Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 87.22 | 88.36 | 86.65 | 87.84 | 87.84 | 2,829,300 |
27 Jun 2024 | 88.00 | 88.47 | 87.24 | 87.56 | 87.56 | 1,061,500 |
26 Jun 2024 | 88.82 | 89.78 | 87.84 | 88.27 | 88.27 | 1,106,800 |
25 Jun 2024 | 87.85 | 90.36 | 87.60 | 89.17 | 89.17 | 1,780,600 |
24 Jun 2024 | 88.32 | 89.62 | 88.25 | 88.53 | 88.53 | 1,190,100 |
21 Jun 2024 | 88.99 | 90.13 | 87.99 | 88.49 | 88.49 | 1,940,300 |
20 Jun 2024 | 89.73 | 90.30 | 88.38 | 88.56 | 88.56 | 1,259,600 |
18 Jun 2024 | 89.93 | 90.43 | 88.41 | 90.01 | 90.01 | 1,232,200 |
17 Jun 2024 | 86.89 | 89.87 | 86.51 | 89.54 | 89.54 | 1,290,900 |
14 Jun 2024 | 87.82 | 87.94 | 86.75 | 86.79 | 86.79 | 1,274,400 |
13 Jun 2024 | 88.25 | 88.63 | 86.90 | 88.16 | 88.16 | 867,000 |
12 Jun 2024 | 88.85 | 88.99 | 87.35 | 87.89 | 87.89 | 1,209,200 |
11 Jun 2024 | 89.18 | 89.18 | 87.33 | 88.46 | 88.46 | 1,371,200 |
10 Jun 2024 | 88.48 | 89.40 | 87.71 | 89.21 | 89.21 | 2,199,400 |
07 Jun 2024 | 87.48 | 88.69 | 87.07 | 88.44 | 88.44 | 1,177,600 |
06 Jun 2024 | 86.07 | 87.75 | 85.76 | 87.48 | 87.48 | 1,645,700 |
05 Jun 2024 | 86.57 | 87.72 | 85.96 | 86.09 | 86.09 | 1,795,700 |
04 Jun 2024 | 86.66 | 87.42 | 86.36 | 86.56 | 86.56 | 1,015,900 |
03 Jun 2024 | 87.20 | 88.95 | 86.39 | 86.66 | 86.66 | 1,452,300 |
31 May 2024 | 85.66 | 88.24 | 85.23 | 88.07 | 88.07 | 3,548,400 |
30 May 2024 | 85.30 | 87.04 | 84.97 | 86.14 | 86.14 | 1,381,100 |
29 May 2024 | 86.54 | 87.61 | 84.82 | 84.85 | 84.85 | 2,059,500 |
28 May 2024 | 87.23 | 87.50 | 85.80 | 87.13 | 87.13 | 2,123,900 |
24 May 2024 | 85.15 | 88.35 | 83.71 | 88.14 | 88.14 | 2,705,700 |
23 May 2024 | 80.61 | 85.11 | 80.20 | 83.20 | 83.20 | 3,270,400 |
22 May 2024 | 80.09 | 81.07 | 79.77 | 80.49 | 80.49 | 2,722,200 |
21 May 2024 | 81.00 | 81.19 | 79.75 | 80.47 | 80.47 | 1,405,500 |
20 May 2024 | 79.70 | 80.78 | 79.38 | 80.69 | 80.69 | 1,911,300 |
17 May 2024 | 79.74 | 79.96 | 79.04 | 79.76 | 79.76 | 910,200 |
16 May 2024 | 78.19 | 80.50 | 78.12 | 79.79 | 79.79 | 1,535,200 |
15 May 2024 | 77.47 | 78.53 | 77.10 | 77.27 | 77.27 | 1,025,100 |
14 May 2024 | 79.08 | 79.09 | 77.00 | 77.74 | 77.74 | 1,229,300 |
13 May 2024 | 78.23 | 80.52 | 77.71 | 78.47 | 78.47 | 2,000,200 |
10 May 2024 | 78.01 | 78.77 | 77.79 | 78.08 | 78.08 | 1,104,600 |
09 May 2024 | 76.30 | 78.18 | 76.17 | 77.74 | 77.74 | 966,200 |
08 May 2024 | 76.96 | 77.48 | 75.75 | 76.16 | 76.16 | 981,300 |
07 May 2024 | 76.73 | 77.50 | 76.47 | 77.04 | 77.04 | 1,225,500 |
06 May 2024 | 74.27 | 76.35 | 74.18 | 76.35 | 76.35 | 1,647,100 |
03 May 2024 | 75.30 | 75.71 | 73.93 | 73.98 | 73.98 | 1,261,900 |
02 May 2024 | 75.18 | 76.10 | 74.20 | 75.24 | 75.24 | 2,055,700 |
01 May 2024 | 74.51 | 75.79 | 74.07 | 75.25 | 75.25 | 1,418,300 |
30 Apr 2024 | 75.39 | 76.44 | 74.67 | 74.68 | 74.68 | 2,192,800 |
29 Apr 2024 | 76.25 | 76.89 | 75.22 | 75.53 | 75.53 | 1,106,400 |
26 Apr 2024 | 76.17 | 76.92 | 76.17 | 76.65 | 76.65 | 1,101,600 |
25 Apr 2024 | 76.20 | 77.14 | 75.66 | 76.38 | 76.38 | 1,968,300 |
24 Apr 2024 | 74.55 | 75.94 | 74.48 | 75.78 | 75.78 | 1,319,700 |
23 Apr 2024 | 74.20 | 75.11 | 73.70 | 74.92 | 74.92 | 1,669,200 |
22 Apr 2024 | 74.07 | 74.44 | 73.01 | 74.02 | 74.02 | 1,626,800 |
19 Apr 2024 | 72.50 | 73.81 | 72.38 | 73.74 | 73.74 | 1,754,300 |
18 Apr 2024 | 74.23 | 74.44 | 71.81 | 72.57 | 72.57 | 4,169,500 |
17 Apr 2024 | 76.87 | 76.87 | 75.05 | 75.28 | 75.28 | 3,373,000 |
16 Apr 2024 | 76.27 | 76.50 | 75.75 | 76.26 | 76.26 | 1,002,400 |
15 Apr 2024 | 77.37 | 77.37 | 76.09 | 76.15 | 76.15 | 1,642,400 |
12 Apr 2024 | 78.43 | 79.64 | 76.91 | 77.02 | 77.02 | 1,710,200 |
11 Apr 2024 | 79.48 | 80.42 | 78.27 | 78.44 | 78.44 | 1,630,800 |
10 Apr 2024 | 77.06 | 79.60 | 76.96 | 79.40 | 79.40 | 1,938,100 |
09 Apr 2024 | 76.71 | 77.50 | 76.11 | 77.19 | 77.19 | 1,379,200 |
08 Apr 2024 | 77.70 | 77.70 | 76.06 | 76.53 | 76.53 | 1,554,800 |
05 Apr 2024 | 76.12 | 76.33 | 74.99 | 75.91 | 75.91 | 1,468,500 |
04 Apr 2024 | 74.99 | 76.06 | 74.52 | 76.03 | 76.03 | 1,667,700 |
03 Apr 2024 | 73.47 | 74.43 | 73.18 | 74.36 | 74.36 | 1,727,600 |
02 Apr 2024 | 74.65 | 75.78 | 74.29 | 74.93 | 74.93 | 1,635,100 |
01 Apr 2024 | 75.30 | 75.66 | 74.09 | 74.64 | 74.64 | 1,467,900 |
28 Mar 2024 | 76.32 | 76.74 | 75.22 | 75.65 | 75.65 | 989,100 |
27 Mar 2024 | 75.11 | 76.54 | 74.89 | 76.49 | 76.49 | 1,476,900 |
26 Mar 2024 | 74.90 | 75.46 | 74.36 | 74.72 | 74.72 | 1,826,500 |
25 Mar 2024 | 77.00 | 77.40 | 74.57 | 74.93 | 74.93 | 2,247,600 |
22 Mar 2024 | 78.25 | 78.41 | 77.25 | 77.35 | 77.35 | 1,326,000 |
21 Mar 2024 | 77.45 | 78.29 | 76.56 | 78.26 | 78.26 | 1,320,500 |
20 Mar 2024 | 77.98 | 78.66 | 77.13 | 77.72 | 77.72 | 1,666,200 |
19 Mar 2024 | 76.65 | 78.08 | 76.50 | 77.81 | 77.81 | 1,641,900 |
18 Mar 2024 | 74.82 | 77.07 | 74.63 | 76.40 | 76.40 | 1,356,600 |
15 Mar 2024 | 73.50 | 75.63 | 73.47 | 75.09 | 75.09 | 1,854,000 |
14 Mar 2024 | 74.26 | 74.77 | 72.63 | 73.60 | 73.60 | 1,050,900 |
13 Mar 2024 | 72.95 | 74.10 | 72.75 | 74.01 | 74.01 | 1,277,900 |
12 Mar 2024 | 74.29 | 74.52 | 72.74 | 73.07 | 73.07 | 1,646,400 |
11 Mar 2024 | 75.33 | 75.50 | 73.16 | 74.27 | 74.27 | 1,849,000 |
08 Mar 2024 | 78.00 | 78.30 | 73.41 | 75.48 | 75.48 | 2,654,500 |
07 Mar 2024 | 74.00 | 78.97 | 72.60 | 78.88 | 78.88 | 4,412,300 |
06 Mar 2024 | 73.74 | 74.22 | 72.04 | 72.15 | 72.15 | 3,345,500 |
05 Mar 2024 | 72.13 | 73.84 | 71.91 | 73.22 | 73.22 | 1,469,800 |
04 Mar 2024 | 71.42 | 71.69 | 70.65 | 71.09 | 71.09 | 1,379,500 |
01 Mar 2024 | 72.70 | 72.87 | 71.15 | 71.47 | 71.47 | 1,272,100 |
29 Feb 2024 | 73.56 | 73.69 | 72.89 | 73.04 | 73.04 | 1,636,900 |
28 Feb 2024 | 72.91 | 73.63 | 72.62 | 73.54 | 73.54 | 949,100 |
27 Feb 2024 | 71.87 | 72.71 | 71.35 | 72.68 | 72.68 | 885,100 |
26 Feb 2024 | 71.65 | 72.63 | 71.35 | 71.62 | 71.62 | 1,136,300 |
23 Feb 2024 | 69.46 | 72.18 | 69.10 | 71.63 | 71.63 | 1,449,600 |
22 Feb 2024 | 69.05 | 69.86 | 68.53 | 69.44 | 69.44 | 895,100 |
21 Feb 2024 | 68.58 | 69.33 | 68.43 | 69.12 | 69.12 | 1,050,600 |
20 Feb 2024 | 68.99 | 69.28 | 68.36 | 68.66 | 68.66 | 1,116,900 |
16 Feb 2024 | 68.91 | 69.46 | 68.63 | 68.73 | 68.73 | 987,900 |
15 Feb 2024 | 68.30 | 69.62 | 68.30 | 68.79 | 68.79 | 937,900 |
14 Feb 2024 | 67.87 | 68.50 | 67.19 | 68.20 | 68.20 | 1,030,100 |
13 Feb 2024 | 67.39 | 67.92 | 66.96 | 67.68 | 67.68 | 955,400 |
12 Feb 2024 | 67.06 | 68.26 | 67.01 | 67.67 | 67.67 | 878,700 |
09 Feb 2024 | 66.75 | 67.26 | 66.61 | 67.14 | 67.14 | 820,700 |
08 Feb 2024 | 66.15 | 67.54 | 66.15 | 66.66 | 66.66 | 771,900 |
07 Feb 2024 | 65.50 | 66.96 | 65.50 | 66.01 | 66.01 | 1,035,400 |
06 Feb 2024 | 65.37 | 66.17 | 65.04 | 65.84 | 65.84 | 953,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |