Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 83.07 | 83.48 | 81.17 | 82.57 | 82.57 | 471,200 |
03 Jul 2024 | 85.21 | 85.76 | 82.84 | 83.56 | 83.56 | 350,000 |
02 Jul 2024 | 86.79 | 87.44 | 84.84 | 85.76 | 85.76 | 455,300 |
01 Jul 2024 | 86.50 | 88.26 | 86.03 | 86.62 | 86.62 | 659,000 |
28 Jun 2024 | 84.19 | 86.40 | 83.39 | 86.20 | 86.20 | 1,385,200 |
27 Jun 2024 | 83.44 | 84.37 | 82.07 | 84.30 | 84.30 | 468,500 |
26 Jun 2024 | 82.71 | 82.92 | 81.71 | 82.81 | 82.81 | 358,800 |
25 Jun 2024 | 82.81 | 83.87 | 82.44 | 82.74 | 82.74 | 293,500 |
24 Jun 2024 | 83.89 | 84.37 | 82.28 | 82.72 | 82.72 | 340,000 |
21 Jun 2024 | 82.38 | 83.90 | 82.26 | 83.64 | 83.64 | 1,185,000 |
20 Jun 2024 | 85.42 | 85.69 | 82.06 | 82.26 | 82.26 | 494,100 |
18 Jun 2024 | 84.71 | 85.09 | 83.75 | 84.74 | 84.74 | 432,000 |
17 Jun 2024 | 82.56 | 84.39 | 82.56 | 84.37 | 84.37 | 369,600 |
14 Jun 2024 | 82.38 | 82.94 | 81.52 | 82.48 | 82.48 | 380,400 |
13 Jun 2024 | 82.79 | 83.39 | 80.83 | 83.21 | 83.21 | 589,300 |
12 Jun 2024 | 87.72 | 87.72 | 82.20 | 83.07 | 83.07 | 1,152,300 |
11 Jun 2024 | 86.64 | 87.18 | 85.68 | 86.91 | 86.91 | 617,100 |
10 Jun 2024 | 84.92 | 87.61 | 84.52 | 86.94 | 86.94 | 649,700 |
07 Jun 2024 | 84.11 | 85.56 | 84.07 | 85.25 | 85.25 | 543,300 |
06 Jun 2024 | 85.29 | 85.79 | 83.39 | 83.69 | 83.69 | 635,500 |
05 Jun 2024 | 83.61 | 85.26 | 81.96 | 84.84 | 84.84 | 928,900 |
04 Jun 2024 | 84.78 | 85.71 | 81.50 | 83.40 | 83.40 | 1,403,600 |
03 Jun 2024 | 81.74 | 82.80 | 80.36 | 81.22 | 81.22 | 1,077,800 |
31 May 2024 | 79.44 | 81.79 | 79.15 | 81.68 | 81.68 | 1,253,000 |
30 May 2024 | 78.37 | 79.58 | 77.53 | 79.12 | 79.12 | 618,400 |
29 May 2024 | 78.52 | 79.17 | 75.27 | 78.39 | 78.39 | 826,300 |
28 May 2024 | 79.15 | 79.25 | 78.03 | 79.19 | 79.19 | 567,000 |
24 May 2024 | 79.93 | 80.27 | 79.08 | 79.27 | 79.27 | 317,900 |
23 May 2024 | 79.46 | 80.69 | 79.29 | 79.84 | 79.84 | 504,400 |
22 May 2024 | 79.05 | 79.85 | 78.83 | 79.46 | 79.46 | 439,900 |
21 May 2024 | 79.48 | 80.16 | 78.82 | 79.31 | 79.31 | 307,900 |
20 May 2024 | 79.09 | 79.49 | 78.60 | 79.40 | 79.40 | 315,300 |
17 May 2024 | 78.76 | 79.28 | 78.05 | 79.21 | 79.21 | 391,600 |
16 May 2024 | 76.35 | 78.75 | 76.35 | 78.40 | 78.40 | 557,300 |
15 May 2024 | 76.56 | 77.21 | 74.75 | 75.85 | 75.85 | 738,300 |
14 May 2024 | 77.37 | 77.88 | 76.28 | 76.82 | 76.82 | 564,400 |
13 May 2024 | 77.46 | 78.29 | 77.22 | 77.36 | 77.36 | 361,800 |
10 May 2024 | 77.31 | 78.22 | 75.67 | 77.33 | 77.33 | 732,400 |
09 May 2024 | 77.83 | 78.57 | 77.02 | 77.45 | 77.45 | 794,400 |
08 May 2024 | 80.10 | 80.91 | 77.06 | 78.01 | 78.01 | 704,600 |
07 May 2024 | 79.63 | 80.78 | 78.98 | 80.38 | 80.38 | 670,300 |
06 May 2024 | 78.91 | 79.72 | 78.85 | 79.27 | 79.27 | 361,900 |
03 May 2024 | 79.36 | 79.36 | 77.82 | 78.55 | 78.55 | 613,300 |
02 May 2024 | 80.25 | 80.66 | 79.62 | 79.75 | 79.75 | 459,100 |
01 May 2024 | 78.99 | 80.88 | 78.64 | 79.75 | 79.75 | 743,300 |
30 Apr 2024 | 80.50 | 80.50 | 78.86 | 78.91 | 78.91 | 481,200 |
29 Apr 2024 | 80.26 | 80.77 | 79.67 | 80.30 | 80.30 | 323,300 |
26 Apr 2024 | 78.64 | 80.71 | 78.40 | 80.26 | 80.26 | 382,400 |
25 Apr 2024 | 79.12 | 79.28 | 78.25 | 79.04 | 79.04 | 596,800 |
24 Apr 2024 | 79.73 | 79.73 | 78.42 | 79.20 | 79.20 | 748,800 |
23 Apr 2024 | 81.56 | 81.56 | 79.82 | 79.87 | 79.87 | 407,800 |
22 Apr 2024 | 81.01 | 81.97 | 80.57 | 81.19 | 81.19 | 406,400 |
19 Apr 2024 | 79.85 | 81.22 | 79.64 | 80.89 | 80.89 | 556,200 |
18 Apr 2024 | 80.07 | 81.70 | 79.80 | 79.85 | 79.85 | 487,300 |
17 Apr 2024 | 80.71 | 81.86 | 79.72 | 79.87 | 79.87 | 429,600 |
16 Apr 2024 | 81.06 | 81.79 | 79.97 | 80.27 | 80.27 | 528,500 |
15 Apr 2024 | 80.58 | 81.32 | 79.88 | 80.23 | 80.23 | 537,300 |
12 Apr 2024 | 80.14 | 80.15 | 78.94 | 79.85 | 79.85 | 455,400 |
11 Apr 2024 | 80.70 | 81.15 | 79.56 | 80.49 | 80.49 | 681,300 |
10 Apr 2024 | 78.32 | 81.98 | 77.81 | 81.30 | 81.30 | 759,900 |
09 Apr 2024 | 79.27 | 79.62 | 78.08 | 78.61 | 78.61 | 463,800 |
08 Apr 2024 | 78.84 | 79.87 | 78.78 | 79.20 | 79.20 | 393,200 |
05 Apr 2024 | 79.00 | 80.03 | 78.40 | 79.39 | 79.39 | 619,200 |
04 Apr 2024 | 80.21 | 80.51 | 78.32 | 78.55 | 78.55 | 625,400 |
03 Apr 2024 | 82.33 | 82.57 | 79.40 | 79.90 | 79.90 | 890,100 |
02 Apr 2024 | 82.37 | 83.32 | 80.97 | 82.79 | 82.79 | 865,200 |
01 Apr 2024 | 81.43 | 81.78 | 79.87 | 81.63 | 81.63 | 568,400 |
28 Mar 2024 | 80.74 | 82.58 | 80.00 | 81.63 | 81.63 | 624,700 |
27 Mar 2024 | 79.58 | 79.89 | 78.81 | 79.72 | 79.72 | 496,600 |
26 Mar 2024 | 79.45 | 79.90 | 78.85 | 79.48 | 79.48 | 645,300 |
25 Mar 2024 | 79.52 | 80.06 | 78.87 | 79.38 | 79.38 | 463,500 |
22 Mar 2024 | 82.84 | 82.84 | 79.40 | 79.63 | 79.63 | 638,400 |
21 Mar 2024 | 81.53 | 82.99 | 79.61 | 82.20 | 82.20 | 716,600 |
20 Mar 2024 | 82.76 | 84.49 | 79.77 | 81.36 | 81.36 | 1,116,500 |
19 Mar 2024 | 83.43 | 83.70 | 82.27 | 83.53 | 83.53 | 752,000 |
18 Mar 2024 | 81.76 | 83.71 | 81.60 | 82.96 | 82.96 | 542,400 |
15 Mar 2024 | 81.63 | 82.75 | 81.32 | 81.44 | 81.44 | 988,100 |
14 Mar 2024 | 82.90 | 83.27 | 81.28 | 82.02 | 82.02 | 374,200 |
13 Mar 2024 | 82.05 | 83.50 | 81.82 | 82.71 | 82.71 | 424,300 |
12 Mar 2024 | 81.70 | 82.36 | 81.18 | 82.14 | 82.14 | 338,100 |
11 Mar 2024 | 81.00 | 82.35 | 80.46 | 81.96 | 81.96 | 342,800 |
08 Mar 2024 | 80.41 | 81.55 | 80.41 | 81.09 | 81.09 | 285,300 |
07 Mar 2024 | 81.09 | 81.73 | 80.13 | 80.32 | 80.32 | 427,900 |
06 Mar 2024 | 81.14 | 81.35 | 80.17 | 80.55 | 80.55 | 574,500 |
05 Mar 2024 | 82.32 | 83.24 | 80.89 | 81.05 | 81.05 | 454,400 |
04 Mar 2024 | 80.96 | 82.68 | 80.01 | 82.38 | 82.38 | 431,400 |
01 Mar 2024 | 82.59 | 82.59 | 80.99 | 81.05 | 81.05 | 482,200 |
29 Feb 2024 | 83.92 | 83.93 | 80.83 | 82.61 | 82.61 | 883,800 |
28 Feb 2024 | 82.80 | 83.25 | 82.04 | 83.00 | 83.00 | 610,100 |
27 Feb 2024 | 83.85 | 84.13 | 82.85 | 83.42 | 83.42 | 447,000 |
26 Feb 2024 | 82.34 | 84.08 | 81.56 | 83.50 | 83.50 | 616,300 |
23 Feb 2024 | 82.72 | 83.21 | 81.75 | 82.23 | 82.23 | 503,700 |
22 Feb 2024 | 80.85 | 83.58 | 80.85 | 82.26 | 82.26 | 532,600 |
21 Feb 2024 | 80.96 | 81.49 | 79.31 | 80.07 | 80.07 | 426,900 |
20 Feb 2024 | 80.74 | 81.79 | 80.69 | 81.33 | 81.33 | 517,800 |
16 Feb 2024 | 82.06 | 83.86 | 81.24 | 81.29 | 81.29 | 532,800 |
15 Feb 2024 | 80.72 | 81.81 | 79.69 | 81.63 | 81.63 | 598,800 |
14 Feb 2024 | 80.06 | 80.81 | 79.33 | 80.33 | 80.33 | 459,500 |
13 Feb 2024 | 80.50 | 82.00 | 79.29 | 79.53 | 79.53 | 702,200 |
12 Feb 2024 | 78.85 | 80.65 | 78.85 | 80.43 | 80.43 | 462,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |