Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 75.45 | 75.45 | 74.01 | 74.01 | 74.01 | 163 |
13 Jun 2024 | 76.75 | 76.75 | 75.46 | 75.47 | 75.47 | 1,068 |
12 Jun 2024 | 76.13 | 76.89 | 76.13 | 76.85 | 76.85 | 350 |
11 Jun 2024 | 76.97 | 76.97 | 75.61 | 75.91 | 75.91 | 7,715 |
10 Jun 2024 | 76.41 | 76.76 | 76.41 | 76.76 | 76.76 | 872 |
07 Jun 2024 | 77.59 | 77.59 | 77.02 | 77.29 | 77.29 | 58 |
06 Jun 2024 | 77.56 | 77.71 | 77.45 | 77.57 | 77.57 | 1,418 |
05 Jun 2024 | 76.66 | 77.19 | 76.65 | 77.16 | 77.16 | 7,606 |
04 Jun 2024 | 76.65 | 76.65 | 76.12 | 76.15 | 76.15 | 1,264 |
03 Jun 2024 | 77.20 | 77.22 | 76.85 | 76.85 | 76.85 | 3,639 |
31 May 2024 | 76.48 | 76.75 | 76.34 | 76.52 | 76.52 | 1,434 |
30 May 2024 | 76.00 | 76.49 | 76.00 | 76.48 | 76.48 | 320 |
29 May 2024 | 76.98 | 76.98 | 76.09 | 76.20 | 76.20 | 8,144 |
28 May 2024 | 77.66 | 77.69 | 76.99 | 77.12 | 77.12 | 2,507 |
27 May 2024 | 77.10 | 77.47 | 77.10 | 77.47 | 77.47 | 44 |
24 May 2024 | 76.57 | 77.11 | 76.57 | 77.11 | 77.11 | 1,434 |
23 May 2024 | 77.32 | 77.50 | 77.12 | 77.15 | 77.15 | 515 |
22 May 2024 | 77.15 | 77.15 | 77.04 | 77.04 | 77.04 | 3 |
21 May 2024 | 77.44 | 77.44 | 76.91 | 77.28 | 77.28 | 10,663 |
20 May 2024 | 77.48 | 77.57 | 77.48 | 77.57 | 77.57 | 103 |
17 May 2024 | 77.32 | 77.34 | 77.14 | 77.34 | 77.34 | 1,610 |
16 May 2024 | 77.75 | 77.75 | 77.38 | 77.38 | 77.38 | 2,592 |
15 May 2024 | 77.48 | 77.68 | 77.33 | 77.68 | 77.68 | 212 |
14 May 2024 | 77.12 | 77.27 | 77.08 | 77.25 | 77.25 | 2,202 |
13 May 2024 | 77.23 | 77.23 | 77.07 | 77.11 | 77.11 | 7 |
10 May 2024 | 77.07 | 77.31 | 77.07 | 77.10 | 77.10 | 91 |
09 May 2024 | 76.32 | 76.65 | 76.28 | 76.65 | 76.65 | - |
08 May 2024 | 76.15 | 76.39 | 76.12 | 76.27 | 76.27 | 5,037 |
07 May 2024 | 75.52 | 75.96 | 75.52 | 75.95 | 75.95 | 774 |
06 May 2024 | 74.77 | 75.20 | 74.77 | 75.19 | 75.19 | 3,085 |
03 May 2024 | 74.47 | 74.92 | 74.36 | 74.60 | 74.60 | 8,072 |
02 May 2024 | 74.17 | 74.43 | 74.11 | 74.11 | 74.11 | 6,453 |
30 Apr 2024 | 75.18 | 75.18 | 74.31 | 74.31 | 74.31 | 14,740 |
29 Apr 2024 | 75.45 | 75.47 | 75.04 | 75.04 | 75.04 | 597 |
26 Apr 2024 | 74.74 | 75.24 | 74.62 | 75.12 | 75.12 | 210 |
25 Apr 2024 | 74.59 | 74.63 | 74.14 | 74.14 | 74.14 | 482 |
24 Apr 2024 | 75.28 | 75.28 | 74.80 | 74.84 | 74.84 | 266 |
23 Apr 2024 | 74.58 | 75.01 | 74.39 | 75.01 | 75.01 | 825 |
22 Apr 2024 | 74.09 | 74.09 | 73.81 | 73.98 | 73.98 | 116 |
19 Apr 2024 | 73.21 | 73.73 | 72.97 | 73.47 | 73.47 | 342 |
18 Apr 2024 | 73.76 | 73.76 | 73.50 | 73.72 | 73.72 | 37 |
17 Apr 2024 | 73.47 | 74.01 | 73.43 | 73.43 | 73.43 | 166 |
16 Apr 2024 | 73.41 | 73.75 | 73.41 | 73.51 | 73.51 | 800 |
15 Apr 2024 | 74.59 | 74.80 | 74.47 | 74.47 | 74.47 | 71 |
12 Apr 2024 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | 112 |
11 Apr 2024 | 74.60 | 74.60 | 74.28 | 74.28 | 74.28 | 79 |
10 Apr 2024 | 75.07 | 75.26 | 74.69 | 74.69 | 74.69 | 1,288 |
09 Apr 2024 | 75.04 | 75.07 | 74.61 | 74.61 | 74.61 | 373 |
08 Apr 2024 | 74.78 | 75.40 | 74.78 | 75.28 | 75.28 | 102 |
05 Apr 2024 | 74.66 | 74.80 | 74.47 | 74.76 | 74.76 | 42 |
04 Apr 2024 | 75.47 | 75.63 | 75.44 | 75.55 | 75.55 | 1,025 |
03 Apr 2024 | 75.23 | 75.51 | 75.17 | 75.43 | 75.43 | 1,094 |
02 Apr 2024 | 76.30 | 76.30 | 75.05 | 75.08 | 75.08 | 543 |
28 Mar 2024 | 75.86 | 75.94 | 75.69 | 75.69 | 75.69 | 277 |
27 Mar 2024 | 75.39 | 75.78 | 75.39 | 75.65 | 75.65 | 8,897 |
26 Mar 2024 | 75.12 | 75.40 | 75.08 | 75.38 | 75.38 | 612 |
25 Mar 2024 | 75.01 | 75.17 | 74.73 | 75.13 | 75.13 | 622 |
22 Mar 2024 | 74.80 | 75.02 | 74.70 | 74.98 | 74.98 | 168 |
21 Mar 2024 | 75.07 | 75.07 | 74.74 | 75.05 | 75.05 | 150 |
20 Mar 2024 | 74.05 | 74.35 | 74.05 | 74.29 | 74.29 | 1,072 |
19 Mar 2024 | 73.93 | 74.32 | 73.93 | 74.32 | 74.32 | 1,233 |
18 Mar 2024 | 74.16 | 74.18 | 73.96 | 73.97 | 73.97 | 4,312 |
15 Mar 2024 | 74.09 | 74.35 | 73.99 | 73.99 | 73.99 | 809 |
14 Mar 2024 | 74.43 | 74.58 | 74.03 | 74.08 | 74.08 | 3,419 |
13 Mar 2024 | 74.13 | 74.33 | 74.13 | 74.25 | 74.25 | 330 |
12 Mar 2024 | 73.61 | 74.04 | 73.40 | 74.01 | 74.01 | 415 |
11 Mar 2024 | 73.09 | 73.34 | 73.09 | 73.31 | 73.31 | 114 |
08 Mar 2024 | 73.84 | 73.85 | 73.65 | 73.65 | 73.65 | 81 |
07 Mar 2024 | 72.86 | 73.85 | 72.86 | 73.80 | 73.80 | 2,359 |
06 Mar 2024 | 72.71 | 73.09 | 72.71 | 73.09 | 73.09 | 154 |
05 Mar 2024 | 72.76 | 72.89 | 72.65 | 72.76 | 72.76 | 3,800 |
04 Mar 2024 | 72.83 | 72.93 | 72.73 | 72.91 | 72.91 | 3,659 |
01 Mar 2024 | 72.81 | 72.90 | 72.52 | 72.74 | 72.74 | 959 |
29 Feb 2024 | 72.50 | 72.55 | 72.41 | 72.41 | 72.41 | 57 |
28 Feb 2024 | 72.58 | 72.58 | 72.38 | 72.51 | 72.51 | 2,180 |
27 Feb 2024 | 72.33 | 72.63 | 72.33 | 72.63 | 72.63 | 5,088 |
26 Feb 2024 | 72.39 | 72.39 | 72.22 | 72.26 | 72.26 | 72 |
23 Feb 2024 | 72.29 | 72.48 | 72.17 | 72.48 | 72.48 | 671 |
22 Feb 2024 | 72.21 | 72.25 | 72.00 | 72.24 | 72.24 | 143 |
21 Feb 2024 | 71.17 | 71.35 | 71.10 | 71.26 | 71.26 | 1,060 |
20 Feb 2024 | 71.10 | 71.17 | 71.09 | 71.09 | 71.09 | 3 |
19 Feb 2024 | 71.08 | 71.16 | 71.01 | 71.16 | 71.16 | 222 |
16 Feb 2024 | 71.26 | 71.49 | 71.13 | 71.21 | 71.21 | 755 |
15 Feb 2024 | 70.82 | 70.96 | 70.82 | 70.92 | 70.92 | 255 |
14 Feb 2024 | 70.16 | 70.43 | 70.15 | 70.38 | 70.38 | 584 |
13 Feb 2024 | 70.71 | 70.71 | 70.12 | 70.15 | 70.15 | 2,450 |
12 Feb 2024 | 70.71 | 70.92 | 70.65 | 70.92 | 70.92 | 3,718 |
09 Feb 2024 | 70.44 | 70.52 | 70.27 | 70.46 | 70.46 | 2,516 |
08 Feb 2024 | 70.21 | 70.61 | 70.21 | 70.44 | 70.44 | 25,457 |
07 Feb 2024 | 70.31 | 70.31 | 70.08 | 70.08 | 70.08 | 167 |
06 Feb 2024 | 70.19 | 70.27 | 69.81 | 70.27 | 70.27 | 1,385 |
05 Feb 2024 | 69.90 | 70.01 | 69.75 | 69.86 | 69.86 | 598 |
02 Feb 2024 | 70.14 | 70.24 | 69.87 | 69.88 | 69.88 | 84 |
01 Feb 2024 | 69.55 | 69.97 | 69.55 | 69.74 | 69.74 | 80 |
31 Jan 2024 | 70.17 | 70.22 | 70.04 | 70.04 | 70.04 | 128 |
30 Jan 2024 | 70.05 | 70.19 | 70.01 | 70.13 | 70.13 | 100 |
29 Jan 2024 | 69.83 | 69.89 | 69.72 | 69.89 | 69.89 | 3,906 |
26 Jan 2024 | 69.41 | 69.90 | 69.41 | 69.89 | 69.89 | 268 |
25 Jan 2024 | 68.91 | 69.21 | 68.76 | 69.21 | 69.21 | 198 |
24 Jan 2024 | 68.61 | 69.02 | 68.61 | 69.02 | 69.02 | 841 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |