Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 82.75 | 83.04 | 82.11 | 82.36 | 82.36 | 38,259 |
20 May 2024 | 81.84 | 83.24 | 81.79 | 83.06 | 83.06 | 250,900 |
17 May 2024 | 82.40 | 82.83 | 81.29 | 81.89 | 81.89 | 287,500 |
16 May 2024 | 83.42 | 83.79 | 82.16 | 82.26 | 82.26 | 391,500 |
15 May 2024 | 82.68 | 84.04 | 82.22 | 83.75 | 83.75 | 463,100 |
14 May 2024 | 81.83 | 82.62 | 81.02 | 82.40 | 82.40 | 401,700 |
13 May 2024 | 81.04 | 81.87 | 80.58 | 80.83 | 80.83 | 480,500 |
10 May 2024 | 80.35 | 81.02 | 80.07 | 80.83 | 80.83 | 345,000 |
09 May 2024 | 79.43 | 80.61 | 79.40 | 80.11 | 80.11 | 218,200 |
08 May 2024 | 79.81 | 80.42 | 78.89 | 79.11 | 79.11 | 325,900 |
07 May 2024 | 79.79 | 81.54 | 79.55 | 80.44 | 80.44 | 321,700 |
06 May 2024 | 79.31 | 79.73 | 78.73 | 79.51 | 79.51 | 307,400 |
03 May 2024 | 77.22 | 79.11 | 76.95 | 78.97 | 78.97 | 263,100 |
02 May 2024 | 76.66 | 78.12 | 76.52 | 77.02 | 77.02 | 493,100 |
01 May 2024 | 74.66 | 78.57 | 74.07 | 76.63 | 76.63 | 830,300 |
30 Apr 2024 | 74.54 | 75.12 | 73.67 | 74.10 | 74.10 | 592,600 |
29 Apr 2024 | 73.68 | 75.19 | 73.68 | 75.09 | 75.09 | 260,100 |
26 Apr 2024 | 73.40 | 74.21 | 73.40 | 73.78 | 73.78 | 283,400 |
25 Apr 2024 | 73.58 | 74.23 | 72.81 | 73.38 | 73.38 | 341,500 |
24 Apr 2024 | 73.69 | 74.64 | 73.37 | 74.03 | 74.03 | 248,100 |
23 Apr 2024 | 73.44 | 75.04 | 73.44 | 74.18 | 74.18 | 381,100 |
22 Apr 2024 | 72.12 | 73.39 | 71.57 | 73.25 | 73.25 | 289,000 |
19 Apr 2024 | 70.70 | 72.63 | 70.70 | 72.03 | 72.03 | 533,900 |
18 Apr 2024 | 71.51 | 72.06 | 70.82 | 70.99 | 70.99 | 270,000 |
17 Apr 2024 | 72.88 | 72.97 | 71.28 | 71.51 | 71.51 | 287,600 |
16 Apr 2024 | 71.94 | 72.91 | 71.29 | 72.75 | 72.75 | 174,900 |
15 Apr 2024 | 73.00 | 73.63 | 71.70 | 71.96 | 71.96 | 381,600 |
12 Apr 2024 | 73.06 | 73.81 | 71.72 | 72.63 | 72.63 | 243,900 |
11 Apr 2024 | 73.07 | 74.09 | 72.20 | 73.57 | 73.57 | 264,500 |
10 Apr 2024 | 71.54 | 72.57 | 71.41 | 71.95 | 71.95 | 345,000 |
09 Apr 2024 | 72.94 | 73.52 | 71.96 | 72.51 | 72.51 | 266,700 |
08 Apr 2024 | 72.58 | 73.16 | 72.11 | 73.08 | 73.08 | 441,800 |
05 Apr 2024 | 71.75 | 72.80 | 71.52 | 72.35 | 72.35 | 258,800 |
04 Apr 2024 | 73.43 | 73.93 | 71.82 | 71.94 | 71.94 | 509,600 |
03 Apr 2024 | 72.40 | 73.36 | 72.03 | 72.85 | 72.85 | 270,600 |
02 Apr 2024 | 74.44 | 74.44 | 71.96 | 72.29 | 72.29 | 410,300 |
01 Apr 2024 | 75.93 | 76.36 | 74.73 | 75.13 | 75.13 | 307,700 |
28 Mar 2024 | 75.49 | 76.37 | 75.13 | 75.75 | 75.75 | 314,300 |
27 Mar 2024 | 73.58 | 75.52 | 73.58 | 75.46 | 75.46 | 488,300 |
26 Mar 2024 | 73.19 | 73.47 | 72.46 | 72.91 | 72.91 | 453,200 |
25 Mar 2024 | 72.45 | 73.01 | 72.19 | 72.79 | 72.79 | 313,000 |
22 Mar 2024 | 72.62 | 73.11 | 72.09 | 72.31 | 72.31 | 304,600 |
21 Mar 2024 | 73.33 | 73.68 | 72.49 | 73.07 | 73.07 | 316,700 |
20 Mar 2024 | 72.91 | 73.29 | 72.33 | 72.89 | 72.89 | 419,500 |
19 Mar 2024 | 72.47 | 73.48 | 71.70 | 73.10 | 73.10 | 345,500 |
18 Mar 2024 | 71.70 | 72.92 | 70.95 | 72.20 | 72.20 | 325,200 |
15 Mar 2024 | 71.45 | 72.12 | 70.86 | 71.86 | 71.86 | 734,100 |
14 Mar 2024 | 72.74 | 72.74 | 71.36 | 71.93 | 71.93 | 604,300 |
13 Mar 2024 | 73.80 | 74.05 | 72.58 | 73.01 | 73.01 | 379,500 |
12 Mar 2024 | 74.32 | 74.61 | 73.22 | 73.91 | 73.91 | 702,600 |
11 Mar 2024 | 74.95 | 75.64 | 74.13 | 74.61 | 74.61 | 553,100 |
08 Mar 2024 | 75.75 | 76.99 | 75.19 | 75.20 | 75.20 | 305,200 |
07 Mar 2024 | 75.25 | 76.27 | 75.11 | 75.37 | 75.37 | 371,800 |
06 Mar 2024 | 75.49 | 75.49 | 74.49 | 74.85 | 74.85 | 333,500 |
05 Mar 2024 | 76.61 | 76.85 | 75.00 | 75.11 | 75.11 | 656,000 |
04 Mar 2024 | 75.90 | 76.78 | 75.78 | 76.51 | 76.51 | 517,000 |
01 Mar 2024 | 76.72 | 76.94 | 75.63 | 76.26 | 76.26 | 441,200 |
29 Feb 2024 | 81.15 | 81.15 | 75.01 | 76.20 | 76.20 | 938,100 |
28 Feb 2024 | 80.29 | 80.93 | 79.34 | 80.13 | 80.13 | 540,100 |
27 Feb 2024 | 80.32 | 80.99 | 79.65 | 80.48 | 80.48 | 280,200 |
26 Feb 2024 | 79.48 | 80.88 | 79.10 | 79.78 | 79.78 | 169,400 |
23 Feb 2024 | 79.64 | 80.73 | 79.41 | 79.81 | 79.81 | 301,100 |
22 Feb 2024 | 79.13 | 79.91 | 78.82 | 79.80 | 79.80 | 321,800 |
21 Feb 2024 | 79.37 | 79.72 | 78.61 | 79.31 | 79.31 | 706,500 |
20 Feb 2024 | 78.61 | 80.18 | 78.61 | 79.95 | 79.95 | 538,400 |
16 Feb 2024 | 79.20 | 81.10 | 78.72 | 79.45 | 79.45 | 307,000 |
15 Feb 2024 | 80.09 | 80.30 | 79.23 | 79.57 | 79.57 | 289,600 |
14 Feb 2024 | 79.30 | 79.56 | 78.28 | 79.37 | 79.37 | 411,600 |
13 Feb 2024 | 78.27 | 79.96 | 77.37 | 78.56 | 78.56 | 631,700 |
12 Feb 2024 | 79.77 | 80.66 | 79.25 | 79.97 | 79.97 | 305,600 |
09 Feb 2024 | 79.50 | 80.52 | 79.32 | 79.98 | 79.98 | 512,500 |
08 Feb 2024 | 77.46 | 79.42 | 77.09 | 79.20 | 79.20 | 452,700 |
07 Feb 2024 | 78.61 | 78.65 | 77.40 | 77.80 | 77.80 | 292,500 |
06 Feb 2024 | 78.28 | 79.28 | 77.80 | 78.62 | 78.62 | 310,800 |
05 Feb 2024 | 78.65 | 79.93 | 78.34 | 78.36 | 78.36 | 313,800 |
02 Feb 2024 | 79.27 | 79.97 | 78.23 | 79.31 | 79.31 | 291,300 |
01 Feb 2024 | 78.57 | 80.08 | 77.35 | 80.03 | 80.03 | 466,500 |
31 Jan 2024 | 79.40 | 80.01 | 78.29 | 78.30 | 78.30 | 338,600 |
30 Jan 2024 | 80.24 | 80.43 | 78.90 | 79.01 | 79.01 | 273,100 |
29 Jan 2024 | 78.18 | 80.32 | 77.91 | 80.26 | 80.26 | 430,500 |
26 Jan 2024 | 78.50 | 78.50 | 77.36 | 78.12 | 78.12 | 288,400 |
25 Jan 2024 | 80.69 | 81.40 | 77.99 | 78.23 | 78.23 | 915,600 |
24 Jan 2024 | 81.52 | 81.99 | 79.84 | 79.88 | 79.88 | 951,700 |
23 Jan 2024 | 81.53 | 81.88 | 79.98 | 81.00 | 81.00 | 695,900 |
22 Jan 2024 | 79.67 | 81.38 | 79.58 | 81.25 | 81.25 | 727,100 |
19 Jan 2024 | 78.83 | 79.02 | 76.99 | 79.00 | 79.00 | 901,800 |
18 Jan 2024 | 78.33 | 78.83 | 77.51 | 78.51 | 78.51 | 771,200 |
17 Jan 2024 | 77.41 | 78.32 | 77.00 | 77.96 | 77.96 | 706,100 |
16 Jan 2024 | 78.43 | 78.73 | 77.87 | 78.00 | 78.00 | 444,200 |
12 Jan 2024 | 79.47 | 79.87 | 78.50 | 79.00 | 79.00 | 463,400 |
11 Jan 2024 | 79.34 | 79.61 | 78.06 | 78.37 | 78.37 | 393,200 |
10 Jan 2024 | 77.89 | 79.52 | 77.52 | 79.27 | 79.27 | 680,600 |
09 Jan 2024 | 77.28 | 78.72 | 77.06 | 77.99 | 77.99 | 1,186,600 |
08 Jan 2024 | 75.91 | 78.04 | 75.66 | 77.88 | 77.88 | 968,100 |
05 Jan 2024 | 75.48 | 76.15 | 75.00 | 75.36 | 75.36 | 913,400 |
04 Jan 2024 | 75.12 | 76.13 | 74.35 | 75.59 | 75.59 | 1,325,300 |
03 Jan 2024 | 76.35 | 76.62 | 74.21 | 74.80 | 74.80 | 1,196,800 |
02 Jan 2024 | 75.50 | 76.99 | 74.52 | 76.38 | 76.38 | 1,257,600 |
29 Dec 2023 | 76.27 | 76.67 | 75.57 | 75.96 | 75.96 | 225,500 |
28 Dec 2023 | 76.60 | 77.34 | 76.50 | 76.56 | 76.56 | 585,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |