Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 83.73 | 84.21 | 83.73 | 83.74 | 83.74 | 51,500 |
06 Jun 2024 | 84.25 | 84.47 | 83.93 | 83.97 | 83.97 | 74,300 |
05 Jun 2024 | 83.19 | 84.26 | 83.19 | 84.23 | 84.23 | 17,000 |
04 Jun 2024 | 83.09 | 83.09 | 82.38 | 82.77 | 82.77 | 18,500 |
03 Jun 2024 | 83.74 | 86.66 | 82.35 | 83.11 | 83.11 | 51,800 |
31 May 2024 | 83.41 | 83.41 | 81.97 | 83.35 | 83.35 | 38,900 |
30 May 2024 | 83.74 | 83.74 | 82.85 | 82.94 | 82.94 | 36,200 |
29 May 2024 | 83.94 | 84.37 | 83.94 | 84.12 | 84.12 | 27,600 |
28 May 2024 | 85.10 | 85.10 | 84.52 | 84.73 | 84.73 | 32,300 |
24 May 2024 | 84.31 | 84.98 | 84.22 | 84.85 | 84.85 | 23,600 |
23 May 2024 | 84.77 | 84.77 | 83.65 | 83.86 | 83.86 | 26,000 |
22 May 2024 | 84.74 | 84.86 | 83.94 | 84.17 | 84.17 | 141,700 |
21 May 2024 | 84.41 | 84.67 | 84.27 | 84.57 | 84.57 | 74,800 |
20 May 2024 | 84.16 | 84.73 | 84.16 | 84.64 | 84.64 | 230,800 |
17 May 2024 | 84.34 | 84.34 | 83.84 | 84.18 | 84.18 | 417,400 |
16 May 2024 | 84.70 | 84.77 | 84.12 | 84.12 | 84.12 | 79,800 |
15 May 2024 | 84.03 | 84.76 | 84.03 | 84.74 | 84.74 | 25,800 |
14 May 2024 | 82.98 | 83.43 | 82.89 | 83.39 | 83.39 | 21,900 |
13 May 2024 | 83.50 | 83.58 | 82.87 | 82.93 | 82.93 | 49,300 |
10 May 2024 | 83.64 | 83.82 | 83.11 | 83.25 | 83.25 | 24,300 |
09 May 2024 | 82.61 | 83.16 | 82.47 | 83.13 | 83.13 | 43,300 |
08 May 2024 | 82.22 | 82.60 | 82.19 | 82.33 | 82.33 | 17,000 |
07 May 2024 | 82.80 | 83.07 | 82.61 | 82.71 | 82.71 | 30,700 |
06 May 2024 | 82.10 | 82.77 | 82.10 | 82.77 | 82.77 | 39,700 |
03 May 2024 | 81.53 | 81.94 | 81.27 | 81.53 | 81.53 | 19,200 |
02 May 2024 | 80.32 | 80.70 | 79.83 | 80.66 | 80.66 | 170,000 |
01 May 2024 | 79.46 | 80.71 | 79.07 | 79.40 | 79.40 | 18,100 |
30 Apr 2024 | 80.72 | 81.04 | 79.66 | 79.66 | 79.66 | 27,000 |
29 Apr 2024 | 81.15 | 81.28 | 80.69 | 81.11 | 81.11 | 16,900 |
26 Apr 2024 | 80.51 | 81.17 | 80.51 | 81.01 | 81.01 | 23,700 |
25 Apr 2024 | 79.67 | 80.48 | 79.29 | 80.27 | 80.27 | 26,700 |
24 Apr 2024 | 81.30 | 81.54 | 80.38 | 80.81 | 80.81 | 22,700 |
23 Apr 2024 | 79.84 | 81.13 | 79.84 | 81.01 | 81.01 | 37,900 |
22 Apr 2024 | 79.22 | 79.97 | 78.70 | 79.44 | 79.44 | 224,300 |
19 Apr 2024 | 79.40 | 79.76 | 78.42 | 78.74 | 78.74 | 38,300 |
18 Apr 2024 | 80.48 | 80.62 | 79.60 | 79.67 | 79.67 | 20,400 |
17 Apr 2024 | 81.23 | 81.23 | 79.91 | 80.08 | 80.08 | 22,000 |
16 Apr 2024 | 80.66 | 81.17 | 80.51 | 80.87 | 80.87 | 46,500 |
15 Apr 2024 | 82.79 | 82.82 | 80.56 | 80.67 | 80.67 | 50,400 |
12 Apr 2024 | 82.77 | 82.96 | 81.90 | 82.16 | 82.16 | 18,000 |
11 Apr 2024 | 83.37 | 83.72 | 82.69 | 83.47 | 83.47 | 37,300 |
10 Apr 2024 | 82.75 | 83.33 | 82.72 | 82.98 | 82.98 | 39,500 |
09 Apr 2024 | 84.53 | 84.53 | 83.09 | 83.85 | 83.85 | 27,800 |
08 Apr 2024 | 84.36 | 84.36 | 83.82 | 84.02 | 84.02 | 42,000 |
05 Apr 2024 | 83.08 | 84.26 | 83.08 | 83.98 | 83.98 | 26,000 |
04 Apr 2024 | 84.80 | 84.80 | 82.82 | 82.86 | 82.86 | 31,300 |
03 Apr 2024 | 83.44 | 84.45 | 83.44 | 84.02 | 84.02 | 44,800 |
02 Apr 2024 | 83.72 | 83.75 | 83.17 | 83.64 | 83.64 | 36,300 |
01 Apr 2024 | 85.15 | 85.15 | 84.52 | 84.68 | 84.68 | 35,800 |
28 Mar 2024 | 85.08 | 85.31 | 84.82 | 84.94 | 84.94 | 41,000 |
27 Mar 2024 | 85.34 | 85.34 | 84.51 | 85.02 | 85.02 | 44,200 |
26 Mar 2024 | 85.34 | 85.45 | 84.84 | 84.86 | 84.86 | 34,200 |
25 Mar 2024 | 85.00 | 85.21 | 84.90 | 84.95 | 84.95 | 31,300 |
22 Mar 2024 | 85.47 | 85.52 | 84.85 | 85.21 | 85.21 | 183,200 |
21 Mar 2024 | 85.53 | 86.00 | 85.36 | 85.74 | 85.74 | 90,300 |
21 Mar 2024 | 0.062 Dividend | |||||
20 Mar 2024 | 84.04 | 84.92 | 83.92 | 84.82 | 84.76 | 28,800 |
19 Mar 2024 | 82.73 | 83.86 | 82.73 | 83.79 | 83.73 | 45,100 |
18 Mar 2024 | 83.26 | 83.51 | 83.07 | 83.14 | 83.08 | 58,200 |
15 Mar 2024 | 83.10 | 83.13 | 82.56 | 82.62 | 82.56 | 72,300 |
14 Mar 2024 | 84.09 | 84.09 | 83.07 | 83.55 | 83.49 | 85,100 |
13 Mar 2024 | 83.89 | 84.16 | 83.73 | 83.86 | 83.80 | 16,700 |
12 Mar 2024 | 83.15 | 83.88 | 82.76 | 83.79 | 83.73 | 119,800 |
11 Mar 2024 | 82.71 | 82.84 | 82.22 | 82.66 | 82.60 | 47,900 |
08 Mar 2024 | 84.14 | 84.78 | 83.10 | 83.13 | 83.07 | 44,900 |
07 Mar 2024 | 83.40 | 84.00 | 83.16 | 83.95 | 83.89 | 43,200 |
06 Mar 2024 | 82.97 | 83.18 | 82.53 | 82.78 | 82.72 | 63,400 |
05 Mar 2024 | 83.06 | 83.06 | 81.66 | 82.07 | 82.01 | 50,100 |
04 Mar 2024 | 83.59 | 83.72 | 83.28 | 83.38 | 83.32 | 55,200 |
01 Mar 2024 | 82.71 | 83.45 | 82.66 | 83.44 | 83.38 | 35,500 |
29 Feb 2024 | 82.75 | 82.75 | 82.13 | 82.47 | 82.41 | 41,000 |
28 Feb 2024 | 81.99 | 82.23 | 81.91 | 82.12 | 82.06 | 28,600 |
27 Feb 2024 | 82.50 | 82.50 | 82.00 | 82.26 | 82.20 | 38,000 |
26 Feb 2024 | 81.89 | 82.34 | 81.81 | 81.98 | 81.92 | 31,500 |
23 Feb 2024 | 81.86 | 81.94 | 81.34 | 81.72 | 81.66 | 17,700 |
22 Feb 2024 | 81.16 | 81.67 | 80.99 | 81.54 | 81.48 | 39,900 |
21 Feb 2024 | 79.90 | 79.90 | 79.13 | 79.73 | 79.67 | 23,700 |
20 Feb 2024 | 80.82 | 80.82 | 80.15 | 80.51 | 80.45 | 57,600 |
16 Feb 2024 | 82.21 | 82.21 | 81.12 | 81.12 | 81.06 | 79,800 |
15 Feb 2024 | 82.12 | 82.33 | 81.80 | 82.24 | 82.18 | 43,200 |
14 Feb 2024 | 81.26 | 81.70 | 80.97 | 81.70 | 81.64 | 175,900 |
13 Feb 2024 | 80.24 | 81.18 | 80.01 | 80.72 | 80.66 | 35,300 |
12 Feb 2024 | 82.12 | 82.22 | 81.63 | 81.68 | 81.62 | 167,100 |
09 Feb 2024 | 81.77 | 82.13 | 81.43 | 81.95 | 81.89 | 40,800 |
08 Feb 2024 | 80.91 | 81.51 | 80.75 | 81.44 | 81.38 | 49,600 |
07 Feb 2024 | 80.51 | 81.00 | 80.10 | 80.76 | 80.70 | 33,400 |
06 Feb 2024 | 80.09 | 80.14 | 79.59 | 79.95 | 79.89 | 41,500 |
05 Feb 2024 | 80.25 | 80.40 | 79.29 | 79.91 | 79.85 | 51,700 |
02 Feb 2024 | 79.63 | 80.71 | 79.63 | 80.40 | 80.34 | 32,600 |
01 Feb 2024 | 78.86 | 79.55 | 78.65 | 79.53 | 79.47 | 35,300 |
31 Jan 2024 | 79.81 | 79.81 | 78.52 | 78.52 | 78.46 | 41,900 |
30 Jan 2024 | 79.69 | 80.01 | 79.68 | 79.89 | 79.83 | 34,500 |
29 Jan 2024 | 78.99 | 79.86 | 78.99 | 79.85 | 79.79 | 76,300 |
26 Jan 2024 | 78.93 | 79.21 | 78.79 | 78.94 | 78.88 | 37,900 |
25 Jan 2024 | 79.38 | 79.38 | 78.57 | 78.90 | 78.84 | 157,000 |
24 Jan 2024 | 79.39 | 79.53 | 78.65 | 78.67 | 78.61 | 32,800 |
23 Jan 2024 | 78.77 | 78.77 | 78.29 | 78.60 | 78.54 | 99,700 |
22 Jan 2024 | 78.57 | 78.84 | 78.53 | 78.72 | 78.66 | 29,400 |
19 Jan 2024 | 77.73 | 78.08 | 77.21 | 78.06 | 78.00 | 36,000 |
18 Jan 2024 | 76.76 | 77.31 | 76.43 | 77.21 | 77.15 | 37,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |