Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 88.24 | 88.24 | 86.99 | 87.34 | 87.34 | 191,300 |
02 Jul 2024 | 87.85 | 88.99 | 87.85 | 88.56 | 88.56 | 302,400 |
01 Jul 2024 | 88.52 | 89.12 | 87.76 | 88.21 | 88.21 | 219,200 |
28 Jun 2024 | 86.81 | 88.78 | 86.51 | 88.43 | 88.43 | 693,700 |
27 Jun 2024 | 86.02 | 86.68 | 85.17 | 86.10 | 86.10 | 175,900 |
26 Jun 2024 | 86.16 | 86.57 | 85.70 | 86.09 | 86.09 | 128,900 |
25 Jun 2024 | 86.77 | 87.45 | 84.61 | 86.53 | 86.53 | 198,600 |
24 Jun 2024 | 85.22 | 88.41 | 84.75 | 87.21 | 87.21 | 536,100 |
21 Jun 2024 | 85.22 | 85.52 | 84.67 | 85.08 | 85.08 | 1,090,500 |
20 Jun 2024 | 84.35 | 85.46 | 84.14 | 85.07 | 85.07 | 237,300 |
18 Jun 2024 | 84.61 | 85.54 | 84.61 | 84.85 | 84.85 | 165,000 |
17 Jun 2024 | 84.08 | 85.02 | 83.05 | 84.97 | 84.97 | 237,700 |
14 Jun 2024 | 83.45 | 84.25 | 82.45 | 84.08 | 84.08 | 241,600 |
13 Jun 2024 | 86.17 | 86.17 | 84.11 | 84.19 | 84.19 | 289,300 |
12 Jun 2024 | 85.48 | 87.32 | 85.20 | 86.17 | 86.17 | 330,800 |
11 Jun 2024 | 84.32 | 84.71 | 83.49 | 84.37 | 84.37 | 210,100 |
10 Jun 2024 | 85.25 | 85.34 | 84.19 | 84.85 | 84.85 | 246,300 |
07 Jun 2024 | 85.29 | 86.39 | 85.29 | 85.91 | 85.91 | 156,300 |
06 Jun 2024 | 85.87 | 86.64 | 85.71 | 85.92 | 85.92 | 298,200 |
05 Jun 2024 | 86.67 | 86.99 | 85.46 | 85.96 | 85.96 | 227,600 |
04 Jun 2024 | 87.37 | 88.17 | 85.57 | 86.08 | 86.08 | 430,700 |
03 Jun 2024 | 89.78 | 89.93 | 87.37 | 87.93 | 87.93 | 234,100 |
31 May 2024 | 88.91 | 89.38 | 87.85 | 89.01 | 89.01 | 414,600 |
30 May 2024 | 86.82 | 88.70 | 86.51 | 88.49 | 88.49 | 249,600 |
30 May 2024 | 0.62 Dividend | |||||
29 May 2024 | 87.56 | 87.91 | 86.21 | 87.44 | 86.82 | 209,600 |
28 May 2024 | 89.52 | 89.78 | 88.10 | 88.60 | 87.97 | 183,100 |
24 May 2024 | 88.71 | 89.31 | 88.71 | 89.22 | 88.59 | 236,200 |
23 May 2024 | 90.32 | 90.32 | 88.01 | 88.43 | 87.80 | 173,900 |
22 May 2024 | 91.16 | 91.49 | 89.96 | 90.01 | 89.37 | 129,000 |
21 May 2024 | 90.64 | 91.65 | 90.64 | 91.30 | 90.65 | 209,600 |
20 May 2024 | 92.08 | 92.36 | 90.81 | 90.88 | 90.24 | 321,500 |
17 May 2024 | 93.09 | 93.09 | 91.66 | 91.84 | 91.19 | 286,200 |
16 May 2024 | 92.02 | 92.87 | 92.02 | 92.57 | 91.91 | 200,500 |
15 May 2024 | 92.63 | 92.91 | 91.77 | 92.75 | 92.09 | 280,400 |
14 May 2024 | 91.12 | 91.63 | 90.68 | 91.58 | 90.93 | 253,000 |
13 May 2024 | 91.14 | 91.61 | 90.05 | 90.88 | 90.24 | 275,200 |
10 May 2024 | 89.80 | 90.97 | 89.20 | 90.92 | 90.28 | 294,000 |
09 May 2024 | 90.28 | 90.99 | 89.57 | 89.80 | 89.16 | 242,700 |
08 May 2024 | 88.14 | 90.74 | 87.70 | 90.30 | 89.66 | 314,200 |
07 May 2024 | 89.62 | 89.94 | 88.95 | 88.98 | 88.35 | 187,500 |
06 May 2024 | 89.44 | 90.27 | 89.13 | 89.14 | 88.51 | 289,000 |
03 May 2024 | 89.23 | 89.81 | 88.71 | 88.85 | 88.22 | 319,700 |
02 May 2024 | 87.54 | 88.24 | 86.75 | 88.05 | 87.43 | 214,000 |
01 May 2024 | 85.29 | 88.38 | 85.29 | 86.90 | 86.28 | 268,800 |
30 Apr 2024 | 85.85 | 86.38 | 84.89 | 84.99 | 84.39 | 290,800 |
29 Apr 2024 | 86.61 | 87.49 | 85.86 | 86.22 | 85.61 | 409,200 |
26 Apr 2024 | 87.51 | 88.49 | 86.58 | 86.58 | 85.97 | 264,600 |
25 Apr 2024 | 87.82 | 87.96 | 86.13 | 87.93 | 87.31 | 218,000 |
24 Apr 2024 | 87.98 | 88.60 | 86.81 | 88.36 | 87.73 | 446,700 |
23 Apr 2024 | 82.03 | 89.00 | 82.03 | 87.88 | 87.26 | 673,300 |
22 Apr 2024 | 83.60 | 85.85 | 83.08 | 85.25 | 84.65 | 429,400 |
19 Apr 2024 | 82.05 | 83.41 | 81.94 | 83.20 | 82.61 | 386,300 |
18 Apr 2024 | 81.08 | 81.98 | 81.05 | 81.83 | 81.25 | 269,900 |
17 Apr 2024 | 82.21 | 82.62 | 80.71 | 80.87 | 80.30 | 252,700 |
16 Apr 2024 | 81.81 | 82.53 | 80.60 | 81.29 | 80.71 | 306,100 |
15 Apr 2024 | 83.45 | 84.29 | 81.81 | 82.36 | 81.78 | 509,100 |
12 Apr 2024 | 82.26 | 83.15 | 82.13 | 82.75 | 82.16 | 339,400 |
11 Apr 2024 | 84.51 | 84.51 | 82.83 | 83.25 | 82.66 | 261,000 |
10 Apr 2024 | 85.46 | 85.67 | 83.35 | 84.15 | 83.55 | 452,700 |
09 Apr 2024 | 86.71 | 87.06 | 85.84 | 86.86 | 86.24 | 443,200 |
08 Apr 2024 | 85.70 | 86.41 | 85.51 | 85.90 | 85.29 | 330,000 |
05 Apr 2024 | 85.11 | 85.56 | 84.56 | 85.29 | 84.69 | 333,200 |
04 Apr 2024 | 86.30 | 87.16 | 84.66 | 85.10 | 84.50 | 345,900 |
03 Apr 2024 | 85.99 | 86.77 | 85.43 | 85.49 | 84.88 | 443,700 |
02 Apr 2024 | 86.44 | 87.36 | 85.55 | 86.00 | 85.39 | 315,100 |
01 Apr 2024 | 88.16 | 88.19 | 86.95 | 87.40 | 86.78 | 363,800 |
28 Mar 2024 | 87.28 | 88.42 | 86.98 | 88.09 | 87.47 | 394,400 |
27 Mar 2024 | 86.46 | 87.61 | 86.46 | 87.19 | 86.57 | 559,700 |
26 Mar 2024 | 86.82 | 87.18 | 85.78 | 86.66 | 86.05 | 327,700 |
25 Mar 2024 | 84.77 | 86.75 | 84.77 | 86.33 | 85.72 | 407,000 |
22 Mar 2024 | 86.77 | 87.26 | 84.89 | 85.22 | 84.62 | 413,200 |
21 Mar 2024 | 85.60 | 87.37 | 85.60 | 86.71 | 86.10 | 542,200 |
20 Mar 2024 | 82.12 | 85.84 | 82.10 | 85.22 | 84.62 | 462,300 |
19 Mar 2024 | 81.74 | 83.24 | 81.74 | 82.56 | 81.97 | 325,600 |
18 Mar 2024 | 83.05 | 83.28 | 81.81 | 82.32 | 81.74 | 474,200 |
15 Mar 2024 | 81.79 | 83.41 | 81.79 | 82.25 | 81.67 | 3,610,600 |
14 Mar 2024 | 84.01 | 84.10 | 81.66 | 82.01 | 81.43 | 560,500 |
13 Mar 2024 | 84.07 | 84.44 | 83.42 | 83.78 | 83.19 | 393,300 |
13 Mar 2024 | 0.62 Dividend | |||||
12 Mar 2024 | 84.29 | 84.88 | 83.42 | 84.42 | 83.21 | 561,600 |
11 Mar 2024 | 84.29 | 85.07 | 83.11 | 84.68 | 83.46 | 497,100 |
08 Mar 2024 | 85.60 | 85.61 | 84.11 | 84.87 | 83.65 | 395,100 |
07 Mar 2024 | 84.36 | 85.20 | 83.66 | 84.42 | 83.21 | 311,400 |
06 Mar 2024 | 85.36 | 85.45 | 82.41 | 83.51 | 82.31 | 399,800 |
05 Mar 2024 | 81.92 | 85.45 | 81.75 | 85.39 | 84.16 | 355,500 |
04 Mar 2024 | 82.75 | 83.75 | 81.86 | 81.94 | 80.76 | 435,900 |
01 Mar 2024 | 82.93 | 83.46 | 81.10 | 82.56 | 81.37 | 434,000 |
29 Feb 2024 | 83.52 | 84.24 | 82.70 | 83.68 | 82.48 | 515,200 |
28 Feb 2024 | 83.55 | 84.02 | 82.65 | 82.73 | 81.54 | 272,700 |
27 Feb 2024 | 83.47 | 84.32 | 82.91 | 84.07 | 82.86 | 400,800 |
26 Feb 2024 | 83.25 | 84.29 | 82.64 | 82.90 | 81.71 | 257,300 |
23 Feb 2024 | 83.78 | 84.18 | 82.92 | 83.44 | 82.24 | 344,900 |
22 Feb 2024 | 84.38 | 84.72 | 83.15 | 83.48 | 82.28 | 400,400 |
21 Feb 2024 | 84.54 | 84.54 | 83.46 | 84.05 | 82.84 | 442,800 |
20 Feb 2024 | 84.35 | 85.66 | 84.12 | 84.80 | 83.58 | 387,600 |
16 Feb 2024 | 86.33 | 86.50 | 84.92 | 85.14 | 83.92 | 577,700 |
15 Feb 2024 | 83.62 | 86.77 | 83.62 | 86.76 | 85.51 | 544,500 |
14 Feb 2024 | 83.13 | 83.55 | 82.50 | 83.46 | 82.26 | 366,600 |
13 Feb 2024 | 82.50 | 82.99 | 80.98 | 82.37 | 81.19 | 552,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |