Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 79.05 | 79.12 | 78.58 | 78.86 | 78.86 | 490 |
01 Jul 2024 | 80.29 | 80.29 | 79.40 | 79.43 | 79.43 | 4,293 |
28 Jun 2024 | 79.26 | 79.26 | 78.72 | 78.88 | 78.88 | 812 |
27 Jun 2024 | 79.32 | 79.33 | 79.00 | 79.00 | 79.00 | 1,251 |
26 Jun 2024 | 80.00 | 80.11 | 79.25 | 79.25 | 79.25 | 99 |
25 Jun 2024 | 79.28 | 79.58 | 79.28 | 79.52 | 79.52 | 1,848 |
24 Jun 2024 | 79.39 | 79.77 | 79.39 | 79.76 | 79.76 | 3,849 |
21 Jun 2024 | 79.39 | 79.49 | 79.05 | 79.05 | 79.05 | 45 |
20 Jun 2024 | 78.91 | 79.74 | 78.91 | 79.74 | 79.74 | 2,743 |
19 Jun 2024 | 79.15 | 79.15 | 78.69 | 78.72 | 78.72 | 31,531 |
18 Jun 2024 | 79.19 | 79.23 | 78.84 | 79.23 | 79.23 | 621 |
17 Jun 2024 | 78.52 | 78.88 | 77.97 | 78.64 | 78.64 | 25,404 |
14 Jun 2024 | 79.55 | 79.56 | 77.92 | 77.97 | 77.97 | 3,365 |
13 Jun 2024 | 80.98 | 81.01 | 79.51 | 79.51 | 79.51 | 4,421 |
12 Jun 2024 | 80.30 | 81.23 | 80.26 | 81.14 | 81.14 | 52,281 |
11 Jun 2024 | 81.08 | 81.08 | 79.85 | 80.02 | 80.02 | 2,773 |
10 Jun 2024 | 80.42 | 80.74 | 80.27 | 80.74 | 80.74 | 2,661 |
07 Jun 2024 | 81.78 | 81.78 | 81.00 | 81.36 | 81.36 | 16,657 |
06 Jun 2024 | 81.55 | 81.74 | 81.37 | 81.69 | 81.69 | 2,173 |
05 Jun 2024 | 80.31 | 81.08 | 80.21 | 81.08 | 81.08 | 977 |
04 Jun 2024 | 80.32 | 80.32 | 79.72 | 79.72 | 79.72 | 40,587 |
03 Jun 2024 | 81.06 | 81.08 | 80.51 | 80.59 | 80.59 | 5,050 |
31 May 2024 | 80.29 | 80.32 | 80.20 | 80.22 | 80.22 | 1,044 |
30 May 2024 | 79.71 | 80.28 | 79.71 | 80.28 | 80.28 | 19,521 |
29 May 2024 | 80.97 | 80.97 | 79.87 | 79.96 | 79.96 | 2,595 |
28 May 2024 | 81.66 | 81.66 | 80.90 | 80.99 | 80.99 | 1,507 |
27 May 2024 | 81.04 | 81.39 | 81.04 | 81.39 | 81.39 | 1,680 |
24 May 2024 | 80.48 | 81.04 | 80.48 | 81.04 | 81.04 | 536 |
23 May 2024 | 81.21 | 81.40 | 81.05 | 81.05 | 81.05 | 481 |
22 May 2024 | 81.07 | 81.07 | 80.87 | 80.87 | 80.87 | 989 |
21 May 2024 | 81.33 | 81.33 | 81.05 | 81.23 | 81.23 | 727 |
20 May 2024 | 81.45 | 81.55 | 81.45 | 81.55 | 81.55 | 614 |
17 May 2024 | 81.26 | 81.38 | 81.09 | 81.29 | 81.29 | 913 |
16 May 2024 | 81.78 | 81.78 | 81.45 | 81.45 | 81.45 | 1,043 |
15 May 2024 | 81.63 | 81.76 | 81.39 | 81.71 | 81.71 | 1,544 |
14 May 2024 | 81.31 | 81.39 | 81.27 | 81.35 | 81.35 | 17,632 |
13 May 2024 | 81.51 | 81.51 | 81.30 | 81.34 | 81.34 | 2,075 |
10 May 2024 | 81.28 | 81.54 | 81.21 | 81.33 | 81.33 | 576 |
09 May 2024 | 80.45 | 80.90 | 80.24 | 80.90 | 80.90 | 116 |
08 May 2024 | 80.28 | 80.51 | 80.27 | 80.44 | 80.44 | 17,570 |
07 May 2024 | 79.60 | 80.07 | 79.45 | 80.05 | 80.05 | 17,100 |
06 May 2024 | 78.66 | 79.23 | 78.60 | 79.16 | 79.16 | 20,783 |
03 May 2024 | 78.40 | 78.77 | 78.24 | 78.49 | 78.49 | 2,025 |
02 May 2024 | 78.32 | 78.33 | 77.95 | 77.95 | 77.95 | 5,087 |
30 Apr 2024 | 79.45 | 79.45 | 78.43 | 78.43 | 78.43 | 10,561 |
29 Apr 2024 | 80.02 | 80.02 | 79.31 | 79.31 | 79.31 | 10,046 |
26 Apr 2024 | 79.08 | 79.71 | 79.03 | 79.69 | 79.69 | 895 |
25 Apr 2024 | 79.21 | 79.21 | 78.38 | 78.38 | 78.38 | 617 |
24 Apr 2024 | 79.60 | 79.84 | 79.11 | 79.22 | 79.22 | 1,872 |
23 Apr 2024 | 79.03 | 79.56 | 78.81 | 79.50 | 79.50 | 1,429 |
22 Apr 2024 | 78.51 | 78.51 | 77.90 | 78.21 | 78.21 | 2,494 |
19 Apr 2024 | 77.40 | 77.88 | 77.36 | 77.80 | 77.80 | 456 |
18 Apr 2024 | 78.10 | 78.10 | 77.77 | 78.10 | 78.10 | 135 |
17 Apr 2024 | 77.89 | 78.50 | 77.73 | 77.76 | 77.76 | 1,405 |
16 Apr 2024 | 77.72 | 78.26 | 77.66 | 77.82 | 77.82 | 14,771 |
15 Apr 2024 | 78.94 | 79.57 | 78.77 | 78.89 | 78.89 | 4,662 |
12 Apr 2024 | 79.38 | 79.38 | 78.13 | 78.39 | 78.39 | 111 |
11 Apr 2024 | 78.99 | 79.22 | 78.16 | 78.56 | 78.56 | 833 |
10 Apr 2024 | 79.39 | 79.61 | 78.50 | 79.03 | 79.03 | 3,025 |
09 Apr 2024 | 79.52 | 79.52 | 78.83 | 78.90 | 78.90 | 974 |
08 Apr 2024 | 79.30 | 79.90 | 79.30 | 79.77 | 79.77 | 7,019 |
05 Apr 2024 | 79.12 | 79.24 | 78.92 | 79.24 | 79.24 | 3,994 |
04 Apr 2024 | 80.18 | 80.38 | 80.16 | 80.21 | 80.21 | 5,496 |
03 Apr 2024 | 79.96 | 80.20 | 79.92 | 80.14 | 80.14 | 3,851 |
02 Apr 2024 | 81.02 | 81.02 | 79.66 | 79.76 | 79.76 | 3,565 |
28 Mar 2024 | 80.47 | 80.63 | 80.37 | 80.37 | 80.37 | 3,664 |
27 Mar 2024 | 80.09 | 80.47 | 80.09 | 80.37 | 80.37 | 4,121 |
26 Mar 2024 | 79.73 | 80.12 | 79.73 | 80.10 | 80.10 | 3,460 |
25 Mar 2024 | 79.53 | 79.84 | 79.27 | 79.78 | 79.78 | 4,116 |
22 Mar 2024 | 79.41 | 79.60 | 79.24 | 79.52 | 79.52 | 9,279 |
21 Mar 2024 | 79.85 | 79.85 | 79.40 | 79.81 | 79.81 | 2,710 |
20 Mar 2024 | 78.70 | 79.07 | 78.67 | 79.01 | 79.01 | 2,297 |
19 Mar 2024 | 78.63 | 79.09 | 78.63 | 79.09 | 79.09 | 611 |
18 Mar 2024 | 78.86 | 78.90 | 78.57 | 78.65 | 78.65 | 2,571 |
15 Mar 2024 | 78.85 | 79.21 | 78.84 | 78.84 | 78.84 | 7,993 |
14 Mar 2024 | 79.21 | 79.39 | 78.80 | 78.80 | 78.80 | 14,589 |
13 Mar 2024 | 78.77 | 79.09 | 78.77 | 78.99 | 78.99 | 9,396 |
12 Mar 2024 | 78.18 | 78.67 | 77.88 | 78.66 | 78.66 | 2,773 |
11 Mar 2024 | 77.64 | 77.82 | 77.62 | 77.82 | 77.82 | 621 |
08 Mar 2024 | 78.53 | 78.63 | 78.27 | 78.27 | 78.27 | 1,782 |
07 Mar 2024 | 77.34 | 78.50 | 77.34 | 78.48 | 78.48 | 3,502 |
06 Mar 2024 | 77.18 | 77.58 | 77.18 | 77.58 | 77.58 | 4,843 |
05 Mar 2024 | 77.36 | 77.45 | 77.10 | 77.20 | 77.20 | 5,020 |
04 Mar 2024 | 77.31 | 77.48 | 77.27 | 77.46 | 77.46 | 5,062 |
01 Mar 2024 | 77.32 | 77.32 | 77.00 | 77.17 | 77.17 | 3,633 |
29 Feb 2024 | 77.12 | 77.12 | 76.94 | 76.94 | 76.94 | 1,514 |
28 Feb 2024 | 77.01 | 77.03 | 76.89 | 77.03 | 77.03 | 7,217 |
27 Feb 2024 | 76.77 | 77.07 | 76.74 | 77.07 | 77.07 | 2,634 |
26 Feb 2024 | 76.66 | 76.75 | 76.64 | 76.70 | 76.70 | 12,687 |
23 Feb 2024 | 76.56 | 76.84 | 76.52 | 76.84 | 76.84 | 618 |
22 Feb 2024 | 76.36 | 76.72 | 76.00 | 76.55 | 76.55 | 2,746 |
21 Feb 2024 | 75.22 | 75.37 | 75.00 | 75.28 | 75.28 | 6,143 |
20 Feb 2024 | 74.98 | 75.11 | 74.93 | 75.07 | 75.07 | 3,497 |
19 Feb 2024 | 74.92 | 75.09 | 74.81 | 75.09 | 75.09 | 2,047 |
16 Feb 2024 | 75.14 | 75.22 | 74.92 | 75.10 | 75.10 | 1,812 |
15 Feb 2024 | 74.71 | 74.84 | 74.65 | 74.79 | 74.79 | 3,321 |
14 Feb 2024 | 73.90 | 74.26 | 73.90 | 74.26 | 74.26 | 681 |
13 Feb 2024 | 74.52 | 74.52 | 73.81 | 73.92 | 73.92 | 331 |
12 Feb 2024 | 74.53 | 74.77 | 74.45 | 74.77 | 74.77 | 3,911 |
09 Feb 2024 | 74.12 | 74.31 | 74.12 | 74.28 | 74.28 | 1,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |