Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 72.46 | 72.51 | 71.61 | 72.11 | 72.11 | 154,400 |
26 Jun 2024 | 72.39 | 72.64 | 71.30 | 71.91 | 71.91 | 175,000 |
25 Jun 2024 | 73.68 | 73.68 | 72.26 | 72.39 | 72.39 | 159,900 |
24 Jun 2024 | 73.78 | 74.71 | 73.44 | 73.57 | 73.57 | 134,800 |
21 Jun 2024 | 73.37 | 74.34 | 72.61 | 73.38 | 73.38 | 624,400 |
20 Jun 2024 | 73.81 | 75.11 | 73.33 | 73.48 | 73.48 | 139,500 |
18 Jun 2024 | 74.64 | 75.31 | 73.45 | 73.92 | 73.92 | 248,800 |
17 Jun 2024 | 72.79 | 74.83 | 72.17 | 74.63 | 74.63 | 185,800 |
14 Jun 2024 | 72.47 | 72.91 | 71.90 | 72.68 | 72.68 | 125,200 |
13 Jun 2024 | 74.33 | 74.33 | 72.79 | 73.46 | 73.46 | 151,800 |
12 Jun 2024 | 74.37 | 75.59 | 74.16 | 74.62 | 74.62 | 126,200 |
11 Jun 2024 | 72.66 | 73.10 | 72.09 | 72.79 | 72.79 | 129,300 |
10 Jun 2024 | 72.75 | 73.06 | 72.12 | 72.91 | 72.91 | 152,600 |
07 Jun 2024 | 73.59 | 73.91 | 72.97 | 73.59 | 73.59 | 111,200 |
06 Jun 2024 | 74.53 | 74.83 | 73.73 | 74.18 | 74.18 | 105,300 |
05 Jun 2024 | 75.35 | 75.35 | 74.16 | 74.68 | 74.68 | 92,700 |
04 Jun 2024 | 74.24 | 75.01 | 72.86 | 74.97 | 74.97 | 198,300 |
03 Jun 2024 | 75.78 | 75.84 | 74.02 | 74.90 | 74.90 | 192,200 |
31 May 2024 | 74.12 | 75.21 | 73.13 | 74.84 | 74.84 | 287,000 |
30 May 2024 | 74.40 | 75.02 | 73.28 | 73.96 | 73.96 | 140,900 |
29 May 2024 | 73.93 | 75.39 | 73.84 | 73.95 | 73.95 | 180,200 |
28 May 2024 | 78.43 | 78.43 | 73.80 | 74.50 | 74.50 | 248,500 |
24 May 2024 | 79.66 | 79.83 | 77.74 | 78.18 | 78.18 | 180,800 |
23 May 2024 | 81.40 | 83.15 | 76.26 | 79.23 | 79.23 | 436,200 |
22 May 2024 | 79.57 | 80.75 | 78.87 | 79.26 | 79.26 | 390,900 |
21 May 2024 | 79.82 | 80.49 | 79.14 | 79.55 | 79.55 | 741,300 |
20 May 2024 | 80.18 | 81.10 | 79.76 | 79.82 | 79.82 | 239,600 |
17 May 2024 | 80.34 | 80.57 | 79.24 | 80.16 | 80.16 | 129,700 |
16 May 2024 | 80.10 | 80.99 | 79.71 | 80.19 | 80.19 | 262,900 |
15 May 2024 | 80.00 | 80.46 | 79.32 | 80.13 | 80.13 | 183,700 |
14 May 2024 | 80.16 | 80.17 | 79.30 | 79.53 | 79.53 | 108,200 |
13 May 2024 | 80.13 | 80.32 | 79.01 | 79.36 | 79.36 | 111,300 |
10 May 2024 | 79.93 | 80.12 | 79.17 | 79.86 | 79.86 | 92,000 |
09 May 2024 | 79.67 | 80.10 | 79.30 | 79.76 | 79.76 | 104,400 |
08 May 2024 | 79.04 | 80.56 | 79.04 | 79.89 | 79.89 | 109,800 |
07 May 2024 | 79.70 | 81.33 | 79.12 | 79.73 | 79.73 | 132,500 |
06 May 2024 | 78.31 | 80.50 | 78.22 | 79.74 | 79.74 | 147,000 |
03 May 2024 | 78.32 | 78.60 | 77.22 | 77.92 | 77.92 | 103,200 |
02 May 2024 | 76.95 | 77.20 | 76.03 | 76.96 | 76.96 | 96,300 |
01 May 2024 | 76.72 | 77.59 | 75.12 | 75.92 | 75.92 | 125,500 |
30 Apr 2024 | 78.00 | 78.69 | 76.64 | 76.88 | 76.88 | 213,500 |
29 Apr 2024 | 78.64 | 79.35 | 78.46 | 78.63 | 78.63 | 86,500 |
26 Apr 2024 | 77.86 | 78.94 | 77.45 | 78.19 | 78.19 | 91,900 |
25 Apr 2024 | 78.24 | 78.94 | 77.35 | 77.78 | 77.78 | 125,800 |
24 Apr 2024 | 80.04 | 81.04 | 78.76 | 79.03 | 79.03 | 237,800 |
23 Apr 2024 | 77.73 | 81.26 | 76.75 | 80.11 | 80.11 | 196,100 |
22 Apr 2024 | 75.96 | 78.13 | 75.90 | 77.53 | 77.53 | 118,700 |
19 Apr 2024 | 74.91 | 76.24 | 74.53 | 75.37 | 75.37 | 170,200 |
18 Apr 2024 | 75.41 | 76.22 | 75.03 | 75.28 | 75.28 | 188,700 |
17 Apr 2024 | 76.89 | 77.90 | 75.36 | 75.43 | 75.43 | 167,500 |
16 Apr 2024 | 76.10 | 76.92 | 75.32 | 76.61 | 76.61 | 124,700 |
15 Apr 2024 | 77.22 | 77.24 | 75.75 | 76.67 | 76.67 | 81,900 |
12 Apr 2024 | 77.17 | 77.20 | 76.10 | 77.07 | 77.07 | 79,100 |
11 Apr 2024 | 76.50 | 77.56 | 75.90 | 77.53 | 77.53 | 82,700 |
10 Apr 2024 | 76.40 | 77.03 | 75.75 | 76.35 | 76.35 | 133,500 |
09 Apr 2024 | 78.19 | 79.03 | 77.21 | 78.47 | 78.47 | 131,800 |
08 Apr 2024 | 77.00 | 77.86 | 76.35 | 77.76 | 77.76 | 102,500 |
05 Apr 2024 | 76.02 | 76.71 | 75.64 | 76.22 | 76.22 | 61,100 |
04 Apr 2024 | 77.01 | 78.43 | 75.96 | 76.10 | 76.10 | 89,500 |
03 Apr 2024 | 75.54 | 76.98 | 75.54 | 75.98 | 75.98 | 95,300 |
02 Apr 2024 | 76.20 | 76.20 | 74.93 | 76.16 | 76.16 | 144,200 |
01 Apr 2024 | 78.56 | 78.90 | 76.59 | 76.79 | 76.79 | 210,900 |
28 Mar 2024 | 78.00 | 78.60 | 77.33 | 78.54 | 78.54 | 217,600 |
27 Mar 2024 | 77.35 | 78.00 | 76.72 | 77.99 | 77.99 | 86,700 |
26 Mar 2024 | 76.56 | 77.41 | 76.10 | 76.47 | 76.47 | 101,700 |
25 Mar 2024 | 77.36 | 77.43 | 75.88 | 76.00 | 76.00 | 90,800 |
22 Mar 2024 | 78.58 | 78.94 | 76.69 | 76.81 | 76.81 | 108,600 |
21 Mar 2024 | 77.69 | 79.06 | 77.30 | 78.88 | 78.88 | 176,200 |
20 Mar 2024 | 77.21 | 77.72 | 75.89 | 76.93 | 76.93 | 170,200 |
19 Mar 2024 | 76.70 | 78.68 | 76.70 | 77.75 | 77.75 | 172,900 |
18 Mar 2024 | 78.10 | 79.12 | 76.90 | 76.93 | 76.93 | 279,200 |
15 Mar 2024 | 78.87 | 79.47 | 77.12 | 77.93 | 77.93 | 2,786,400 |
14 Mar 2024 | 82.47 | 82.48 | 77.76 | 79.72 | 79.72 | 352,600 |
13 Mar 2024 | 81.28 | 83.10 | 81.28 | 82.47 | 82.47 | 185,600 |
12 Mar 2024 | 81.49 | 82.01 | 80.09 | 81.28 | 81.28 | 163,500 |
11 Mar 2024 | 79.60 | 81.94 | 78.90 | 81.76 | 81.76 | 230,200 |
08 Mar 2024 | 80.85 | 82.61 | 79.95 | 80.22 | 80.22 | 266,700 |
07 Mar 2024 | 80.32 | 80.92 | 79.85 | 79.99 | 79.99 | 166,700 |
06 Mar 2024 | 80.82 | 81.43 | 79.93 | 80.20 | 80.20 | 168,100 |
05 Mar 2024 | 80.85 | 81.32 | 79.71 | 79.71 | 79.71 | 175,000 |
04 Mar 2024 | 82.83 | 83.38 | 81.01 | 81.12 | 81.12 | 133,600 |
01 Mar 2024 | 82.24 | 83.15 | 81.37 | 82.87 | 82.87 | 163,100 |
29 Feb 2024 | 82.31 | 83.57 | 81.40 | 82.39 | 82.39 | 355,400 |
28 Feb 2024 | 79.20 | 81.32 | 78.04 | 81.23 | 81.23 | 203,300 |
27 Feb 2024 | 81.00 | 83.09 | 80.10 | 80.19 | 80.19 | 199,400 |
26 Feb 2024 | 78.26 | 80.69 | 77.66 | 80.53 | 80.53 | 177,700 |
23 Feb 2024 | 78.79 | 79.68 | 78.11 | 78.57 | 78.57 | 193,300 |
22 Feb 2024 | 77.04 | 79.34 | 76.58 | 78.79 | 78.79 | 196,900 |
21 Feb 2024 | 78.26 | 79.01 | 76.28 | 76.98 | 76.98 | 174,800 |
20 Feb 2024 | 79.33 | 80.18 | 78.52 | 78.67 | 78.67 | 176,700 |
16 Feb 2024 | 80.00 | 81.13 | 78.58 | 80.50 | 80.50 | 202,800 |
15 Feb 2024 | 78.05 | 80.91 | 77.44 | 80.42 | 80.42 | 187,500 |
14 Feb 2024 | 74.98 | 78.44 | 74.98 | 77.96 | 77.96 | 237,900 |
13 Feb 2024 | 74.10 | 75.30 | 72.63 | 73.96 | 73.96 | 291,800 |
12 Feb 2024 | 75.11 | 76.53 | 73.93 | 76.34 | 76.34 | 200,000 |
09 Feb 2024 | 74.63 | 76.72 | 73.33 | 75.47 | 75.47 | 196,700 |
08 Feb 2024 | 68.28 | 74.15 | 67.66 | 74.07 | 74.07 | 285,200 |
07 Feb 2024 | 57.30 | 68.28 | 56.33 | 68.07 | 68.07 | 809,200 |
06 Feb 2024 | 76.96 | 78.26 | 76.60 | 78.24 | 78.24 | 143,000 |
05 Feb 2024 | 76.70 | 77.77 | 75.43 | 77.31 | 77.31 | 116,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |