Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 75.20 | 75.57 | 74.68 | 74.76 | 74.76 | 38,900 |
27 Jun 2024 | 74.98 | 75.13 | 74.84 | 75.03 | 75.03 | 35,500 |
26 Jun 2024 | 74.65 | 74.98 | 74.61 | 74.98 | 74.98 | 42,300 |
25 Jun 2024 | 74.75 | 74.83 | 74.52 | 74.81 | 74.81 | 33,600 |
24 Jun 2024 | 74.95 | 75.07 | 74.50 | 74.50 | 74.50 | 33,400 |
24 Jun 2024 | 0.226 Dividend | |||||
21 Jun 2024 | 74.89 | 75.15 | 74.86 | 75.02 | 74.79 | 40,200 |
20 Jun 2024 | 75.37 | 75.48 | 74.88 | 75.05 | 74.82 | 23,300 |
18 Jun 2024 | 75.05 | 75.27 | 75.05 | 75.26 | 75.03 | 26,000 |
17 Jun 2024 | 74.44 | 75.30 | 74.43 | 75.07 | 74.84 | 27,100 |
14 Jun 2024 | 74.37 | 74.48 | 74.12 | 74.48 | 74.26 | 48,400 |
13 Jun 2024 | 74.62 | 74.62 | 74.09 | 74.46 | 74.24 | 33,000 |
12 Jun 2024 | 74.45 | 74.64 | 74.21 | 74.31 | 74.09 | 60,000 |
11 Jun 2024 | 73.27 | 73.67 | 73.18 | 73.67 | 73.45 | 14,000 |
10 Jun 2024 | 73.22 | 73.52 | 73.22 | 73.44 | 73.22 | 29,100 |
07 Jun 2024 | 73.18 | 73.59 | 73.11 | 73.24 | 73.02 | 21,100 |
06 Jun 2024 | 73.33 | 73.45 | 73.16 | 73.29 | 73.07 | 88,600 |
05 Jun 2024 | 72.81 | 73.33 | 72.61 | 73.32 | 73.10 | 29,600 |
04 Jun 2024 | 72.17 | 72.53 | 72.03 | 72.45 | 72.23 | 33,600 |
03 Jun 2024 | 72.56 | 72.57 | 71.77 | 72.32 | 72.10 | 44,800 |
31 May 2024 | 71.85 | 72.32 | 71.13 | 72.27 | 72.05 | 42,400 |
30 May 2024 | 71.90 | 72.08 | 71.67 | 71.77 | 71.55 | 25,400 |
29 May 2024 | 72.06 | 72.40 | 72.06 | 72.21 | 71.99 | 43,700 |
28 May 2024 | 72.83 | 72.83 | 72.38 | 72.74 | 72.52 | 51,700 |
24 May 2024 | 72.48 | 72.76 | 72.39 | 72.72 | 72.50 | 21,900 |
23 May 2024 | 73.28 | 73.28 | 72.10 | 72.25 | 72.03 | 167,400 |
22 May 2024 | 72.95 | 72.97 | 72.51 | 72.76 | 72.54 | 29,800 |
21 May 2024 | 72.79 | 72.99 | 72.77 | 72.99 | 72.77 | 17,100 |
20 May 2024 | 72.66 | 73.01 | 72.66 | 72.82 | 72.60 | 33,500 |
17 May 2024 | 72.59 | 72.72 | 72.52 | 72.72 | 72.50 | 36,800 |
16 May 2024 | 72.73 | 72.95 | 72.64 | 72.64 | 72.42 | 31,200 |
15 May 2024 | 72.32 | 72.78 | 72.32 | 72.78 | 72.56 | 21,200 |
14 May 2024 | 71.50 | 71.90 | 71.50 | 71.86 | 71.64 | 18,300 |
13 May 2024 | 71.78 | 71.78 | 71.46 | 71.56 | 71.34 | 18,300 |
10 May 2024 | 71.59 | 71.71 | 71.42 | 71.56 | 71.34 | 22,600 |
09 May 2024 | 71.01 | 71.42 | 71.01 | 71.42 | 71.20 | 25,400 |
08 May 2024 | 70.73 | 71.10 | 70.73 | 71.04 | 70.83 | 64,700 |
07 May 2024 | 71.03 | 71.25 | 70.96 | 71.04 | 70.83 | 319,400 |
06 May 2024 | 70.58 | 70.95 | 70.56 | 70.95 | 70.74 | 39,600 |
03 May 2024 | 70.36 | 70.36 | 69.91 | 70.27 | 70.06 | 30,600 |
02 May 2024 | 69.20 | 69.47 | 68.63 | 69.31 | 69.10 | 36,400 |
01 May 2024 | 68.93 | 69.73 | 68.69 | 68.74 | 68.53 | 209,000 |
30 Apr 2024 | 69.91 | 69.95 | 68.96 | 68.97 | 68.76 | 409,500 |
29 Apr 2024 | 70.02 | 70.16 | 69.71 | 70.03 | 69.82 | 20,500 |
26 Apr 2024 | 69.55 | 70.05 | 69.55 | 69.82 | 69.61 | 56,300 |
25 Apr 2024 | 68.37 | 69.25 | 68.37 | 69.13 | 68.92 | 13,800 |
24 Apr 2024 | 69.61 | 69.69 | 69.13 | 69.44 | 69.23 | 30,800 |
23 Apr 2024 | 68.99 | 69.53 | 68.91 | 69.44 | 69.23 | 3,000,200 |
22 Apr 2024 | 68.36 | 68.99 | 68.13 | 68.62 | 68.41 | 24,700 |
19 Apr 2024 | 68.47 | 68.56 | 67.85 | 68.02 | 67.82 | 21,900 |
18 Apr 2024 | 68.81 | 69.16 | 68.56 | 68.64 | 68.43 | 44,800 |
17 Apr 2024 | 69.53 | 69.53 | 68.68 | 68.77 | 68.56 | 52,600 |
16 Apr 2024 | 69.27 | 69.54 | 69.03 | 69.14 | 68.93 | 34,200 |
15 Apr 2024 | 70.68 | 70.73 | 69.27 | 69.28 | 69.07 | 51,300 |
12 Apr 2024 | 70.71 | 70.81 | 70.00 | 70.16 | 69.95 | 26,800 |
11 Apr 2024 | 70.59 | 71.36 | 70.45 | 71.17 | 70.96 | 31,800 |
10 Apr 2024 | 70.42 | 70.77 | 70.38 | 70.70 | 70.49 | 48,800 |
09 Apr 2024 | 71.44 | 71.44 | 70.80 | 71.34 | 71.13 | 26,000 |
08 Apr 2024 | 71.21 | 71.44 | 71.18 | 71.25 | 71.04 | 26,100 |
05 Apr 2024 | 70.64 | 71.42 | 70.64 | 71.21 | 71.00 | 19,600 |
04 Apr 2024 | 71.80 | 71.92 | 70.44 | 70.46 | 70.25 | 27,900 |
03 Apr 2024 | 70.99 | 71.52 | 70.99 | 71.32 | 71.11 | 58,100 |
02 Apr 2024 | 71.02 | 71.24 | 70.93 | 71.24 | 71.03 | 46,800 |
01 Apr 2024 | 71.90 | 71.92 | 71.55 | 71.71 | 71.49 | 61,600 |
28 Mar 2024 | 71.77 | 71.99 | 71.77 | 71.78 | 71.56 | 451,800 |
27 Mar 2024 | 71.57 | 71.81 | 71.35 | 71.80 | 71.58 | 539,700 |
26 Mar 2024 | 71.57 | 71.61 | 71.21 | 71.22 | 71.01 | 31,200 |
25 Mar 2024 | 71.30 | 71.51 | 71.30 | 71.38 | 71.16 | 23,700 |
22 Mar 2024 | 71.67 | 71.76 | 71.57 | 71.61 | 71.39 | 26,200 |
22 Mar 2024 | 0.224 Dividend | |||||
21 Mar 2024 | 72.10 | 72.20 | 71.91 | 71.91 | 71.47 | 27,000 |
20 Mar 2024 | 71.01 | 71.66 | 70.96 | 71.65 | 71.21 | 36,600 |
19 Mar 2024 | 70.46 | 71.05 | 70.43 | 71.05 | 70.62 | 22,600 |
18 Mar 2024 | 70.69 | 70.99 | 70.63 | 70.67 | 70.24 | 64,900 |
15 Mar 2024 | 70.22 | 70.40 | 70.03 | 70.19 | 69.76 | 216,500 |
14 Mar 2024 | 70.96 | 70.99 | 70.36 | 70.64 | 70.21 | 23,200 |
13 Mar 2024 | 70.91 | 71.06 | 70.76 | 70.88 | 70.45 | 32,500 |
12 Mar 2024 | 70.17 | 71.02 | 70.17 | 70.97 | 70.54 | 38,900 |
11 Mar 2024 | 70.03 | 70.32 | 69.86 | 70.24 | 69.81 | 55,000 |
08 Mar 2024 | 70.95 | 71.15 | 70.21 | 70.33 | 69.90 | 37,600 |
07 Mar 2024 | 70.38 | 70.83 | 70.38 | 70.79 | 70.36 | 41,300 |
06 Mar 2024 | 70.06 | 70.33 | 69.89 | 70.06 | 69.63 | 211,400 |
05 Mar 2024 | 69.75 | 69.81 | 69.38 | 69.65 | 69.22 | 39,900 |
04 Mar 2024 | 70.45 | 70.66 | 70.41 | 70.42 | 69.99 | 95,000 |
01 Mar 2024 | 69.94 | 70.55 | 69.94 | 70.53 | 70.10 | 308,900 |
29 Feb 2024 | 69.81 | 70.05 | 69.53 | 69.94 | 69.51 | 207,900 |
28 Feb 2024 | 69.51 | 69.66 | 69.39 | 69.55 | 69.12 | 80,900 |
27 Feb 2024 | 69.61 | 69.72 | 69.47 | 69.71 | 69.28 | 109,400 |
26 Feb 2024 | 69.81 | 69.88 | 69.58 | 69.58 | 69.15 | 61,300 |
23 Feb 2024 | 70.03 | 70.07 | 69.74 | 69.85 | 69.42 | 95,100 |
22 Feb 2024 | 69.18 | 69.86 | 69.18 | 69.78 | 69.35 | 24,200 |
21 Feb 2024 | 68.08 | 68.35 | 67.96 | 68.35 | 67.93 | 24,900 |
20 Feb 2024 | 68.29 | 68.32 | 67.97 | 68.26 | 67.84 | 37,700 |
16 Feb 2024 | 69.09 | 69.15 | 68.70 | 68.71 | 68.29 | 29,700 |
15 Feb 2024 | 68.65 | 69.06 | 68.62 | 69.06 | 68.64 | 26,400 |
14 Feb 2024 | 68.32 | 68.67 | 68.08 | 68.64 | 68.22 | 282,000 |
13 Feb 2024 | 67.93 | 68.17 | 67.54 | 67.96 | 67.54 | 81,200 |
12 Feb 2024 | 68.93 | 69.25 | 68.85 | 68.91 | 68.49 | 183,700 |
09 Feb 2024 | 68.64 | 69.00 | 68.64 | 68.95 | 68.53 | 30,100 |
08 Feb 2024 | 68.52 | 68.60 | 68.39 | 68.58 | 68.16 | 296,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |