Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 86.88 | 87.10 | 84.75 | 85.46 | 85.46 | 328,000 |
03 Jun 2024 | 92.33 | 92.90 | 85.32 | 87.30 | 87.30 | 497,500 |
31 May 2024 | 88.30 | 92.03 | 88.15 | 92.02 | 92.02 | 542,300 |
30 May 2024 | 86.24 | 87.99 | 85.91 | 87.25 | 87.25 | 322,800 |
29 May 2024 | 85.29 | 85.83 | 85.00 | 85.62 | 85.62 | 231,600 |
28 May 2024 | 87.03 | 87.40 | 85.48 | 86.21 | 86.21 | 203,900 |
24 May 2024 | 86.60 | 86.96 | 86.16 | 86.75 | 86.75 | 229,900 |
23 May 2024 | 87.29 | 87.41 | 85.79 | 86.26 | 86.26 | 187,700 |
22 May 2024 | 86.17 | 86.92 | 86.03 | 86.76 | 86.76 | 189,800 |
21 May 2024 | 87.25 | 87.25 | 86.24 | 86.45 | 86.45 | 647,500 |
20 May 2024 | 86.29 | 87.55 | 85.91 | 87.54 | 87.54 | 205,700 |
17 May 2024 | 86.61 | 86.79 | 86.12 | 86.37 | 86.37 | 133,900 |
16 May 2024 | 87.08 | 87.08 | 85.69 | 86.37 | 86.37 | 294,600 |
16 May 2024 | 0.12 Dividend | |||||
15 May 2024 | 87.33 | 88.11 | 86.99 | 87.45 | 87.33 | 226,800 |
14 May 2024 | 87.00 | 87.00 | 86.02 | 86.77 | 86.65 | 401,200 |
13 May 2024 | 88.14 | 88.14 | 86.25 | 86.30 | 86.18 | 212,400 |
10 May 2024 | 87.81 | 88.06 | 86.54 | 87.71 | 87.59 | 734,500 |
09 May 2024 | 85.51 | 87.40 | 85.51 | 87.22 | 87.10 | 267,000 |
08 May 2024 | 85.44 | 85.87 | 84.73 | 85.38 | 85.26 | 242,800 |
07 May 2024 | 84.30 | 86.25 | 84.18 | 85.89 | 85.77 | 307,300 |
06 May 2024 | 82.73 | 84.41 | 82.60 | 84.20 | 84.08 | 257,900 |
03 May 2024 | 83.30 | 83.30 | 81.52 | 81.99 | 81.88 | 258,000 |
02 May 2024 | 80.68 | 82.32 | 80.47 | 82.31 | 82.20 | 548,200 |
01 May 2024 | 81.47 | 82.42 | 80.27 | 80.34 | 80.23 | 506,700 |
30 Apr 2024 | 83.20 | 84.62 | 80.27 | 81.30 | 81.19 | 746,000 |
29 Apr 2024 | 83.90 | 85.22 | 83.90 | 85.18 | 85.06 | 356,800 |
26 Apr 2024 | 83.38 | 84.64 | 83.38 | 83.88 | 83.76 | 307,500 |
25 Apr 2024 | 82.20 | 83.47 | 81.61 | 83.10 | 82.99 | 352,100 |
24 Apr 2024 | 83.63 | 84.81 | 82.40 | 83.33 | 83.22 | 250,700 |
23 Apr 2024 | 82.33 | 83.85 | 82.33 | 83.76 | 83.65 | 245,500 |
22 Apr 2024 | 81.14 | 82.53 | 80.67 | 82.00 | 81.89 | 252,400 |
19 Apr 2024 | 81.19 | 82.17 | 80.46 | 80.84 | 80.73 | 366,700 |
18 Apr 2024 | 82.80 | 83.44 | 81.45 | 81.52 | 81.41 | 316,300 |
17 Apr 2024 | 83.95 | 83.95 | 82.48 | 82.59 | 82.48 | 238,100 |
16 Apr 2024 | 83.01 | 83.32 | 82.08 | 83.23 | 83.12 | 240,500 |
15 Apr 2024 | 84.44 | 84.59 | 83.15 | 83.46 | 83.35 | 184,500 |
12 Apr 2024 | 83.90 | 84.56 | 82.87 | 83.55 | 83.44 | 188,700 |
11 Apr 2024 | 83.92 | 85.05 | 83.28 | 84.94 | 84.82 | 265,500 |
10 Apr 2024 | 83.17 | 84.37 | 80.16 | 83.98 | 83.86 | 408,400 |
09 Apr 2024 | 85.49 | 85.99 | 83.78 | 84.78 | 84.66 | 323,500 |
08 Apr 2024 | 86.64 | 87.12 | 85.39 | 85.45 | 85.33 | 154,900 |
05 Apr 2024 | 85.52 | 86.84 | 84.45 | 86.54 | 86.42 | 337,700 |
04 Apr 2024 | 86.54 | 88.47 | 85.13 | 85.39 | 85.27 | 526,700 |
03 Apr 2024 | 83.37 | 85.52 | 83.37 | 85.52 | 85.40 | 439,100 |
02 Apr 2024 | 84.71 | 85.00 | 82.93 | 83.93 | 83.81 | 475,100 |
01 Apr 2024 | 84.97 | 85.45 | 84.58 | 85.16 | 85.04 | 328,200 |
28 Mar 2024 | 84.76 | 85.75 | 84.46 | 84.87 | 84.75 | 375,200 |
27 Mar 2024 | 83.98 | 84.80 | 83.28 | 84.54 | 84.42 | 364,100 |
26 Mar 2024 | 82.32 | 83.17 | 81.70 | 82.39 | 82.28 | 226,200 |
25 Mar 2024 | 82.58 | 83.03 | 81.85 | 81.88 | 81.77 | 254,400 |
22 Mar 2024 | 82.28 | 82.67 | 81.51 | 82.35 | 82.24 | 175,600 |
21 Mar 2024 | 81.65 | 82.84 | 81.29 | 82.34 | 82.23 | 213,400 |
20 Mar 2024 | 80.10 | 81.80 | 79.69 | 81.15 | 81.04 | 422,600 |
19 Mar 2024 | 78.70 | 80.54 | 78.70 | 80.02 | 79.91 | 649,900 |
18 Mar 2024 | 78.28 | 79.52 | 77.90 | 78.69 | 78.58 | 282,300 |
15 Mar 2024 | 77.55 | 78.46 | 77.39 | 78.28 | 78.17 | 721,100 |
14 Mar 2024 | 78.60 | 79.00 | 76.85 | 77.81 | 77.70 | 781,200 |
14 Mar 2024 | 0.12 Dividend | |||||
13 Mar 2024 | 78.21 | 78.97 | 77.72 | 78.78 | 78.55 | 352,400 |
12 Mar 2024 | 78.13 | 78.49 | 77.03 | 78.25 | 78.02 | 332,000 |
11 Mar 2024 | 79.99 | 80.07 | 77.43 | 77.87 | 77.64 | 253,100 |
08 Mar 2024 | 81.38 | 82.48 | 80.10 | 80.48 | 80.25 | 231,900 |
07 Mar 2024 | 80.00 | 81.11 | 79.78 | 81.00 | 80.77 | 667,600 |
06 Mar 2024 | 79.61 | 80.36 | 79.24 | 79.47 | 79.24 | 695,500 |
05 Mar 2024 | 79.72 | 80.89 | 78.86 | 79.45 | 79.22 | 419,100 |
04 Mar 2024 | 80.49 | 81.61 | 79.99 | 80.07 | 79.84 | 481,200 |
01 Mar 2024 | 82.21 | 82.24 | 80.76 | 80.80 | 80.57 | 628,000 |
29 Feb 2024 | 83.17 | 83.17 | 81.43 | 81.91 | 81.67 | 388,700 |
28 Feb 2024 | 84.18 | 84.91 | 81.51 | 82.26 | 82.02 | 494,100 |
27 Feb 2024 | 85.00 | 85.98 | 81.11 | 84.24 | 84.00 | 647,400 |
26 Feb 2024 | 82.53 | 83.17 | 82.10 | 82.11 | 81.87 | 380,600 |
23 Feb 2024 | 81.89 | 83.03 | 81.56 | 82.84 | 82.60 | 209,400 |
22 Feb 2024 | 81.06 | 81.69 | 80.71 | 81.53 | 81.29 | 304,700 |
21 Feb 2024 | 78.94 | 80.89 | 78.76 | 80.82 | 80.59 | 507,900 |
20 Feb 2024 | 78.94 | 79.64 | 78.58 | 78.94 | 78.71 | 276,700 |
16 Feb 2024 | 79.91 | 81.47 | 79.83 | 79.94 | 79.71 | 281,000 |
15 Feb 2024 | 79.33 | 80.77 | 79.33 | 80.52 | 80.29 | 264,400 |
14 Feb 2024 | 78.11 | 79.28 | 77.73 | 79.01 | 78.78 | 280,300 |
13 Feb 2024 | 77.81 | 78.58 | 76.03 | 77.02 | 76.80 | 407,400 |
12 Feb 2024 | 78.90 | 80.85 | 78.43 | 79.75 | 79.52 | 474,000 |
09 Feb 2024 | 78.40 | 79.04 | 77.89 | 78.69 | 78.46 | 408,600 |
08 Feb 2024 | 78.07 | 78.49 | 77.57 | 77.96 | 77.73 | 360,200 |
07 Feb 2024 | 78.54 | 79.05 | 77.68 | 77.69 | 77.47 | 371,200 |
06 Feb 2024 | 78.22 | 78.96 | 77.96 | 78.42 | 78.19 | 165,400 |
05 Feb 2024 | 78.64 | 78.72 | 77.59 | 78.25 | 78.02 | 207,300 |
02 Feb 2024 | 78.25 | 79.57 | 78.16 | 79.29 | 79.06 | 182,100 |
01 Feb 2024 | 77.79 | 79.62 | 77.08 | 78.98 | 78.75 | 365,100 |
31 Jan 2024 | 78.51 | 79.00 | 76.57 | 76.98 | 76.76 | 349,700 |
30 Jan 2024 | 78.00 | 79.60 | 77.93 | 78.73 | 78.50 | 436,800 |
29 Jan 2024 | 77.00 | 78.54 | 76.59 | 78.38 | 78.15 | 221,500 |
26 Jan 2024 | 77.34 | 77.86 | 76.74 | 77.10 | 76.88 | 187,700 |
25 Jan 2024 | 76.39 | 77.27 | 75.75 | 76.93 | 76.71 | 674,900 |
24 Jan 2024 | 75.29 | 75.47 | 74.40 | 75.26 | 75.04 | 323,600 |
23 Jan 2024 | 75.68 | 75.87 | 74.50 | 74.61 | 74.39 | 213,600 |
22 Jan 2024 | 75.01 | 75.69 | 74.73 | 74.86 | 74.64 | 431,900 |
19 Jan 2024 | 74.34 | 74.56 | 73.19 | 74.22 | 74.01 | 290,900 |
18 Jan 2024 | 73.28 | 74.00 | 73.09 | 73.98 | 73.77 | 273,300 |
17 Jan 2024 | 73.23 | 74.05 | 72.48 | 72.70 | 72.49 | 169,800 |
16 Jan 2024 | 73.66 | 74.19 | 73.30 | 74.18 | 73.97 | 197,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |