Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 69.64 | 69.85 | 69.62 | 69.69 | 69.69 | 1,200 |
31 May 2024 | 69.53 | 69.65 | 69.27 | 69.61 | 69.61 | 21,436 |
30 May 2024 | 69.46 | 69.56 | 68.96 | 69.39 | 69.39 | 1,427 |
29 May 2024 | 69.22 | 69.37 | 69.19 | 69.21 | 69.21 | 5,443 |
28 May 2024 | 69.52 | 69.72 | 69.36 | 69.36 | 69.36 | 952 |
24 May 2024 | 69.70 | 69.88 | 69.58 | 69.65 | 69.65 | 1,197 |
23 May 2024 | 69.93 | 70.03 | 69.64 | 69.68 | 69.68 | 1,625 |
22 May 2024 | 69.84 | 69.98 | 69.75 | 69.96 | 69.96 | 5,812 |
21 May 2024 | 70.11 | 70.21 | 70.02 | 70.16 | 70.16 | 1,460 |
20 May 2024 | 70.27 | 70.28 | 70.05 | 70.08 | 70.08 | 1,426 |
17 May 2024 | 70.47 | 70.69 | 70.36 | 70.28 | 70.28 | 1,421 |
16 May 2024 | 70.83 | 70.86 | 70.71 | 70.68 | 70.68 | 3,689 |
15 May 2024 | 70.53 | 70.99 | 70.53 | 70.71 | 70.71 | 2,310 |
14 May 2024 | 70.60 | 70.85 | 70.49 | 70.55 | 70.55 | 3,662 |
13 May 2024 | 70.84 | 70.84 | 70.62 | 70.64 | 70.64 | 5,308 |
10 May 2024 | 70.90 | 71.05 | 70.85 | 70.83 | 70.83 | 765 |
09 May 2024 | 70.87 | 71.23 | 70.87 | 70.99 | 70.99 | 1,264 |
08 May 2024 | 71.22 | 71.29 | 71.05 | 71.07 | 71.07 | 2,005 |
07 May 2024 | 71.04 | 71.08 | 70.88 | 71.10 | 71.10 | 16,131 |
03 May 2024 | 70.84 | 70.92 | 70.46 | 70.79 | 70.79 | 1,429 |
02 May 2024 | 70.48 | 70.72 | 70.44 | 70.66 | 70.66 | 2,306 |
01 May 2024 | 70.44 | 70.44 | 69.80 | 70.29 | 70.29 | 2,331 |
30 Apr 2024 | 70.06 | 70.28 | 69.84 | 70.04 | 70.04 | 2,801 |
29 Apr 2024 | 70.29 | 70.43 | 70.16 | 70.18 | 70.18 | 2,366 |
26 Apr 2024 | 70.13 | 70.45 | 70.06 | 70.38 | 70.38 | 2,226 |
25 Apr 2024 | 70.21 | 70.35 | 70.06 | 70.15 | 70.15 | 970 |
24 Apr 2024 | 70.80 | 70.83 | 70.52 | 70.61 | 70.61 | 999 |
23 Apr 2024 | 71.37 | 71.40 | 70.87 | 70.88 | 70.88 | 1,412 |
22 Apr 2024 | 70.98 | 71.44 | 70.98 | 71.32 | 71.32 | 2,772 |
19 Apr 2024 | 70.82 | 70.95 | 70.62 | 70.95 | 70.95 | 1,235 |
18 Apr 2024 | 70.79 | 70.89 | 70.59 | 70.59 | 70.59 | 2,466 |
17 Apr 2024 | 70.42 | 70.66 | 70.42 | 70.64 | 70.64 | 2,661 |
16 Apr 2024 | 70.57 | 70.79 | 70.41 | 70.62 | 70.62 | 3,749 |
15 Apr 2024 | 70.95 | 71.01 | 70.52 | 70.68 | 70.68 | 6,170 |
12 Apr 2024 | 70.78 | 71.29 | 70.78 | 71.22 | 71.22 | 4,262 |
11 Apr 2024 | 70.50 | 70.71 | 70.50 | 70.61 | 70.61 | 64,762 |
10 Apr 2024 | 70.86 | 70.90 | 70.67 | 70.86 | 70.86 | 2,663 |
09 Apr 2024 | 70.70 | 70.94 | 70.66 | 70.94 | 70.94 | 5,841 |
08 Apr 2024 | 70.83 | 70.88 | 70.71 | 70.76 | 70.76 | 2,105 |
05 Apr 2024 | 71.10 | 71.27 | 71.04 | 71.11 | 71.11 | 1,320 |
04 Apr 2024 | 70.91 | 71.25 | 70.64 | 71.01 | 71.01 | 2,438 |
03 Apr 2024 | 71.13 | 71.35 | 70.85 | 70.91 | 70.91 | 12,340 |
02 Apr 2024 | 71.63 | 71.63 | 70.73 | 71.11 | 71.11 | 17,762 |
28 Mar 2024 | 71.49 | 71.75 | 71.38 | 71.60 | 71.60 | 704 |
27 Mar 2024 | 71.39 | 71.67 | 71.38 | 71.59 | 71.59 | 1,502 |
26 Mar 2024 | 71.30 | 71.46 | 71.30 | 71.40 | 71.40 | 1,365 |
25 Mar 2024 | 71.44 | 71.58 | 71.20 | 71.25 | 71.25 | 3,333 |
22 Mar 2024 | 71.62 | 71.66 | 71.26 | 71.63 | 71.63 | 1,326 |
21 Mar 2024 | 70.68 | 71.16 | 70.68 | 71.08 | 71.08 | 2,785 |
20 Mar 2024 | 70.81 | 70.99 | 70.68 | 70.68 | 70.68 | 2,381 |
19 Mar 2024 | 70.76 | 70.96 | 70.69 | 70.69 | 70.69 | 3,981 |
18 Mar 2024 | 70.74 | 70.79 | 70.69 | 70.75 | 70.75 | 2,591 |
15 Mar 2024 | 70.73 | 70.90 | 70.59 | 70.75 | 70.75 | 2,091 |
14 Mar 2024 | 70.89 | 70.97 | 70.74 | 70.76 | 70.76 | 3,145 |
13 Mar 2024 | 70.95 | 71.20 | 70.91 | 70.97 | 70.97 | 5,072 |
12 Mar 2024 | 71.28 | 71.36 | 71.10 | 71.13 | 71.13 | 2,693 |
11 Mar 2024 | 71.12 | 71.26 | 71.07 | 71.21 | 71.21 | 3,977 |
08 Mar 2024 | 71.17 | 71.29 | 70.94 | 71.03 | 71.03 | 1,340 |
07 Mar 2024 | 71.33 | 71.52 | 71.25 | 71.25 | 71.25 | 1,616 |
06 Mar 2024 | 71.29 | 71.38 | 71.04 | 71.25 | 71.25 | 1,965 |
05 Mar 2024 | 71.16 | 71.34 | 71.08 | 71.18 | 71.18 | 2,538 |
04 Mar 2024 | 71.09 | 71.17 | 70.88 | 70.94 | 70.94 | 1,916 |
01 Mar 2024 | 70.99 | 71.31 | 70.96 | 71.23 | 71.23 | 2,964 |
29 Feb 2024 | 70.77 | 71.19 | 70.75 | 71.19 | 71.19 | 7,521 |
28 Feb 2024 | 70.79 | 70.96 | 70.71 | 70.84 | 70.84 | 2,578 |
27 Feb 2024 | 70.74 | 70.93 | 70.72 | 70.69 | 70.69 | 3,199 |
26 Feb 2024 | 70.92 | 71.09 | 70.81 | 70.83 | 70.83 | 2,035 |
23 Feb 2024 | 70.67 | 70.86 | 70.55 | 70.92 | 70.92 | 4,198 |
22 Feb 2024 | 70.55 | 71.02 | 70.54 | 70.84 | 70.84 | 11,171 |
21 Feb 2024 | 71.05 | 71.18 | 70.99 | 70.93 | 70.93 | 2,124 |
20 Feb 2024 | 71.01 | 71.18 | 70.89 | 70.98 | 70.98 | 2,417 |
19 Feb 2024 | 70.96 | 71.07 | 70.88 | 71.04 | 71.04 | 2,482 |
16 Feb 2024 | 71.17 | 71.22 | 71.03 | 71.01 | 71.01 | 2,375 |
15 Feb 2024 | 71.34 | 71.50 | 71.18 | 71.21 | 71.21 | 3,419 |
14 Feb 2024 | 71.11 | 71.21 | 70.98 | 71.17 | 71.17 | 972 |
13 Feb 2024 | 70.99 | 71.05 | 70.81 | 70.83 | 70.83 | 18,361 |
12 Feb 2024 | 71.24 | 71.37 | 71.10 | 71.21 | 71.21 | 3,281 |
09 Feb 2024 | 71.12 | 71.38 | 71.04 | 71.12 | 71.12 | 3,806 |
08 Feb 2024 | 71.46 | 71.50 | 71.27 | 71.24 | 71.24 | 7,364 |
07 Feb 2024 | 71.43 | 71.58 | 71.37 | 71.50 | 71.50 | 936 |
06 Feb 2024 | 71.58 | 71.71 | 71.52 | 71.64 | 71.64 | 1,842 |
05 Feb 2024 | 71.55 | 71.82 | 71.46 | 71.68 | 71.68 | 3,123 |
02 Feb 2024 | 71.82 | 72.08 | 71.58 | 71.68 | 71.68 | 1,239 |
01 Feb 2024 | 71.98 | 72.19 | 71.83 | 72.11 | 72.11 | 8,158 |
31 Jan 2024 | 71.59 | 71.80 | 71.45 | 71.69 | 71.69 | 53,978 |
30 Jan 2024 | 71.48 | 71.65 | 70.92 | 71.45 | 71.45 | 2,475 |
29 Jan 2024 | 71.18 | 71.39 | 71.06 | 71.34 | 71.34 | 4,633 |
26 Jan 2024 | 71.13 | 71.24 | 70.85 | 71.06 | 71.06 | 3,871 |
25 Jan 2024 | 70.92 | 71.16 | 70.78 | 71.14 | 71.14 | 7,113 |
24 Jan 2024 | 70.95 | 71.21 | 70.86 | 70.90 | 70.90 | 1,966 |
23 Jan 2024 | 71.17 | 71.21 | 71.04 | 71.21 | 71.21 | 3,234 |
22 Jan 2024 | 71.18 | 71.31 | 71.17 | 71.22 | 71.22 | 932 |
19 Jan 2024 | 71.30 | 71.39 | 71.17 | 71.29 | 71.29 | 55,268 |
18 Jan 2024 | 71.36 | 71.55 | 71.23 | 71.24 | 71.24 | 3,419 |
17 Jan 2024 | 71.73 | 71.73 | 71.47 | 71.40 | 71.40 | 3,501 |
16 Jan 2024 | 72.12 | 72.25 | 71.95 | 71.89 | 71.89 | 2,384 |
15 Jan 2024 | 71.89 | 72.07 | 71.89 | 71.93 | 71.93 | 2,496 |
12 Jan 2024 | 71.94 | 72.06 | 71.83 | 72.04 | 72.04 | 7,352 |
11 Jan 2024 | 71.77 | 71.85 | 71.66 | 71.84 | 71.84 | 6,728 |
10 Jan 2024 | 72.71 | 72.78 | 72.59 | 72.60 | 72.60 | 4,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |