Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 81.20 | 81.50 | 80.98 | 81.28 | 81.28 | 143,700 |
27 Jun 2024 | 81.15 | 81.32 | 81.01 | 81.19 | 81.19 | 162,700 |
26 Jun 2024 | 80.71 | 80.86 | 80.50 | 80.72 | 80.72 | 167,600 |
25 Jun 2024 | 81.05 | 81.29 | 80.82 | 81.22 | 81.22 | 275,400 |
24 Jun 2024 | 80.50 | 81.02 | 80.43 | 80.75 | 80.75 | 201,500 |
21 Jun 2024 | 80.14 | 80.20 | 79.92 | 80.14 | 80.14 | 143,000 |
21 Jun 2024 | 0.536 Dividend | |||||
20 Jun 2024 | 80.88 | 81.09 | 80.71 | 80.95 | 80.41 | 159,500 |
18 Jun 2024 | 80.88 | 81.12 | 80.84 | 80.99 | 80.45 | 153,200 |
17 Jun 2024 | 80.44 | 80.88 | 80.18 | 80.82 | 80.28 | 167,000 |
14 Jun 2024 | 80.70 | 80.85 | 80.36 | 80.81 | 80.27 | 195,800 |
13 Jun 2024 | 81.71 | 81.79 | 80.99 | 81.30 | 80.76 | 143,500 |
12 Jun 2024 | 82.44 | 82.69 | 82.02 | 82.17 | 81.63 | 135,300 |
11 Jun 2024 | 81.26 | 81.43 | 80.86 | 81.31 | 80.77 | 150,500 |
10 Jun 2024 | 81.63 | 82.02 | 81.56 | 81.99 | 81.45 | 96,200 |
07 Jun 2024 | 82.02 | 82.24 | 81.75 | 81.80 | 81.26 | 149,200 |
06 Jun 2024 | 82.39 | 82.55 | 82.26 | 82.55 | 82.00 | 365,400 |
05 Jun 2024 | 81.81 | 82.09 | 81.51 | 82.09 | 81.55 | 192,100 |
04 Jun 2024 | 81.40 | 81.60 | 81.17 | 81.52 | 80.98 | 386,300 |
03 Jun 2024 | 81.53 | 81.58 | 81.08 | 81.40 | 80.86 | 170,900 |
31 May 2024 | 80.79 | 81.10 | 80.39 | 81.10 | 80.56 | 145,100 |
30 May 2024 | 80.03 | 80.30 | 79.90 | 80.06 | 79.53 | 173,200 |
29 May 2024 | 79.93 | 79.94 | 79.53 | 79.60 | 79.07 | 151,200 |
28 May 2024 | 81.29 | 81.29 | 80.50 | 80.71 | 80.18 | 255,900 |
24 May 2024 | 80.76 | 81.23 | 80.76 | 81.09 | 80.55 | 224,700 |
23 May 2024 | 81.57 | 81.57 | 80.46 | 80.65 | 80.12 | 158,400 |
22 May 2024 | 81.01 | 81.09 | 80.74 | 80.94 | 80.40 | 206,100 |
21 May 2024 | 81.52 | 81.53 | 81.25 | 81.42 | 80.88 | 192,700 |
20 May 2024 | 81.67 | 81.85 | 81.58 | 81.71 | 81.17 | 223,900 |
17 May 2024 | 81.38 | 81.54 | 81.19 | 81.54 | 81.00 | 154,200 |
16 May 2024 | 81.57 | 81.62 | 81.23 | 81.25 | 80.71 | 178,800 |
15 May 2024 | 81.13 | 81.58 | 81.07 | 81.58 | 81.04 | 207,600 |
14 May 2024 | 80.68 | 80.89 | 80.59 | 80.88 | 80.34 | 250,800 |
13 May 2024 | 80.81 | 80.81 | 80.43 | 80.48 | 79.95 | 237,200 |
10 May 2024 | 80.73 | 80.74 | 80.46 | 80.57 | 80.04 | 206,800 |
09 May 2024 | 80.09 | 80.52 | 80.02 | 80.52 | 79.99 | 176,500 |
08 May 2024 | 79.76 | 79.97 | 79.71 | 79.96 | 79.43 | 241,400 |
07 May 2024 | 80.21 | 80.28 | 80.01 | 80.13 | 79.60 | 196,100 |
06 May 2024 | 79.93 | 80.20 | 79.89 | 80.14 | 79.61 | 262,500 |
03 May 2024 | 79.78 | 79.95 | 79.33 | 79.73 | 79.20 | 204,700 |
02 May 2024 | 78.95 | 79.22 | 78.55 | 79.05 | 78.53 | 245,500 |
01 May 2024 | 78.32 | 79.16 | 78.18 | 78.30 | 77.78 | 211,300 |
30 Apr 2024 | 79.09 | 79.29 | 78.39 | 78.43 | 77.91 | 192,000 |
29 Apr 2024 | 79.22 | 79.37 | 79.04 | 79.25 | 78.73 | 183,700 |
26 Apr 2024 | 78.68 | 79.00 | 78.61 | 78.85 | 78.33 | 269,600 |
25 Apr 2024 | 77.74 | 78.54 | 77.55 | 78.48 | 77.96 | 202,100 |
24 Apr 2024 | 79.10 | 79.16 | 78.51 | 78.83 | 78.31 | 982,900 |
23 Apr 2024 | 78.81 | 79.29 | 78.59 | 79.23 | 78.71 | 238,700 |
22 Apr 2024 | 77.91 | 78.62 | 77.80 | 78.40 | 77.88 | 255,100 |
19 Apr 2024 | 77.60 | 77.83 | 77.39 | 77.56 | 77.05 | 219,900 |
18 Apr 2024 | 77.70 | 77.91 | 77.28 | 77.44 | 76.93 | 223,900 |
17 Apr 2024 | 78.12 | 78.12 | 77.43 | 77.76 | 77.25 | 301,400 |
16 Apr 2024 | 77.92 | 78.06 | 77.56 | 77.73 | 77.22 | 263,400 |
15 Apr 2024 | 79.38 | 79.47 | 78.28 | 78.43 | 77.91 | 308,500 |
12 Apr 2024 | 79.29 | 79.42 | 78.59 | 78.70 | 78.18 | 199,600 |
11 Apr 2024 | 80.02 | 80.04 | 79.18 | 79.91 | 79.38 | 189,400 |
10 Apr 2024 | 79.46 | 79.74 | 79.29 | 79.53 | 79.00 | 260,800 |
09 Apr 2024 | 80.83 | 80.87 | 80.18 | 80.55 | 80.02 | 317,300 |
08 Apr 2024 | 80.63 | 80.63 | 80.36 | 80.49 | 79.96 | 283,500 |
05 Apr 2024 | 80.04 | 80.49 | 79.91 | 80.35 | 79.82 | 351,400 |
04 Apr 2024 | 81.07 | 81.07 | 79.96 | 80.09 | 79.56 | 300,100 |
03 Apr 2024 | 80.05 | 80.71 | 80.05 | 80.56 | 80.03 | 249,100 |
02 Apr 2024 | 80.43 | 80.43 | 80.13 | 80.33 | 79.80 | 178,400 |
01 Apr 2024 | 81.42 | 81.46 | 80.86 | 81.00 | 80.46 | 342,600 |
28 Mar 2024 | 81.47 | 81.68 | 81.41 | 81.53 | 80.99 | 246,600 |
27 Mar 2024 | 81.55 | 81.65 | 81.37 | 81.65 | 81.11 | 262,500 |
26 Mar 2024 | 81.56 | 81.60 | 81.33 | 81.34 | 80.80 | 203,700 |
25 Mar 2024 | 81.29 | 81.48 | 81.24 | 81.27 | 80.73 | 252,500 |
22 Mar 2024 | 81.87 | 81.89 | 81.51 | 81.59 | 81.05 | 149,800 |
21 Mar 2024 | 81.87 | 81.99 | 81.71 | 81.80 | 81.26 | 229,900 |
20 Mar 2024 | 81.36 | 82.03 | 81.24 | 81.98 | 81.44 | 274,100 |
19 Mar 2024 | 81.15 | 81.40 | 80.99 | 81.32 | 80.78 | 256,200 |
18 Mar 2024 | 81.59 | 81.59 | 81.30 | 81.32 | 80.78 | 229,300 |
15 Mar 2024 | 81.74 | 81.74 | 81.24 | 81.46 | 80.92 | 343,200 |
15 Mar 2024 | 0.434 Dividend | |||||
14 Mar 2024 | 82.70 | 82.70 | 81.81 | 82.11 | 81.14 | 243,000 |
13 Mar 2024 | 82.66 | 82.73 | 82.47 | 82.62 | 81.64 | 246,900 |
12 Mar 2024 | 82.33 | 82.85 | 82.04 | 82.79 | 81.81 | 294,700 |
11 Mar 2024 | 82.10 | 82.25 | 81.83 | 82.23 | 81.25 | 194,400 |
08 Mar 2024 | 82.91 | 82.95 | 82.29 | 82.44 | 81.46 | 210,900 |
07 Mar 2024 | 82.33 | 82.72 | 82.26 | 82.61 | 81.63 | 300,300 |
06 Mar 2024 | 81.52 | 81.72 | 81.32 | 81.53 | 80.56 | 216,400 |
05 Mar 2024 | 81.15 | 81.25 | 80.54 | 80.75 | 79.79 | 291,200 |
04 Mar 2024 | 81.17 | 81.43 | 81.09 | 81.23 | 80.27 | 246,300 |
01 Mar 2024 | 80.93 | 81.34 | 80.63 | 81.29 | 80.32 | 325,800 |
29 Feb 2024 | 80.95 | 80.98 | 80.40 | 80.66 | 79.70 | 235,100 |
28 Feb 2024 | 80.47 | 80.51 | 80.32 | 80.41 | 79.46 | 281,300 |
27 Feb 2024 | 80.88 | 80.99 | 80.77 | 80.96 | 80.00 | 227,400 |
26 Feb 2024 | 81.30 | 81.30 | 80.91 | 81.06 | 80.10 | 212,200 |
23 Feb 2024 | 81.20 | 81.35 | 81.07 | 81.27 | 80.31 | 166,300 |
22 Feb 2024 | 80.62 | 81.03 | 80.47 | 81.03 | 80.07 | 2,769,600 |
21 Feb 2024 | 80.12 | 80.25 | 79.87 | 80.21 | 79.26 | 252,600 |
20 Feb 2024 | 80.48 | 80.50 | 80.01 | 80.20 | 79.25 | 229,000 |
16 Feb 2024 | 79.72 | 80.23 | 79.61 | 79.92 | 78.97 | 202,200 |
15 Feb 2024 | 79.52 | 79.87 | 79.46 | 79.85 | 78.90 | 267,600 |
14 Feb 2024 | 78.78 | 79.25 | 78.56 | 79.20 | 78.26 | 501,300 |
13 Feb 2024 | 78.47 | 78.53 | 77.79 | 78.09 | 77.16 | 296,200 |
12 Feb 2024 | 79.35 | 79.68 | 79.26 | 79.43 | 78.49 | 257,900 |
09 Feb 2024 | 79.35 | 79.56 | 79.10 | 79.47 | 78.53 | 394,900 |
08 Feb 2024 | 79.31 | 79.31 | 78.92 | 79.21 | 78.27 | 318,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |