Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 76.20 | 76.53 | 75.65 | 75.76 | 75.76 | 2,600 |
27 Jun 2024 | 76.00 | 76.02 | 75.81 | 75.97 | 75.97 | 18,900 |
27 Jun 2024 | 0.21 Dividend | |||||
26 Jun 2024 | 75.92 | 76.17 | 75.79 | 76.16 | 75.95 | 8,500 |
25 Jun 2024 | 75.95 | 76.05 | 75.71 | 76.04 | 75.83 | 5,700 |
24 Jun 2024 | 75.91 | 76.28 | 75.72 | 75.79 | 75.58 | 15,300 |
21 Jun 2024 | 76.09 | 76.15 | 75.82 | 76.02 | 75.81 | 8,400 |
20 Jun 2024 | 76.38 | 76.50 | 75.86 | 76.17 | 75.96 | 8,500 |
19 Jun 2024 | 76.25 | 76.50 | 76.25 | 76.38 | 76.17 | 7,600 |
18 Jun 2024 | 76.08 | 76.29 | 76.08 | 76.29 | 76.08 | 13,000 |
17 Jun 2024 | 75.31 | 76.25 | 75.31 | 76.15 | 75.94 | 4,600 |
14 Jun 2024 | 75.34 | 75.47 | 75.20 | 75.43 | 75.22 | 10,800 |
13 Jun 2024 | 75.50 | 75.60 | 75.17 | 75.53 | 75.32 | 18,400 |
12 Jun 2024 | 75.46 | 75.69 | 75.23 | 75.37 | 75.16 | 17,800 |
11 Jun 2024 | 74.31 | 74.68 | 74.04 | 74.68 | 74.47 | 9,600 |
10 Jun 2024 | 74.28 | 74.55 | 74.08 | 74.49 | 74.28 | 16,000 |
07 Jun 2024 | 74.11 | 74.69 | 74.11 | 74.33 | 74.13 | 7,500 |
06 Jun 2024 | 74.47 | 74.47 | 74.16 | 74.34 | 74.14 | 14,900 |
05 Jun 2024 | 73.93 | 74.32 | 73.62 | 74.23 | 74.03 | 12,100 |
04 Jun 2024 | 73.31 | 73.60 | 73.17 | 73.54 | 73.34 | 7,800 |
03 Jun 2024 | 73.59 | 73.59 | 72.77 | 73.22 | 73.02 | 6,200 |
31 May 2024 | 72.97 | 73.06 | 72.16 | 73.06 | 72.86 | 9,300 |
30 May 2024 | 72.94 | 72.96 | 72.60 | 72.73 | 72.53 | 6,800 |
29 May 2024 | 73.20 | 73.38 | 73.08 | 73.17 | 72.97 | 12,000 |
28 May 2024 | 73.89 | 73.89 | 73.36 | 73.68 | 73.48 | 7,800 |
27 May 2024 | 73.81 | 73.96 | 73.69 | 73.81 | 73.61 | 4,700 |
24 May 2024 | 73.52 | 73.76 | 73.36 | 73.61 | 73.41 | 4,000 |
23 May 2024 | 74.23 | 74.23 | 73.06 | 73.14 | 72.94 | 4,300 |
22 May 2024 | 73.81 | 73.92 | 73.47 | 73.70 | 73.50 | 3,400 |
21 May 2024 | 73.70 | 73.95 | 73.62 | 73.92 | 73.72 | 3,300 |
17 May 2024 | 73.56 | 73.64 | 73.40 | 73.62 | 73.42 | 3,900 |
16 May 2024 | 73.69 | 73.94 | 73.58 | 73.58 | 73.38 | 1,500 |
15 May 2024 | 73.18 | 73.75 | 73.18 | 73.75 | 73.55 | 13,900 |
14 May 2024 | 72.64 | 72.89 | 72.49 | 72.89 | 72.69 | 6,600 |
13 May 2024 | 72.84 | 72.84 | 72.37 | 72.53 | 72.33 | 3,900 |
10 May 2024 | 72.69 | 72.71 | 72.40 | 72.55 | 72.35 | 4,300 |
09 May 2024 | 72.10 | 72.40 | 71.95 | 72.40 | 72.20 | 6,600 |
08 May 2024 | 71.82 | 72.07 | 71.73 | 72.07 | 71.87 | 3,100 |
07 May 2024 | 71.95 | 72.21 | 71.95 | 72.04 | 71.84 | 10,200 |
06 May 2024 | 71.59 | 71.80 | 71.59 | 71.80 | 71.60 | 11,700 |
03 May 2024 | 71.22 | 71.28 | 70.85 | 71.22 | 71.02 | 7,600 |
02 May 2024 | 69.95 | 70.44 | 69.74 | 70.24 | 70.05 | 15,800 |
01 May 2024 | 69.72 | 70.60 | 69.64 | 69.69 | 69.50 | 5,500 |
30 Apr 2024 | 70.75 | 70.94 | 69.93 | 69.94 | 69.75 | 8,100 |
29 Apr 2024 | 71.11 | 71.14 | 70.71 | 70.99 | 70.79 | 14,400 |
26 Apr 2024 | 70.52 | 71.00 | 70.52 | 70.88 | 70.68 | 3,800 |
25 Apr 2024 | 69.48 | 70.24 | 69.33 | 70.14 | 69.95 | 10,100 |
24 Apr 2024 | 70.45 | 70.54 | 70.27 | 70.49 | 70.30 | 5,500 |
23 Apr 2024 | 70.05 | 70.49 | 70.05 | 70.45 | 70.26 | 17,700 |
22 Apr 2024 | 69.23 | 69.97 | 69.14 | 69.58 | 69.39 | 6,200 |
19 Apr 2024 | 69.58 | 69.58 | 68.76 | 68.94 | 68.75 | 15,500 |
18 Apr 2024 | 69.97 | 70.03 | 69.57 | 69.57 | 69.38 | 7,600 |
17 Apr 2024 | 70.46 | 70.46 | 69.61 | 69.71 | 69.52 | 7,000 |
16 Apr 2024 | 70.22 | 70.51 | 69.97 | 70.30 | 70.11 | 10,800 |
15 Apr 2024 | 71.69 | 71.75 | 70.16 | 70.26 | 70.07 | 6,400 |
12 Apr 2024 | 71.62 | 71.86 | 70.96 | 71.17 | 70.97 | 19,400 |
11 Apr 2024 | 71.78 | 72.39 | 71.38 | 72.24 | 72.04 | 9,500 |
10 Apr 2024 | 71.50 | 71.93 | 71.39 | 71.74 | 71.54 | 17,200 |
09 Apr 2024 | 72.65 | 72.65 | 71.73 | 72.22 | 72.02 | 15,700 |
08 Apr 2024 | 72.45 | 72.50 | 72.24 | 72.30 | 72.10 | 12,200 |
05 Apr 2024 | 71.73 | 72.47 | 71.72 | 72.32 | 72.12 | 12,800 |
04 Apr 2024 | 73.13 | 73.13 | 71.51 | 71.52 | 71.32 | 11,300 |
03 Apr 2024 | 72.27 | 72.60 | 72.21 | 72.43 | 72.23 | 5,600 |
02 Apr 2024 | 72.20 | 72.35 | 72.02 | 72.32 | 72.12 | 13,500 |
01 Apr 2024 | 72.93 | 73.10 | 72.67 | 72.87 | 72.67 | 17,000 |
28 Mar 2024 | 72.94 | 73.09 | 72.94 | 72.97 | 72.77 | 4,500 |
27 Mar 2024 | 72.86 | 72.96 | 72.47 | 72.96 | 72.76 | 8,500 |
27 Mar 2024 | 0.22 Dividend | |||||
26 Mar 2024 | 72.84 | 72.93 | 72.51 | 72.51 | 72.09 | 10,500 |
25 Mar 2024 | 72.71 | 72.85 | 72.69 | 72.74 | 72.32 | 6,200 |
22 Mar 2024 | 73.12 | 73.12 | 72.92 | 72.98 | 72.56 | 2,600 |
21 Mar 2024 | 73.29 | 73.29 | 73.05 | 73.13 | 72.71 | 7,700 |
20 Mar 2024 | 72.17 | 72.76 | 72.10 | 72.71 | 72.29 | 5,500 |
19 Mar 2024 | 71.55 | 72.15 | 71.54 | 72.15 | 71.73 | 7,000 |
18 Mar 2024 | 71.99 | 71.99 | 71.76 | 71.76 | 71.35 | 13,700 |
15 Mar 2024 | 71.40 | 71.56 | 71.14 | 71.27 | 70.86 | 5,000 |
14 Mar 2024 | 72.06 | 72.10 | 71.45 | 71.73 | 71.32 | 10,700 |
13 Mar 2024 | 72.22 | 72.22 | 71.77 | 71.92 | 71.50 | 3,800 |
12 Mar 2024 | 71.51 | 72.12 | 71.27 | 72.08 | 71.66 | 19,600 |
11 Mar 2024 | 71.11 | 71.39 | 70.96 | 71.33 | 70.92 | 19,700 |
08 Mar 2024 | 71.81 | 72.19 | 71.31 | 71.40 | 70.99 | 11,300 |
07 Mar 2024 | 71.66 | 71.91 | 71.49 | 71.86 | 71.44 | 5,400 |
06 Mar 2024 | 71.25 | 71.34 | 70.95 | 71.12 | 70.71 | 27,700 |
05 Mar 2024 | 71.27 | 71.27 | 70.45 | 70.71 | 70.30 | 7,700 |
04 Mar 2024 | 71.56 | 71.70 | 71.39 | 71.53 | 71.12 | 7,900 |
01 Mar 2024 | 71.11 | 71.60 | 70.98 | 71.56 | 71.15 | 5,700 |
29 Feb 2024 | 70.97 | 71.12 | 70.52 | 71.04 | 70.63 | 14,800 |
28 Feb 2024 | 70.52 | 70.70 | 70.48 | 70.58 | 70.17 | 5,000 |
27 Feb 2024 | 70.78 | 70.78 | 70.43 | 70.73 | 70.32 | 5,000 |
26 Feb 2024 | 70.85 | 70.95 | 70.61 | 70.61 | 70.20 | 8,800 |
23 Feb 2024 | 71.11 | 71.15 | 70.82 | 70.91 | 70.50 | 11,800 |
22 Feb 2024 | 70.27 | 70.93 | 70.19 | 70.82 | 70.41 | 17,200 |
21 Feb 2024 | 69.07 | 69.21 | 68.86 | 69.18 | 68.78 | 9,700 |
20 Feb 2024 | 69.52 | 69.52 | 68.99 | 69.27 | 68.87 | 13,800 |
16 Feb 2024 | 70.10 | 70.12 | 69.57 | 69.70 | 69.30 | 12,500 |
15 Feb 2024 | 69.76 | 70.06 | 69.58 | 70.04 | 69.63 | 11,700 |
14 Feb 2024 | 69.40 | 69.55 | 69.03 | 69.55 | 69.15 | 20,600 |
13 Feb 2024 | 68.96 | 69.15 | 68.47 | 68.88 | 68.48 | 11,200 |
12 Feb 2024 | 70.00 | 70.22 | 69.80 | 69.89 | 69.49 | 33,400 |
09 Feb 2024 | 69.70 | 69.97 | 69.59 | 69.92 | 69.52 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |