Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 78.48 | 78.54 | 76.78 | 77.53 | 77.53 | 1,583,500 |
24 Jun 2024 | 78.03 | 79.21 | 76.88 | 78.57 | 78.57 | 1,260,000 |
21 Jun 2024 | 78.30 | 78.30 | 76.14 | 78.13 | 78.13 | 2,243,400 |
20 Jun 2024 | 80.00 | 80.97 | 77.67 | 78.32 | 78.32 | 1,358,200 |
18 Jun 2024 | 78.18 | 80.10 | 77.41 | 79.76 | 79.76 | 1,371,500 |
17 Jun 2024 | 78.42 | 79.22 | 77.04 | 78.42 | 78.42 | 1,404,700 |
14 Jun 2024 | 80.33 | 81.15 | 76.71 | 78.55 | 78.55 | 1,770,300 |
13 Jun 2024 | 81.19 | 81.89 | 79.91 | 81.78 | 81.78 | 835,900 |
12 Jun 2024 | 79.77 | 82.05 | 79.39 | 81.28 | 81.28 | 1,493,300 |
11 Jun 2024 | 77.81 | 78.42 | 77.14 | 78.38 | 78.38 | 1,056,100 |
10 Jun 2024 | 76.24 | 78.79 | 76.24 | 78.23 | 78.23 | 1,041,500 |
07 Jun 2024 | 76.66 | 78.61 | 75.90 | 76.94 | 76.94 | 1,509,600 |
06 Jun 2024 | 81.29 | 81.67 | 76.03 | 76.70 | 76.70 | 1,880,100 |
05 Jun 2024 | 78.83 | 79.81 | 78.08 | 79.36 | 79.36 | 1,426,200 |
04 Jun 2024 | 79.42 | 79.42 | 75.86 | 76.63 | 76.63 | 2,629,400 |
03 Jun 2024 | 81.93 | 81.93 | 77.61 | 79.48 | 79.48 | 2,161,000 |
31 May 2024 | 82.60 | 83.09 | 78.23 | 81.38 | 81.38 | 2,566,800 |
30 May 2024 | 82.95 | 83.75 | 82.58 | 82.69 | 82.69 | 1,367,000 |
29 May 2024 | 82.45 | 83.21 | 82.15 | 83.00 | 83.00 | 1,263,900 |
28 May 2024 | 86.12 | 86.57 | 83.27 | 83.28 | 83.28 | 1,357,000 |
24 May 2024 | 82.76 | 85.75 | 82.57 | 85.43 | 85.43 | 1,584,800 |
23 May 2024 | 83.43 | 84.79 | 82.31 | 82.36 | 82.36 | 1,358,900 |
22 May 2024 | 82.87 | 83.14 | 81.29 | 82.14 | 82.14 | 1,232,200 |
21 May 2024 | 81.16 | 83.23 | 81.00 | 83.20 | 83.20 | 1,414,600 |
20 May 2024 | 80.12 | 82.16 | 80.04 | 81.64 | 81.64 | 1,071,700 |
17 May 2024 | 81.95 | 82.25 | 79.42 | 80.01 | 80.01 | 1,627,600 |
16 May 2024 | 83.67 | 84.36 | 80.38 | 80.41 | 80.41 | 1,645,400 |
15 May 2024 | 82.50 | 84.19 | 82.50 | 84.11 | 84.11 | 1,423,500 |
14 May 2024 | 80.31 | 81.72 | 79.53 | 81.67 | 81.67 | 1,285,100 |
13 May 2024 | 81.75 | 82.00 | 79.63 | 80.60 | 80.60 | 1,286,000 |
10 May 2024 | 82.66 | 83.78 | 81.28 | 81.74 | 81.74 | 1,569,500 |
09 May 2024 | 80.10 | 82.30 | 79.71 | 82.07 | 82.07 | 2,701,500 |
08 May 2024 | 78.07 | 80.03 | 77.73 | 79.93 | 79.93 | 2,057,400 |
07 May 2024 | 76.05 | 77.75 | 76.05 | 77.61 | 77.61 | 1,756,700 |
06 May 2024 | 76.78 | 77.75 | 75.53 | 76.40 | 76.40 | 2,542,700 |
03 May 2024 | 74.63 | 76.55 | 73.44 | 75.89 | 75.89 | 3,015,100 |
02 May 2024 | 71.69 | 72.04 | 69.38 | 71.90 | 71.90 | 2,720,900 |
01 May 2024 | 71.97 | 72.87 | 70.81 | 71.07 | 71.07 | 1,704,800 |
30 Apr 2024 | 75.04 | 76.00 | 72.05 | 72.07 | 72.07 | 2,227,300 |
29 Apr 2024 | 75.70 | 76.04 | 74.72 | 75.28 | 75.28 | 1,005,000 |
26 Apr 2024 | 74.53 | 75.76 | 74.53 | 75.69 | 75.69 | 1,053,100 |
25 Apr 2024 | 72.21 | 74.99 | 72.17 | 74.44 | 74.44 | 1,618,200 |
25 Apr 2024 | 0.19 Dividend | |||||
24 Apr 2024 | 76.19 | 76.40 | 72.66 | 73.72 | 73.53 | 1,840,600 |
23 Apr 2024 | 72.15 | 72.96 | 71.64 | 72.52 | 72.33 | 1,438,000 |
22 Apr 2024 | 72.17 | 72.25 | 70.67 | 71.17 | 70.99 | 1,858,700 |
19 Apr 2024 | 71.37 | 72.42 | 71.06 | 71.63 | 71.45 | 1,834,500 |
18 Apr 2024 | 72.84 | 73.65 | 71.45 | 71.54 | 71.36 | 1,662,200 |
17 Apr 2024 | 73.39 | 73.87 | 71.63 | 72.54 | 72.35 | 1,245,900 |
16 Apr 2024 | 73.80 | 73.90 | 72.54 | 73.15 | 72.96 | 1,333,600 |
15 Apr 2024 | 75.50 | 75.78 | 73.65 | 74.23 | 74.04 | 1,311,900 |
12 Apr 2024 | 73.95 | 74.95 | 73.58 | 74.17 | 73.98 | 824,000 |
11 Apr 2024 | 74.73 | 75.40 | 74.08 | 74.90 | 74.71 | 1,117,800 |
10 Apr 2024 | 73.25 | 75.66 | 72.28 | 74.43 | 74.24 | 1,552,800 |
09 Apr 2024 | 78.72 | 78.98 | 74.71 | 75.00 | 74.81 | 2,178,800 |
08 Apr 2024 | 78.43 | 78.75 | 77.50 | 78.07 | 77.87 | 988,300 |
05 Apr 2024 | 76.04 | 78.34 | 76.00 | 78.13 | 77.93 | 964,000 |
04 Apr 2024 | 77.11 | 77.84 | 75.38 | 75.55 | 75.36 | 1,132,300 |
03 Apr 2024 | 75.06 | 76.84 | 75.06 | 76.57 | 76.37 | 906,100 |
02 Apr 2024 | 74.79 | 75.38 | 74.48 | 75.20 | 75.01 | 844,100 |
01 Apr 2024 | 75.71 | 75.71 | 74.71 | 75.16 | 74.97 | 1,030,200 |
28 Mar 2024 | 75.54 | 76.29 | 74.68 | 75.40 | 75.21 | 1,665,900 |
27 Mar 2024 | 75.38 | 75.94 | 74.08 | 75.41 | 75.22 | 1,182,500 |
26 Mar 2024 | 74.03 | 75.29 | 73.89 | 74.93 | 74.74 | 1,626,200 |
25 Mar 2024 | 73.50 | 74.37 | 73.36 | 74.03 | 73.84 | 951,400 |
22 Mar 2024 | 73.65 | 74.24 | 73.43 | 73.68 | 73.49 | 1,126,600 |
21 Mar 2024 | 73.29 | 74.35 | 73.21 | 73.65 | 73.46 | 1,369,200 |
20 Mar 2024 | 71.58 | 73.05 | 71.50 | 72.78 | 72.59 | 1,189,200 |
19 Mar 2024 | 70.16 | 71.68 | 70.02 | 71.39 | 71.21 | 1,378,100 |
18 Mar 2024 | 70.54 | 71.29 | 70.20 | 70.64 | 70.46 | 1,305,300 |
15 Mar 2024 | 69.80 | 70.80 | 69.80 | 69.96 | 69.78 | 1,871,300 |
14 Mar 2024 | 71.05 | 71.41 | 69.71 | 70.28 | 70.10 | 1,146,800 |
13 Mar 2024 | 69.96 | 70.99 | 69.77 | 70.75 | 70.57 | 1,134,200 |
12 Mar 2024 | 68.34 | 69.98 | 68.10 | 69.89 | 69.71 | 928,400 |
11 Mar 2024 | 68.33 | 68.85 | 67.50 | 68.31 | 68.13 | 1,292,900 |
08 Mar 2024 | 69.93 | 70.29 | 68.31 | 68.58 | 68.40 | 1,235,800 |
07 Mar 2024 | 69.65 | 70.24 | 69.44 | 69.80 | 69.62 | 827,500 |
06 Mar 2024 | 69.14 | 69.98 | 68.70 | 69.33 | 69.15 | 853,900 |
05 Mar 2024 | 68.78 | 69.09 | 67.87 | 68.29 | 68.11 | 1,470,100 |
04 Mar 2024 | 69.00 | 70.13 | 68.95 | 69.43 | 69.25 | 1,611,900 |
01 Mar 2024 | 67.32 | 69.40 | 67.32 | 68.74 | 68.56 | 1,851,400 |
29 Feb 2024 | 66.13 | 67.77 | 66.10 | 67.32 | 67.15 | 1,674,200 |
28 Feb 2024 | 66.10 | 66.64 | 65.80 | 66.14 | 65.97 | 675,300 |
27 Feb 2024 | 66.81 | 66.95 | 65.96 | 66.24 | 66.07 | 1,245,000 |
26 Feb 2024 | 66.17 | 66.41 | 65.82 | 66.12 | 65.95 | 707,300 |
23 Feb 2024 | 65.83 | 66.47 | 65.43 | 66.17 | 66.00 | 1,038,800 |
22 Feb 2024 | 64.53 | 66.58 | 64.53 | 65.63 | 65.46 | 1,582,500 |
21 Feb 2024 | 62.32 | 63.23 | 62.11 | 63.20 | 63.04 | 1,030,900 |
20 Feb 2024 | 62.93 | 63.47 | 62.24 | 62.71 | 62.55 | 918,000 |
16 Feb 2024 | 63.39 | 64.77 | 63.08 | 63.57 | 63.41 | 1,309,100 |
15 Feb 2024 | 64.00 | 64.00 | 62.47 | 63.25 | 63.09 | 1,493,500 |
14 Feb 2024 | 62.73 | 63.49 | 62.28 | 63.38 | 63.22 | 1,235,400 |
13 Feb 2024 | 62.01 | 62.76 | 61.23 | 62.21 | 62.05 | 1,627,100 |
12 Feb 2024 | 63.94 | 64.36 | 63.37 | 63.79 | 63.63 | 801,400 |
09 Feb 2024 | 64.13 | 64.71 | 63.54 | 64.05 | 63.88 | 1,360,500 |
08 Feb 2024 | 64.08 | 64.88 | 63.72 | 64.29 | 64.12 | 1,840,800 |
07 Feb 2024 | 62.58 | 64.53 | 61.89 | 63.97 | 63.81 | 1,903,000 |
06 Feb 2024 | 63.44 | 66.09 | 60.29 | 61.82 | 61.66 | 3,949,200 |
05 Feb 2024 | 62.83 | 63.83 | 62.26 | 63.01 | 62.85 | 2,434,000 |
02 Feb 2024 | 62.32 | 63.94 | 62.32 | 63.43 | 63.27 | 2,034,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |