Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 78.10 | 78.50 | 77.60 | 77.60 | 77.60 | 566,130 |
27 Jun 2024 | 78.20 | 78.40 | 78.00 | 78.00 | 78.00 | 349,136 |
26 Jun 2024 | 78.40 | 78.70 | 78.20 | 78.30 | 78.30 | 183,020 |
25 Jun 2024 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | 366,600 |
24 Jun 2024 | 79.50 | 79.50 | 78.60 | 79.00 | 79.00 | 257,016 |
21 Jun 2024 | 79.10 | 79.50 | 78.70 | 79.50 | 79.50 | 184,051 |
20 Jun 2024 | 78.70 | 79.30 | 78.70 | 79.20 | 79.20 | 201,673 |
19 Jun 2024 | 78.50 | 79.00 | 78.50 | 78.50 | 78.50 | 236,728 |
18 Jun 2024 | 78.90 | 78.90 | 78.20 | 78.30 | 78.30 | 429,069 |
17 Jun 2024 | 78.70 | 78.90 | 78.50 | 78.60 | 78.60 | 315,199 |
14 Jun 2024 | 79.00 | 79.10 | 78.50 | 78.90 | 78.90 | 357,600 |
13 Jun 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | 230,150 |
12 Jun 2024 | 78.20 | 78.70 | 78.20 | 78.50 | 78.50 | 371,000 |
11 Jun 2024 | 79.60 | 79.60 | 78.20 | 78.60 | 78.60 | 1,116,975 |
07 Jun 2024 | 79.10 | 80.50 | 78.90 | 80.50 | 80.50 | 563,190 |
06 Jun 2024 | 82.10 | 82.10 | 79.90 | 80.10 | 80.10 | 585,815 |
05 Jun 2024 | 82.10 | 82.40 | 81.20 | 81.40 | 81.40 | 572,500 |
04 Jun 2024 | 79.80 | 82.00 | 79.60 | 81.90 | 81.90 | 863,729 |
03 Jun 2024 | 80.20 | 80.50 | 79.60 | 79.80 | 79.80 | 277,200 |
31 May 2024 | 80.20 | 80.20 | 79.50 | 80.00 | 80.00 | 305,594 |
30 May 2024 | 79.80 | 80.20 | 79.60 | 79.70 | 79.70 | 220,390 |
29 May 2024 | 80.90 | 81.20 | 79.70 | 80.00 | 80.00 | 608,270 |
28 May 2024 | 80.00 | 81.30 | 80.00 | 80.60 | 80.60 | 665,630 |
27 May 2024 | 78.70 | 80.40 | 78.70 | 79.80 | 79.80 | 573,622 |
24 May 2024 | 78.80 | 78.80 | 77.80 | 78.40 | 78.40 | 631,517 |
23 May 2024 | 81.00 | 81.00 | 79.20 | 79.20 | 79.20 | 1,157,090 |
22 May 2024 | 80.00 | 81.60 | 79.80 | 81.00 | 81.00 | 1,025,471 |
21 May 2024 | 80.00 | 80.40 | 79.30 | 79.80 | 79.80 | 724,364 |
20 May 2024 | 79.10 | 80.00 | 79.10 | 79.50 | 79.50 | 601,900 |
17 May 2024 | 79.00 | 79.50 | 78.50 | 79.10 | 79.10 | 376,470 |
16 May 2024 | 80.40 | 80.90 | 78.90 | 79.00 | 79.00 | 653,504 |
15 May 2024 | 79.40 | 80.80 | 79.20 | 79.60 | 79.60 | 594,142 |
14 May 2024 | 79.90 | 80.00 | 78.90 | 79.20 | 79.20 | 768,187 |
13 May 2024 | 80.40 | 80.50 | 79.60 | 79.90 | 79.90 | 829,292 |
10 May 2024 | 81.40 | 82.00 | 80.30 | 80.40 | 80.40 | 1,132,244 |
09 May 2024 | 82.80 | 83.20 | 81.60 | 81.80 | 81.80 | 1,124,482 |
08 May 2024 | 84.50 | 84.50 | 81.60 | 82.80 | 82.80 | 1,506,265 |
07 May 2024 | 84.70 | 87.20 | 82.70 | 84.00 | 84.00 | 7,269,626 |
06 May 2024 | 78.80 | 83.60 | 78.70 | 83.60 | 83.60 | 3,862,364 |
03 May 2024 | 76.00 | 76.20 | 75.40 | 76.00 | 76.00 | 609,057 |
02 May 2024 | 74.90 | 75.90 | 74.80 | 75.20 | 75.20 | 503,250 |
30 Apr 2024 | 74.70 | 75.60 | 74.70 | 74.90 | 74.90 | 381,940 |
29 Apr 2024 | 73.40 | 75.10 | 73.40 | 74.70 | 74.70 | 537,517 |
26 Apr 2024 | 73.60 | 73.60 | 73.00 | 73.20 | 73.20 | 256,588 |
25 Apr 2024 | 74.00 | 74.10 | 73.10 | 73.20 | 73.20 | 242,790 |
24 Apr 2024 | 73.70 | 74.20 | 73.50 | 73.50 | 73.50 | 371,001 |
23 Apr 2024 | 73.70 | 74.00 | 72.80 | 73.10 | 73.10 | 261,345 |
22 Apr 2024 | 72.90 | 73.70 | 72.30 | 73.40 | 73.40 | 395,200 |
19 Apr 2024 | 74.00 | 74.70 | 71.20 | 72.90 | 72.90 | 940,210 |
18 Apr 2024 | 73.40 | 74.60 | 73.10 | 74.10 | 74.10 | 409,113 |
17 Apr 2024 | 72.10 | 73.60 | 72.10 | 73.40 | 73.40 | 387,132 |
16 Apr 2024 | 73.90 | 73.90 | 72.00 | 72.30 | 72.30 | 1,206,794 |
15 Apr 2024 | 74.10 | 75.20 | 73.80 | 74.00 | 74.00 | 625,800 |
12 Apr 2024 | 74.60 | 75.30 | 74.50 | 74.60 | 74.60 | 388,521 |
11 Apr 2024 | 75.60 | 75.80 | 74.00 | 74.50 | 74.50 | 1,623,100 |
10 Apr 2024 | 76.30 | 78.30 | 76.30 | 77.40 | 77.40 | 1,035,230 |
09 Apr 2024 | 76.00 | 78.00 | 75.50 | 76.30 | 76.30 | 1,655,384 |
08 Apr 2024 | 75.00 | 75.90 | 75.00 | 75.60 | 75.60 | 1,030,323 |
03 Apr 2024 | 74.30 | 75.30 | 74.30 | 75.00 | 75.00 | 402,512 |
02 Apr 2024 | 74.80 | 74.80 | 73.80 | 74.30 | 74.30 | 402,192 |
01 Apr 2024 | 74.30 | 75.30 | 74.00 | 74.30 | 74.30 | 596,000 |
29 Mar 2024 | 74.60 | 74.70 | 73.90 | 74.20 | 74.20 | 380,000 |
28 Mar 2024 | 75.40 | 75.60 | 74.30 | 74.60 | 74.60 | 581,555 |
27 Mar 2024 | 73.70 | 75.90 | 73.70 | 75.40 | 75.40 | 813,800 |
26 Mar 2024 | 74.20 | 74.90 | 73.10 | 73.70 | 73.70 | 1,222,231 |
25 Mar 2024 | 77.20 | 77.30 | 74.50 | 74.60 | 74.60 | 2,231,815 |
22 Mar 2024 | 76.40 | 79.90 | 76.40 | 78.50 | 78.50 | 1,708,241 |
21 Mar 2024 | 75.50 | 76.70 | 75.40 | 76.30 | 76.30 | 1,044,138 |
20 Mar 2024 | 75.10 | 75.70 | 74.30 | 75.00 | 75.00 | 675,570 |
19 Mar 2024 | 75.10 | 75.70 | 73.90 | 74.70 | 74.70 | 1,088,052 |
18 Mar 2024 | 75.60 | 76.60 | 73.00 | 75.40 | 75.40 | 3,585,340 |
15 Mar 2024 | 74.30 | 76.80 | 73.80 | 76.60 | 76.60 | 986,262 |
14 Mar 2024 | 73.20 | 75.10 | 73.20 | 74.40 | 74.40 | 826,910 |
13 Mar 2024 | 73.10 | 73.60 | 72.10 | 73.20 | 73.20 | 456,019 |
12 Mar 2024 | 71.90 | 73.70 | 71.90 | 73.30 | 73.30 | 682,257 |
11 Mar 2024 | 71.80 | 72.80 | 71.40 | 71.80 | 71.80 | 1,052,129 |
08 Mar 2024 | 75.20 | 75.80 | 72.80 | 73.00 | 73.00 | 1,275,725 |
07 Mar 2024 | 76.90 | 77.60 | 75.00 | 75.00 | 75.00 | 886,013 |
06 Mar 2024 | 76.10 | 76.60 | 75.50 | 76.40 | 76.40 | 480,872 |
05 Mar 2024 | 76.20 | 77.00 | 75.50 | 76.10 | 76.10 | 588,762 |
04 Mar 2024 | 75.10 | 77.10 | 74.80 | 76.20 | 76.20 | 1,536,139 |
01 Mar 2024 | 73.70 | 75.00 | 73.60 | 74.40 | 74.40 | 911,414 |
29 Feb 2024 | 73.70 | 73.70 | 72.50 | 73.40 | 73.40 | 560,200 |
27 Feb 2024 | 72.40 | 74.10 | 72.10 | 73.30 | 73.30 | 1,547,133 |
26 Feb 2024 | 70.60 | 72.40 | 70.60 | 71.30 | 71.30 | 649,555 |
23 Feb 2024 | 71.80 | 72.00 | 70.70 | 70.70 | 70.70 | 484,887 |
22 Feb 2024 | 72.30 | 72.40 | 71.20 | 71.70 | 71.70 | 335,214 |
21 Feb 2024 | 71.30 | 71.90 | 71.30 | 71.50 | 71.50 | 310,921 |
20 Feb 2024 | 71.60 | 72.20 | 71.10 | 71.20 | 71.20 | 627,119 |
19 Feb 2024 | 70.70 | 72.20 | 70.70 | 71.80 | 71.80 | 1,031,446 |
16 Feb 2024 | 68.80 | 70.80 | 68.40 | 70.50 | 70.50 | 1,003,100 |
15 Feb 2024 | 66.50 | 69.10 | 66.50 | 68.80 | 68.80 | 1,284,747 |
05 Feb 2024 | 65.40 | 65.60 | 64.70 | 65.40 | 65.40 | 315,310 |
02 Feb 2024 | 66.30 | 66.30 | 65.30 | 65.40 | 65.40 | 313,130 |
01 Feb 2024 | 65.60 | 66.20 | 64.80 | 66.00 | 66.00 | 202,662 |
31 Jan 2024 | 66.20 | 66.40 | 65.00 | 65.70 | 65.70 | 432,029 |
30 Jan 2024 | 67.10 | 67.30 | 66.00 | 66.30 | 66.30 | 286,266 |
29 Jan 2024 | 66.80 | 67.80 | 66.70 | 67.30 | 67.30 | 317,009 |
26 Jan 2024 | 67.30 | 67.70 | 66.60 | 66.70 | 66.70 | 286,009 |
25 Jan 2024 | 67.10 | 68.10 | 66.80 | 67.30 | 67.30 | 393,735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |