |
30 Apr 2024 | 82.05 | 82.60 | 80.85 | 82.15 | 82.15 | 78,004,535 |
29 Apr 2024 | 83.40 | 83.50 | 80.00 | 81.65 | 81.65 | 106,192,496 |
26 Apr 2024 | 84.10 | 86.10 | 83.80 | 84.80 | 84.80 | 55,911,088 |
25 Apr 2024 | 83.35 | 83.75 | 82.90 | 83.40 | 83.40 | 29,515,615 |
24 Apr 2024 | 83.65 | 83.85 | 83.05 | 83.35 | 83.35 | 24,743,735 |
23 Apr 2024 | 83.55 | 84.05 | 83.05 | 83.45 | 83.45 | 23,682,190 |
22 Apr 2024 | 82.70 | 83.65 | 82.45 | 83.20 | 83.20 | 33,425,530 |
19 Apr 2024 | 82.00 | 82.25 | 80.45 | 81.85 | 81.85 | 28,627,742 |
18 Apr 2024 | 83.45 | 84.60 | 82.30 | 82.60 | 82.60 | 34,216,522 |
16 Apr 2024 | 82.35 | 83.60 | 82.00 | 82.70 | 82.70 | 46,456,733 |
15 Apr 2024 | 83.00 | 83.65 | 81.80 | 82.75 | 82.75 | 48,530,874 |
12 Apr 2024 | 84.70 | 85.35 | 84.00 | 84.35 | 84.35 | 39,788,540 |
10 Apr 2024 | 82.45 | 85.10 | 82.05 | 84.70 | 84.70 | 59,988,057 |
09 Apr 2024 | 83.00 | 83.10 | 81.50 | 82.15 | 82.15 | 30,056,336 |
08 Apr 2024 | 82.30 | 83.60 | 81.45 | 82.50 | 82.50 | 86,003,143 |
05 Apr 2024 | 79.60 | 80.95 | 79.05 | 80.65 | 80.65 | 36,591,208 |
04 Apr 2024 | 79.00 | 80.10 | 78.55 | 79.45 | 79.45 | 51,797,671 |
03 Apr 2024 | 78.80 | 78.95 | 78.15 | 78.40 | 78.40 | 41,884,727 |
02 Apr 2024 | 77.50 | 79.45 | 77.05 | 79.15 | 79.15 | 46,916,727 |
01 Apr 2024 | 76.20 | 77.75 | 75.95 | 77.50 | 77.50 | 34,749,524 |
28 Mar 2024 | 76.30 | 76.30 | 75.05 | 75.40 | 75.40 | 190,831,894 |
27 Mar 2024 | 77.85 | 78.80 | 77.25 | 77.80 | 77.80 | 56,133,743 |
26 Mar 2024 | 78.05 | 78.85 | 77.60 | 77.70 | 77.70 | 30,845,542 |
22 Mar 2024 | 78.00 | 78.95 | 77.75 | 78.05 | 78.05 | 22,341,514 |
21 Mar 2024 | 77.00 | 78.05 | 77.00 | 77.90 | 77.90 | 17,142,982 |
20 Mar 2024 | 77.20 | 77.40 | 75.90 | 76.35 | 76.35 | 30,072,164 |
19 Mar 2024 | 77.70 | 78.40 | 76.35 | 76.65 | 76.65 | 19,836,484 |
18 Mar 2024 | 78.75 | 79.40 | 77.65 | 77.95 | 77.95 | 26,373,762 |
15 Mar 2024 | 78.10 | 79.30 | 77.20 | 78.70 | 78.70 | 23,691,683 |
14 Mar 2024 | 76.80 | 78.80 | 76.10 | 78.45 | 78.45 | 30,981,907 |
13 Mar 2024 | 79.60 | 80.00 | 77.00 | 77.50 | 77.50 | 43,314,356 |
12 Mar 2024 | 80.45 | 81.20 | 79.20 | 79.50 | 79.50 | 28,235,190 |
11 Mar 2024 | 81.10 | 81.35 | 80.00 | 80.50 | 80.50 | 29,349,863 |
07 Mar 2024 | 81.95 | 82.20 | 80.65 | 80.80 | 80.80 | 19,532,765 |
06 Mar 2024 | 81.40 | 82.10 | 80.10 | 81.80 | 81.80 | 43,084,290 |
05 Mar 2024 | 82.00 | 82.50 | 81.15 | 81.55 | 81.55 | 18,904,629 |
04 Mar 2024 | 82.55 | 82.85 | 81.45 | 82.10 | 82.10 | 29,402,794 |
01 Mar 2024 | 81.35 | 82.85 | 80.85 | 82.20 | 82.20 | 32,043,837 |
29 Feb 2024 | 80.45 | 81.40 | 79.30 | 81.05 | 81.05 | 45,176,959 |
28 Feb 2024 | 83.70 | 83.85 | 80.15 | 80.55 | 80.55 | 32,991,886 |
27 Feb 2024 | 84.00 | 84.50 | 83.00 | 83.30 | 83.30 | 24,228,307 |
26 Feb 2024 | 82.70 | 84.65 | 82.45 | 83.95 | 83.95 | 66,470,288 |
23 Feb 2024 | 81.45 | 83.75 | 81.40 | 82.85 | 82.85 | 36,200,294 |
22 Feb 2024 | 80.95 | 81.45 | 80.15 | 81.15 | 81.15 | 21,248,658 |
21 Feb 2024 | 82.00 | 82.20 | 80.70 | 80.95 | 80.95 | 21,427,671 |
20 Feb 2024 | 82.20 | 82.45 | 81.40 | 81.75 | 81.75 | 13,613,029 |
19 Feb 2024 | 83.00 | 83.20 | 82.00 | 82.15 | 82.15 | 18,166,232 |
16 Feb 2024 | 81.45 | 83.60 | 81.25 | 82.85 | 82.85 | 29,527,329 |
15 Feb 2024 | 81.10 | 81.65 | 80.70 | 81.25 | 81.25 | 20,282,435 |
14 Feb 2024 | 79.75 | 81.10 | 79.05 | 80.85 | 80.85 | 37,882,009 |
13 Feb 2024 | 79.45 | 80.60 | 77.80 | 80.50 | 80.50 | 33,145,177 |
12 Feb 2024 | 81.65 | 81.65 | 78.75 | 79.20 | 79.20 | 41,585,476 |
09 Feb 2024 | 81.00 | 81.60 | 79.50 | 81.25 | 81.25 | 38,153,683 |
08 Feb 2024 | 83.20 | 83.95 | 80.80 | 81.00 | 81.00 | 31,429,130 |
07 Feb 2024 | 83.00 | 83.70 | 82.70 | 83.15 | 83.15 | 29,302,949 |
06 Feb 2024 | 83.30 | 83.65 | 82.50 | 83.00 | 83.00 | 24,033,822 |
05 Feb 2024 | 83.20 | 83.80 | 81.95 | 83.25 | 83.25 | 38,399,805 |
02 Feb 2024 | 84.00 | 84.50 | 82.40 | 82.55 | 82.55 | 32,521,926 |
01 Feb 2024 | 84.20 | 84.20 | 82.60 | 83.40 | 83.40 | 34,379,718 |
31 Jan 2024 | 82.65 | 84.65 | 82.05 | 84.35 | 84.35 | 55,031,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |