Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 78.52 | 78.52 | 77.55 | 77.75 | 77.75 | 41,400 |
13 Jun 2024 | 79.25 | 79.50 | 78.08 | 78.59 | 78.59 | 40,800 |
12 Jun 2024 | 80.74 | 80.99 | 79.26 | 79.46 | 79.46 | 27,100 |
11 Jun 2024 | 79.89 | 80.18 | 79.17 | 80.17 | 80.17 | 37,200 |
10 Jun 2024 | 79.49 | 80.55 | 79.27 | 80.10 | 80.10 | 32,600 |
07 Jun 2024 | 79.29 | 79.90 | 78.74 | 79.20 | 79.20 | 22,600 |
06 Jun 2024 | 78.94 | 79.47 | 78.89 | 79.44 | 79.44 | 82,400 |
05 Jun 2024 | 79.36 | 79.36 | 78.73 | 79.14 | 79.14 | 42,000 |
04 Jun 2024 | 78.92 | 79.13 | 78.10 | 79.05 | 79.05 | 41,100 |
03 Jun 2024 | 81.86 | 81.86 | 79.14 | 79.69 | 79.69 | 45,400 |
31 May 2024 | 80.19 | 81.85 | 80.19 | 81.81 | 81.81 | 20,800 |
30 May 2024 | 79.52 | 80.39 | 79.52 | 80.05 | 80.05 | 19,200 |
29 May 2024 | 81.18 | 81.18 | 79.44 | 79.67 | 79.67 | 24,800 |
28 May 2024 | 80.39 | 81.16 | 80.29 | 80.99 | 80.99 | 35,900 |
24 May 2024 | 80.15 | 80.54 | 79.86 | 80.02 | 80.02 | 56,300 |
23 May 2024 | 80.99 | 81.13 | 79.78 | 79.87 | 79.87 | 34,900 |
22 May 2024 | 81.84 | 81.84 | 80.29 | 80.68 | 80.68 | 48,400 |
21 May 2024 | 82.14 | 83.01 | 82.14 | 82.15 | 82.15 | 29,800 |
20 May 2024 | 83.01 | 83.01 | 82.29 | 82.56 | 82.56 | 37,200 |
17 May 2024 | 81.69 | 82.95 | 81.69 | 82.72 | 82.72 | 20,700 |
16 May 2024 | 81.62 | 82.29 | 81.57 | 81.68 | 81.68 | 28,900 |
15 May 2024 | 81.29 | 81.84 | 80.37 | 81.78 | 81.78 | 37,600 |
14 May 2024 | 81.33 | 81.70 | 80.99 | 81.68 | 81.68 | 40,600 |
13 May 2024 | 81.83 | 81.99 | 81.19 | 81.41 | 81.41 | 47,200 |
10 May 2024 | 82.35 | 82.70 | 81.35 | 81.48 | 81.48 | 39,600 |
09 May 2024 | 81.49 | 82.24 | 81.49 | 82.23 | 82.23 | 28,000 |
08 May 2024 | 81.10 | 81.82 | 80.88 | 81.47 | 81.47 | 25,300 |
07 May 2024 | 81.55 | 82.19 | 81.51 | 81.51 | 81.51 | 32,600 |
06 May 2024 | 81.31 | 82.21 | 81.28 | 81.54 | 81.54 | 42,400 |
03 May 2024 | 80.94 | 80.94 | 79.98 | 80.87 | 80.87 | 40,900 |
02 May 2024 | 80.59 | 81.05 | 80.24 | 80.57 | 80.57 | 44,200 |
01 May 2024 | 81.21 | 81.60 | 79.63 | 80.07 | 80.07 | 135,900 |
30 Apr 2024 | 83.92 | 83.92 | 81.56 | 81.56 | 81.56 | 75,300 |
29 Apr 2024 | 83.65 | 84.43 | 83.65 | 84.37 | 84.37 | 72,600 |
26 Apr 2024 | 83.97 | 84.07 | 83.12 | 83.89 | 83.89 | 65,000 |
25 Apr 2024 | 83.74 | 84.54 | 83.20 | 84.28 | 84.28 | 50,200 |
24 Apr 2024 | 83.23 | 83.86 | 82.99 | 83.81 | 83.81 | 24,400 |
23 Apr 2024 | 82.84 | 83.70 | 82.38 | 83.61 | 83.61 | 33,500 |
22 Apr 2024 | 82.36 | 83.75 | 81.59 | 83.13 | 83.13 | 71,600 |
19 Apr 2024 | 81.97 | 83.02 | 81.97 | 82.60 | 82.60 | 34,000 |
18 Apr 2024 | 82.24 | 82.45 | 81.44 | 81.71 | 81.71 | 43,100 |
17 Apr 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 81.89 | 45,200 |
16 Apr 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 82.37 | 70,500 |
15 Apr 2024 | 84.40 | 84.88 | 83.09 | 83.23 | 83.23 | 60,300 |
12 Apr 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 84.12 | 63,300 |
11 Apr 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 85.43 | 46,300 |
10 Apr 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 85.60 | 73,800 |
09 Apr 2024 | 85.85 | 86.11 | 84.84 | 85.47 | 85.47 | 97,700 |
08 Apr 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 85.51 | 158,300 |
05 Apr 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 86.08 | 100,900 |
04 Apr 2024 | 85.66 | 85.93 | 84.94 | 85.26 | 85.26 | 85,400 |
03 Apr 2024 | 84.99 | 85.57 | 84.87 | 85.48 | 85.48 | 85,300 |
02 Apr 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 84.63 | 76,700 |
01 Apr 2024 | 83.48 | 83.92 | 82.49 | 83.76 | 83.76 | 120,300 |
28 Mar 2024 | 82.50 | 83.21 | 82.19 | 83.08 | 83.08 | 156,100 |
27 Mar 2024 | 80.96 | 82.04 | 80.95 | 82.04 | 82.04 | 54,600 |
26 Mar 2024 | 82.11 | 82.27 | 81.09 | 81.09 | 81.09 | 162,900 |
25 Mar 2024 | 81.48 | 82.43 | 81.48 | 81.90 | 81.90 | 61,600 |
22 Mar 2024 | 81.62 | 81.76 | 81.05 | 81.22 | 81.22 | 119,000 |
21 Mar 2024 | 81.05 | 81.56 | 80.87 | 81.50 | 81.50 | 40,900 |
20 Mar 2024 | 80.42 | 81.17 | 80.29 | 80.98 | 80.98 | 56,600 |
19 Mar 2024 | 79.70 | 80.83 | 79.70 | 80.77 | 80.77 | 71,700 |
18 Mar 2024 | 79.78 | 79.88 | 79.05 | 79.68 | 79.68 | 52,200 |
18 Mar 2024 | 0.423 Dividend | |||||
15 Mar 2024 | 79.50 | 80.34 | 79.50 | 79.87 | 79.45 | 53,100 |
14 Mar 2024 | 79.37 | 79.51 | 78.99 | 79.49 | 79.07 | 62,900 |
13 Mar 2024 | 78.23 | 79.35 | 78.23 | 78.97 | 78.55 | 117,600 |
12 Mar 2024 | 77.83 | 77.99 | 77.25 | 77.76 | 77.35 | 38,400 |
11 Mar 2024 | 76.76 | 77.69 | 76.36 | 77.67 | 77.26 | 57,800 |
08 Mar 2024 | 77.03 | 77.27 | 76.75 | 77.17 | 76.76 | 58,000 |
07 Mar 2024 | 76.47 | 77.37 | 76.47 | 77.01 | 76.60 | 124,400 |
06 Mar 2024 | 76.82 | 76.98 | 76.27 | 76.37 | 75.97 | 91,500 |
05 Mar 2024 | 75.50 | 76.66 | 75.46 | 76.19 | 75.79 | 63,100 |
04 Mar 2024 | 76.02 | 76.08 | 75.52 | 75.56 | 75.16 | 102,300 |
01 Mar 2024 | 75.36 | 76.09 | 75.36 | 75.84 | 75.44 | 147,800 |
29 Feb 2024 | 74.66 | 75.15 | 74.53 | 75.02 | 74.62 | 29,500 |
28 Feb 2024 | 74.79 | 75.16 | 74.10 | 74.41 | 74.02 | 32,200 |
27 Feb 2024 | 75.17 | 75.28 | 74.48 | 74.78 | 74.38 | 40,100 |
26 Feb 2024 | 74.56 | 75.41 | 74.40 | 74.88 | 74.48 | 62,900 |
23 Feb 2024 | 74.40 | 74.89 | 73.93 | 74.67 | 74.27 | 49,100 |
22 Feb 2024 | 74.48 | 75.27 | 74.24 | 75.00 | 74.60 | 54,200 |
21 Feb 2024 | 73.82 | 74.96 | 73.76 | 74.86 | 74.46 | 80,800 |
20 Feb 2024 | 74.12 | 74.12 | 73.11 | 73.33 | 72.94 | 91,000 |
16 Feb 2024 | 74.12 | 74.60 | 73.64 | 74.11 | 73.72 | 86,200 |
15 Feb 2024 | 71.92 | 74.13 | 71.92 | 73.91 | 73.52 | 157,600 |
14 Feb 2024 | 71.90 | 72.48 | 71.31 | 71.74 | 71.36 | 52,000 |
13 Feb 2024 | 72.47 | 72.70 | 71.39 | 71.94 | 71.56 | 104,200 |
12 Feb 2024 | 71.98 | 72.90 | 71.98 | 72.67 | 72.29 | 76,400 |
09 Feb 2024 | 72.63 | 72.83 | 71.55 | 71.66 | 71.28 | 304,000 |
08 Feb 2024 | 71.92 | 72.71 | 71.92 | 72.50 | 72.12 | 270,700 |
07 Feb 2024 | 72.04 | 72.24 | 71.34 | 71.93 | 71.55 | 109,800 |
06 Feb 2024 | 71.85 | 72.45 | 71.61 | 71.78 | 71.40 | 228,700 |
05 Feb 2024 | 71.40 | 71.84 | 70.71 | 71.49 | 71.11 | 128,200 |
02 Feb 2024 | 72.10 | 72.23 | 71.25 | 71.78 | 71.40 | 49,400 |
01 Feb 2024 | 72.35 | 72.82 | 71.35 | 71.97 | 71.59 | 81,400 |
31 Jan 2024 | 73.51 | 73.70 | 72.04 | 72.04 | 71.66 | 48,900 |
30 Jan 2024 | 71.98 | 73.56 | 71.76 | 73.54 | 73.15 | 173,200 |
29 Jan 2024 | 73.00 | 73.00 | 72.22 | 72.88 | 72.49 | 57,300 |
26 Jan 2024 | 72.48 | 73.11 | 72.03 | 73.09 | 72.70 | 46,600 |
25 Jan 2024 | 71.66 | 72.59 | 71.15 | 72.59 | 72.21 | 111,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |