Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 78.33 | 78.64 | 77.72 | 78.57 | 78.57 | 467,100 |
07 Jun 2024 | 79.10 | 79.58 | 78.81 | 79.09 | 79.09 | 159,600 |
06 Jun 2024 | 80.25 | 80.51 | 79.75 | 79.96 | 79.96 | 97,600 |
05 Jun 2024 | 80.36 | 80.52 | 79.67 | 80.52 | 80.52 | 98,000 |
04 Jun 2024 | 80.37 | 80.54 | 79.79 | 79.86 | 79.86 | 112,800 |
03 Jun 2024 | 81.80 | 81.88 | 80.62 | 80.95 | 80.95 | 154,300 |
31 May 2024 | 80.37 | 81.24 | 80.36 | 81.24 | 81.24 | 260,400 |
30 May 2024 | 79.27 | 80.16 | 79.27 | 80.00 | 80.00 | 353,200 |
29 May 2024 | 79.04 | 79.16 | 78.74 | 78.83 | 78.83 | 99,100 |
28 May 2024 | 80.78 | 80.97 | 79.81 | 80.12 | 80.12 | 100,600 |
24 May 2024 | 80.39 | 80.47 | 80.04 | 80.36 | 80.36 | 83,800 |
23 May 2024 | 81.49 | 81.49 | 79.45 | 79.85 | 79.85 | 92,800 |
22 May 2024 | 81.59 | 81.80 | 80.97 | 81.30 | 81.30 | 93,900 |
21 May 2024 | 81.45 | 81.81 | 81.45 | 81.71 | 81.71 | 103,100 |
20 May 2024 | 82.16 | 82.50 | 81.72 | 81.72 | 81.72 | 86,000 |
17 May 2024 | 82.30 | 82.50 | 82.03 | 82.25 | 82.25 | 96,000 |
16 May 2024 | 82.36 | 82.53 | 82.17 | 82.38 | 82.38 | 87,300 |
15 May 2024 | 83.28 | 83.33 | 82.35 | 82.53 | 82.53 | 136,500 |
14 May 2024 | 82.50 | 83.06 | 82.10 | 82.47 | 82.47 | 234,900 |
13 May 2024 | 81.68 | 82.23 | 81.50 | 81.61 | 81.61 | 182,300 |
10 May 2024 | 81.62 | 81.69 | 80.75 | 81.23 | 81.23 | 117,400 |
09 May 2024 | 80.63 | 81.57 | 80.51 | 81.57 | 81.57 | 114,600 |
08 May 2024 | 79.85 | 80.60 | 79.69 | 80.53 | 80.53 | 217,200 |
07 May 2024 | 80.68 | 81.09 | 80.49 | 80.49 | 80.49 | 111,600 |
06 May 2024 | 80.29 | 80.68 | 80.21 | 80.52 | 80.52 | 202,000 |
03 May 2024 | 80.47 | 80.73 | 79.51 | 79.78 | 79.78 | 130,200 |
02 May 2024 | 78.76 | 79.23 | 78.12 | 79.22 | 79.22 | 148,600 |
01 May 2024 | 77.67 | 79.39 | 77.67 | 77.92 | 77.92 | 367,200 |
30 Apr 2024 | 78.39 | 78.59 | 77.57 | 77.57 | 77.57 | 139,100 |
29 Apr 2024 | 78.85 | 79.33 | 78.79 | 79.12 | 79.12 | 113,400 |
26 Apr 2024 | 78.25 | 79.00 | 78.12 | 78.56 | 78.56 | 110,200 |
25 Apr 2024 | 78.12 | 78.23 | 77.34 | 78.10 | 78.10 | 129,400 |
24 Apr 2024 | 78.85 | 79.11 | 78.35 | 78.92 | 78.92 | 129,200 |
23 Apr 2024 | 77.83 | 79.55 | 77.69 | 79.34 | 79.34 | 158,700 |
22 Apr 2024 | 77.57 | 78.30 | 77.18 | 77.84 | 77.84 | 177,600 |
19 Apr 2024 | 76.02 | 77.35 | 76.02 | 77.35 | 77.35 | 284,100 |
18 Apr 2024 | 76.29 | 77.20 | 75.97 | 76.32 | 76.32 | 218,100 |
17 Apr 2024 | 76.91 | 77.19 | 75.96 | 76.01 | 76.01 | 357,700 |
16 Apr 2024 | 76.44 | 76.85 | 75.79 | 76.36 | 76.36 | 202,900 |
15 Apr 2024 | 78.04 | 78.52 | 76.57 | 76.93 | 76.93 | 232,600 |
12 Apr 2024 | 78.47 | 78.78 | 77.35 | 77.64 | 77.64 | 191,200 |
11 Apr 2024 | 79.08 | 79.27 | 78.13 | 78.94 | 78.94 | 204,000 |
10 Apr 2024 | 79.32 | 79.65 | 78.16 | 78.63 | 78.63 | 185,200 |
09 Apr 2024 | 80.98 | 81.50 | 80.77 | 81.50 | 81.50 | 196,700 |
08 Apr 2024 | 80.48 | 81.04 | 80.38 | 80.81 | 80.81 | 143,700 |
05 Apr 2024 | 79.79 | 80.35 | 79.53 | 80.00 | 80.00 | 173,200 |
04 Apr 2024 | 81.43 | 81.79 | 79.78 | 80.01 | 80.01 | 225,500 |
03 Apr 2024 | 80.02 | 80.85 | 79.97 | 80.60 | 80.60 | 175,000 |
02 Apr 2024 | 80.99 | 81.00 | 79.96 | 80.30 | 80.30 | 215,400 |
01 Apr 2024 | 83.09 | 83.09 | 81.77 | 81.82 | 81.82 | 182,800 |
28 Mar 2024 | 82.70 | 83.37 | 82.67 | 82.97 | 82.97 | 270,100 |
27 Mar 2024 | 80.93 | 82.70 | 80.89 | 82.70 | 82.70 | 188,200 |
26 Mar 2024 | 80.95 | 81.12 | 80.25 | 80.29 | 80.29 | 155,800 |
25 Mar 2024 | 80.65 | 81.26 | 80.45 | 80.47 | 80.47 | 153,900 |
22 Mar 2024 | 81.79 | 82.04 | 80.47 | 80.49 | 80.49 | 164,000 |
21 Mar 2024 | 81.20 | 81.99 | 81.19 | 81.77 | 81.77 | 291,800 |
20 Mar 2024 | 79.13 | 81.29 | 78.89 | 80.86 | 80.86 | 287,300 |
19 Mar 2024 | 78.64 | 79.52 | 78.64 | 79.34 | 79.34 | 266,600 |
18 Mar 2024 | 79.47 | 79.49 | 78.70 | 78.92 | 78.92 | 119,800 |
18 Mar 2024 | 0.349 Dividend | |||||
15 Mar 2024 | 78.97 | 79.97 | 78.97 | 79.70 | 79.35 | 179,100 |
14 Mar 2024 | 80.59 | 80.59 | 78.65 | 79.30 | 78.95 | 164,400 |
13 Mar 2024 | 80.59 | 81.33 | 80.51 | 80.65 | 80.30 | 159,600 |
12 Mar 2024 | 81.01 | 81.19 | 80.23 | 80.64 | 80.29 | 129,900 |
11 Mar 2024 | 80.96 | 81.53 | 80.76 | 81.12 | 80.76 | 154,900 |
08 Mar 2024 | 81.72 | 82.38 | 80.99 | 81.26 | 80.90 | 183,400 |
07 Mar 2024 | 80.97 | 81.59 | 80.87 | 81.07 | 80.72 | 282,800 |
06 Mar 2024 | 80.84 | 80.87 | 79.95 | 80.39 | 80.04 | 259,200 |
05 Mar 2024 | 79.88 | 80.96 | 79.88 | 80.27 | 79.92 | 118,600 |
04 Mar 2024 | 80.85 | 81.13 | 80.15 | 80.30 | 79.95 | 259,800 |
01 Mar 2024 | 80.60 | 80.87 | 79.77 | 80.81 | 80.46 | 121,400 |
29 Feb 2024 | 80.93 | 81.58 | 80.18 | 80.61 | 80.26 | 171,100 |
28 Feb 2024 | 79.93 | 80.57 | 79.61 | 80.03 | 79.68 | 92,200 |
27 Feb 2024 | 80.23 | 80.71 | 80.23 | 80.44 | 80.09 | 147,500 |
26 Feb 2024 | 79.83 | 80.31 | 79.39 | 79.63 | 79.28 | 148,500 |
23 Feb 2024 | 79.84 | 80.49 | 79.37 | 79.98 | 79.63 | 342,300 |
22 Feb 2024 | 80.06 | 80.16 | 79.45 | 79.83 | 79.48 | 205,500 |
21 Feb 2024 | 79.82 | 80.09 | 79.32 | 79.87 | 79.52 | 180,200 |
20 Feb 2024 | 80.08 | 80.71 | 79.92 | 80.20 | 79.85 | 251,100 |
16 Feb 2024 | 80.79 | 81.81 | 80.56 | 81.03 | 80.68 | 204,800 |
15 Feb 2024 | 80.37 | 81.98 | 80.37 | 81.93 | 81.57 | 290,700 |
14 Feb 2024 | 79.28 | 79.83 | 78.43 | 79.54 | 79.19 | 219,000 |
13 Feb 2024 | 78.80 | 79.19 | 77.46 | 78.17 | 77.83 | 372,700 |
12 Feb 2024 | 79.70 | 81.63 | 79.70 | 81.32 | 80.96 | 238,300 |
09 Feb 2024 | 78.95 | 79.60 | 78.31 | 79.46 | 79.11 | 901,500 |
08 Feb 2024 | 77.80 | 78.86 | 77.39 | 78.78 | 78.44 | 910,600 |
07 Feb 2024 | 78.64 | 78.64 | 77.50 | 77.85 | 77.51 | 240,000 |
06 Feb 2024 | 77.68 | 78.56 | 77.36 | 78.31 | 77.97 | 331,700 |
05 Feb 2024 | 78.28 | 78.28 | 77.08 | 77.70 | 77.36 | 228,500 |
02 Feb 2024 | 78.68 | 79.58 | 78.20 | 79.15 | 78.80 | 271,400 |
01 Feb 2024 | 79.37 | 79.78 | 77.75 | 79.66 | 79.31 | 498,800 |
31 Jan 2024 | 80.78 | 81.35 | 78.69 | 78.77 | 78.43 | 328,800 |
30 Jan 2024 | 81.20 | 81.61 | 80.88 | 81.05 | 80.70 | 192,900 |
29 Jan 2024 | 80.86 | 81.62 | 80.29 | 81.61 | 81.25 | 493,400 |
26 Jan 2024 | 81.03 | 81.55 | 80.62 | 80.82 | 80.47 | 158,900 |
25 Jan 2024 | 80.97 | 81.28 | 79.91 | 80.72 | 80.37 | 173,000 |
24 Jan 2024 | 81.22 | 81.28 | 79.74 | 79.96 | 79.61 | 264,100 |
23 Jan 2024 | 81.47 | 81.90 | 80.02 | 80.42 | 80.07 | 2,713,200 |
22 Jan 2024 | 79.56 | 80.90 | 79.56 | 80.80 | 80.45 | 291,200 |
19 Jan 2024 | 78.41 | 79.11 | 77.58 | 79.00 | 78.65 | 187,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |