Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 75.94 | 75.94 | 75.24 | 75.44 | 75.44 | 201,800 |
24 May 2024 | 76.24 | 76.57 | 76.15 | 76.49 | 76.49 | 658,200 |
23 May 2024 | 76.24 | 76.27 | 75.70 | 75.92 | 75.92 | 548,800 |
22 May 2024 | 76.08 | 76.08 | 75.70 | 75.85 | 75.85 | 634,200 |
21 May 2024 | 76.00 | 76.24 | 75.83 | 75.94 | 75.94 | 582,100 |
20 May 2024 | 76.51 | 76.74 | 76.32 | 76.71 | 76.71 | 196,400 |
17 May 2024 | 75.51 | 75.92 | 75.51 | 75.92 | 75.92 | 424,500 |
16 May 2024 | 74.55 | 74.85 | 74.53 | 74.83 | 74.83 | 173,100 |
15 May 2024 | 74.27 | 74.39 | 74.11 | 74.37 | 74.37 | 132,500 |
14 May 2024 | 73.74 | 73.88 | 73.52 | 73.75 | 73.75 | 252,700 |
13 May 2024 | 72.92 | 72.92 | 72.48 | 72.59 | 72.59 | 652,600 |
10 May 2024 | 73.00 | 73.25 | 72.21 | 72.34 | 72.34 | 173,200 |
09 May 2024 | 72.47 | 72.94 | 72.16 | 72.85 | 72.85 | 614,200 |
08 May 2024 | 73.73 | 73.78 | 73.46 | 73.62 | 73.62 | 417,900 |
07 May 2024 | 73.95 | 73.95 | 73.55 | 73.66 | 73.66 | 278,800 |
06 May 2024 | 74.88 | 74.88 | 74.27 | 74.77 | 74.77 | 275,800 |
03 May 2024 | 75.85 | 75.91 | 75.24 | 75.50 | 75.50 | 386,600 |
02 May 2024 | 75.68 | 75.98 | 75.47 | 75.82 | 75.82 | 210,200 |
01 May 2024 | 75.36 | 75.71 | 75.04 | 75.60 | 75.60 | 112,100 |
30 Apr 2024 | 75.51 | 75.51 | 75.06 | 75.27 | 75.27 | 118,000 |
29 Apr 2024 | 75.60 | 75.74 | 75.02 | 75.69 | 75.69 | 323,100 |
26 Apr 2024 | 75.48 | 75.90 | 75.39 | 75.79 | 75.79 | 163,900 |
25 Apr 2024 | 74.76 | 75.47 | 74.64 | 75.47 | 75.47 | 121,200 |
24 Apr 2024 | 74.68 | 74.80 | 74.47 | 74.75 | 74.75 | 404,000 |
23 Apr 2024 | 74.27 | 74.62 | 74.00 | 74.62 | 74.62 | 313,000 |
22 Apr 2024 | 73.37 | 73.94 | 73.28 | 73.88 | 73.88 | 134,400 |
19 Apr 2024 | 72.75 | 72.92 | 72.59 | 72.79 | 72.79 | 58,000 |
18 Apr 2024 | 72.49 | 73.00 | 72.32 | 72.71 | 72.71 | 196,600 |
17 Apr 2024 | 72.72 | 72.99 | 72.06 | 72.23 | 72.23 | 164,400 |
16 Apr 2024 | 72.45 | 72.66 | 72.26 | 72.38 | 72.38 | 220,800 |
15 Apr 2024 | 72.76 | 72.77 | 72.02 | 72.03 | 72.03 | 164,900 |
12 Apr 2024 | 73.20 | 73.39 | 72.70 | 72.76 | 72.76 | 100,700 |
11 Apr 2024 | 73.58 | 73.80 | 73.27 | 73.62 | 73.62 | 123,200 |
10 Apr 2024 | 73.57 | 73.73 | 73.27 | 73.60 | 73.60 | 78,800 |
09 Apr 2024 | 74.14 | 74.16 | 73.74 | 74.11 | 74.11 | 102,000 |
08 Apr 2024 | 73.86 | 74.19 | 73.77 | 74.11 | 74.11 | 204,800 |
05 Apr 2024 | 73.43 | 73.78 | 73.37 | 73.78 | 73.78 | 217,100 |
04 Apr 2024 | 73.30 | 73.50 | 72.68 | 72.83 | 72.83 | 287,300 |
03 Apr 2024 | 72.40 | 72.98 | 72.40 | 72.80 | 72.80 | 129,500 |
02 Apr 2024 | 72.10 | 72.29 | 72.00 | 72.12 | 72.12 | 354,100 |
01 Apr 2024 | 71.59 | 71.87 | 71.41 | 71.56 | 71.56 | 166,000 |
28 Mar 2024 | 70.24 | 70.44 | 70.09 | 70.27 | 70.27 | 150,500 |
27 Mar 2024 | 69.91 | 70.15 | 69.78 | 70.15 | 70.15 | 346,100 |
26 Mar 2024 | 69.38 | 69.50 | 69.25 | 69.31 | 69.31 | 146,300 |
25 Mar 2024 | 68.87 | 69.29 | 68.87 | 69.08 | 69.08 | 155,900 |
22 Mar 2024 | 68.94 | 69.21 | 68.94 | 69.04 | 69.04 | 324,600 |
21 Mar 2024 | 68.82 | 68.96 | 68.63 | 68.82 | 68.82 | 171,000 |
20 Mar 2024 | 67.54 | 67.92 | 67.33 | 67.77 | 67.77 | 268,600 |
19 Mar 2024 | 68.09 | 68.09 | 67.50 | 67.69 | 67.69 | 239,700 |
18 Mar 2024 | 68.54 | 68.72 | 68.28 | 68.45 | 68.45 | 224,000 |
15 Mar 2024 | 68.71 | 68.78 | 68.13 | 68.53 | 68.53 | 735,000 |
14 Mar 2024 | 68.09 | 68.50 | 67.86 | 68.01 | 68.01 | 622,900 |
13 Mar 2024 | 67.30 | 67.30 | 66.44 | 66.69 | 66.69 | 778,400 |
12 Mar 2024 | 70.01 | 70.01 | 69.43 | 69.68 | 69.68 | 1,012,600 |
11 Mar 2024 | 71.36 | 71.36 | 70.75 | 70.98 | 70.98 | 185,100 |
08 Mar 2024 | 72.29 | 72.50 | 72.04 | 72.24 | 72.24 | 170,900 |
07 Mar 2024 | 72.15 | 72.26 | 72.04 | 72.15 | 72.15 | 207,500 |
06 Mar 2024 | 71.72 | 71.87 | 71.35 | 71.51 | 71.51 | 437,000 |
05 Mar 2024 | 72.45 | 72.76 | 72.11 | 72.22 | 72.22 | 371,300 |
04 Mar 2024 | 73.32 | 73.32 | 72.71 | 72.79 | 72.79 | 163,400 |
01 Mar 2024 | 73.13 | 73.52 | 73.00 | 73.52 | 73.52 | 117,000 |
29 Feb 2024 | 73.01 | 73.01 | 72.31 | 72.70 | 72.70 | 149,100 |
28 Feb 2024 | 72.99 | 72.99 | 72.08 | 72.45 | 72.45 | 210,400 |
27 Feb 2024 | 73.85 | 73.85 | 73.28 | 73.51 | 73.51 | 123,300 |
26 Feb 2024 | 73.77 | 73.89 | 73.55 | 73.82 | 73.82 | 95,800 |
23 Feb 2024 | 73.70 | 73.81 | 73.46 | 73.78 | 73.78 | 143,300 |
22 Feb 2024 | 73.30 | 73.39 | 73.01 | 73.28 | 73.28 | 101,400 |
21 Feb 2024 | 73.08 | 73.08 | 72.73 | 72.92 | 72.92 | 204,500 |
20 Feb 2024 | 73.66 | 73.89 | 73.44 | 73.58 | 73.58 | 324,800 |
16 Feb 2024 | 73.34 | 73.47 | 73.11 | 73.18 | 73.18 | 123,100 |
15 Feb 2024 | 73.07 | 73.23 | 72.71 | 73.20 | 73.20 | 135,200 |
14 Feb 2024 | 72.35 | 72.64 | 72.12 | 72.48 | 72.48 | 219,100 |
13 Feb 2024 | 71.63 | 71.65 | 70.82 | 71.12 | 71.12 | 321,100 |
12 Feb 2024 | 72.50 | 73.17 | 71.65 | 71.98 | 71.98 | 497,100 |
09 Feb 2024 | 73.83 | 73.83 | 73.05 | 73.41 | 73.41 | 111,900 |
08 Feb 2024 | 74.21 | 74.31 | 73.70 | 73.89 | 73.89 | 126,000 |
07 Feb 2024 | 74.70 | 74.79 | 74.27 | 74.57 | 74.57 | 110,400 |
06 Feb 2024 | 74.33 | 74.74 | 74.16 | 74.47 | 74.47 | 163,400 |
05 Feb 2024 | 73.50 | 73.58 | 73.12 | 73.28 | 73.28 | 124,200 |
02 Feb 2024 | 73.58 | 73.81 | 73.12 | 73.66 | 73.66 | 137,000 |
01 Feb 2024 | 73.51 | 73.69 | 73.11 | 73.58 | 73.58 | 142,400 |
31 Jan 2024 | 73.55 | 73.98 | 73.36 | 73.42 | 73.42 | 233,500 |
30 Jan 2024 | 72.04 | 72.18 | 71.73 | 72.08 | 72.08 | 83,800 |
29 Jan 2024 | 72.27 | 72.27 | 71.82 | 72.25 | 72.25 | 95,900 |
26 Jan 2024 | 71.51 | 71.81 | 71.37 | 71.57 | 71.57 | 94,800 |
25 Jan 2024 | 71.59 | 71.69 | 71.31 | 71.32 | 71.32 | 373,200 |
24 Jan 2024 | 71.46 | 71.82 | 71.10 | 71.35 | 71.35 | 403,000 |
23 Jan 2024 | 71.13 | 71.13 | 70.01 | 70.17 | 70.17 | 665,200 |
22 Jan 2024 | 72.75 | 73.00 | 72.32 | 72.90 | 72.90 | 308,900 |
19 Jan 2024 | 72.00 | 72.50 | 71.80 | 72.21 | 72.21 | 215,200 |
18 Jan 2024 | 71.34 | 71.60 | 71.15 | 71.40 | 71.40 | 145,900 |
17 Jan 2024 | 71.30 | 71.48 | 70.95 | 71.14 | 71.14 | 119,600 |
16 Jan 2024 | 72.51 | 72.51 | 71.64 | 71.86 | 71.86 | 359,700 |
12 Jan 2024 | 72.31 | 72.68 | 72.29 | 72.53 | 72.53 | 307,000 |
11 Jan 2024 | 71.79 | 72.00 | 71.26 | 71.79 | 71.79 | 135,100 |
10 Jan 2024 | 71.25 | 71.59 | 71.21 | 71.54 | 71.54 | 118,900 |
09 Jan 2024 | 71.57 | 71.57 | 70.94 | 71.13 | 71.13 | 151,600 |
08 Jan 2024 | 71.31 | 71.67 | 71.14 | 71.51 | 71.51 | 192,200 |
05 Jan 2024 | 71.75 | 71.95 | 71.34 | 71.63 | 71.63 | 250,600 |
04 Jan 2024 | 70.97 | 71.38 | 70.97 | 71.01 | 71.01 | 197,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |