Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 82.84 | 83.64 | 82.16 | 83.42 | 83.42 | 706,400 |
27 Jun 2024 | 81.57 | 82.12 | 79.94 | 82.07 | 82.07 | 223,100 |
26 Jun 2024 | 80.56 | 81.28 | 80.30 | 81.27 | 81.27 | 325,600 |
25 Jun 2024 | 82.04 | 82.89 | 80.78 | 80.90 | 80.90 | 317,400 |
24 Jun 2024 | 80.35 | 83.12 | 79.88 | 82.51 | 82.51 | 567,500 |
21 Jun 2024 | 80.45 | 81.76 | 79.50 | 79.60 | 79.60 | 718,300 |
20 Jun 2024 | 80.73 | 81.22 | 80.33 | 80.54 | 80.54 | 288,700 |
18 Jun 2024 | 80.40 | 81.24 | 80.22 | 80.96 | 80.96 | 604,700 |
17 Jun 2024 | 79.92 | 80.68 | 79.25 | 80.66 | 80.66 | 202,000 |
14 Jun 2024 | 79.83 | 80.81 | 79.51 | 79.97 | 79.97 | 274,500 |
13 Jun 2024 | 81.10 | 82.28 | 80.32 | 80.77 | 80.77 | 365,900 |
12 Jun 2024 | 82.28 | 83.00 | 80.76 | 81.54 | 81.54 | 315,500 |
11 Jun 2024 | 79.64 | 80.43 | 79.16 | 79.85 | 79.85 | 419,000 |
10 Jun 2024 | 79.69 | 81.00 | 78.91 | 80.31 | 80.31 | 450,300 |
10 Jun 2024 | 0.39 Dividend | |||||
07 Jun 2024 | 80.79 | 81.29 | 80.01 | 80.88 | 80.49 | 300,700 |
06 Jun 2024 | 80.56 | 81.03 | 79.45 | 81.01 | 80.62 | 306,200 |
05 Jun 2024 | 80.79 | 81.11 | 79.98 | 80.78 | 80.39 | 299,200 |
04 Jun 2024 | 80.42 | 81.42 | 80.03 | 80.19 | 79.80 | 419,900 |
03 Jun 2024 | 83.26 | 83.42 | 80.68 | 81.37 | 80.98 | 340,400 |
31 May 2024 | 82.39 | 82.88 | 81.67 | 82.44 | 82.04 | 352,100 |
30 May 2024 | 80.16 | 81.31 | 79.13 | 80.79 | 80.40 | 246,600 |
29 May 2024 | 79.30 | 80.00 | 78.56 | 78.93 | 78.55 | 480,600 |
28 May 2024 | 83.15 | 83.38 | 80.24 | 80.58 | 80.19 | 316,600 |
24 May 2024 | 82.88 | 83.16 | 81.81 | 82.80 | 82.40 | 205,100 |
23 May 2024 | 84.63 | 84.90 | 81.94 | 82.16 | 81.76 | 410,900 |
22 May 2024 | 85.29 | 85.60 | 83.92 | 84.38 | 83.97 | 319,700 |
21 May 2024 | 85.73 | 87.00 | 85.39 | 85.60 | 85.19 | 473,900 |
20 May 2024 | 86.04 | 87.21 | 85.72 | 85.85 | 85.44 | 641,500 |
17 May 2024 | 84.84 | 86.72 | 84.40 | 86.14 | 85.72 | 576,300 |
16 May 2024 | 85.60 | 85.76 | 84.37 | 84.43 | 84.02 | 330,200 |
15 May 2024 | 85.00 | 86.13 | 84.42 | 86.00 | 85.59 | 538,400 |
14 May 2024 | 84.46 | 85.10 | 83.03 | 83.93 | 83.53 | 587,400 |
13 May 2024 | 83.15 | 83.80 | 82.46 | 83.77 | 83.37 | 714,400 |
10 May 2024 | 81.92 | 82.72 | 80.50 | 82.48 | 82.08 | 836,300 |
09 May 2024 | 83.10 | 83.16 | 81.50 | 81.60 | 81.21 | 633,800 |
08 May 2024 | 81.75 | 83.50 | 81.70 | 83.13 | 82.73 | 428,600 |
07 May 2024 | 82.63 | 83.30 | 81.94 | 82.21 | 81.81 | 597,400 |
06 May 2024 | 83.40 | 83.63 | 82.04 | 82.11 | 81.71 | 377,100 |
03 May 2024 | 82.88 | 83.57 | 81.63 | 82.56 | 82.16 | 561,300 |
02 May 2024 | 80.94 | 82.42 | 80.15 | 81.87 | 81.48 | 807,600 |
01 May 2024 | 80.60 | 81.00 | 79.12 | 79.81 | 79.43 | 1,224,000 |
30 Apr 2024 | 80.00 | 81.44 | 77.80 | 79.66 | 79.28 | 1,519,300 |
29 Apr 2024 | 76.28 | 80.53 | 76.00 | 77.75 | 77.38 | 2,647,800 |
26 Apr 2024 | 83.54 | 84.57 | 83.10 | 83.17 | 82.77 | 132,300 |
25 Apr 2024 | 83.84 | 83.98 | 82.58 | 83.66 | 83.26 | 137,200 |
24 Apr 2024 | 82.91 | 84.89 | 82.78 | 84.78 | 84.37 | 163,100 |
23 Apr 2024 | 83.58 | 84.96 | 82.54 | 83.74 | 83.34 | 129,300 |
22 Apr 2024 | 81.72 | 83.77 | 81.35 | 83.56 | 83.16 | 162,500 |
19 Apr 2024 | 79.70 | 81.83 | 79.29 | 81.44 | 81.05 | 317,600 |
18 Apr 2024 | 79.72 | 80.86 | 79.52 | 80.20 | 79.81 | 189,000 |
17 Apr 2024 | 80.35 | 80.67 | 79.66 | 79.67 | 79.29 | 193,300 |
16 Apr 2024 | 79.06 | 80.01 | 78.46 | 79.44 | 79.06 | 195,000 |
15 Apr 2024 | 80.57 | 81.28 | 78.94 | 79.75 | 79.37 | 140,200 |
12 Apr 2024 | 79.91 | 81.56 | 79.40 | 80.07 | 79.68 | 142,300 |
11 Apr 2024 | 80.90 | 81.54 | 79.50 | 80.78 | 80.39 | 123,000 |
10 Apr 2024 | 82.17 | 82.17 | 79.99 | 80.71 | 80.32 | 217,300 |
09 Apr 2024 | 84.66 | 84.92 | 84.11 | 84.42 | 84.01 | 94,400 |
08 Apr 2024 | 83.58 | 84.71 | 83.58 | 84.24 | 83.83 | 86,600 |
05 Apr 2024 | 82.74 | 83.83 | 82.56 | 83.27 | 82.87 | 178,500 |
04 Apr 2024 | 83.96 | 85.12 | 82.62 | 82.89 | 82.49 | 181,800 |
03 Apr 2024 | 82.39 | 83.92 | 82.39 | 83.21 | 82.81 | 191,200 |
02 Apr 2024 | 83.20 | 84.36 | 82.43 | 83.25 | 82.85 | 197,600 |
01 Apr 2024 | 87.00 | 87.00 | 84.52 | 84.56 | 84.15 | 339,600 |
28 Mar 2024 | 85.50 | 87.36 | 83.60 | 86.99 | 86.57 | 318,700 |
27 Mar 2024 | 82.82 | 85.61 | 82.72 | 85.61 | 85.20 | 184,500 |
26 Mar 2024 | 82.25 | 82.61 | 81.75 | 82.41 | 82.01 | 203,400 |
25 Mar 2024 | 81.25 | 82.15 | 81.25 | 81.55 | 81.16 | 59,700 |
22 Mar 2024 | 83.15 | 83.15 | 81.03 | 81.18 | 80.79 | 182,700 |
21 Mar 2024 | 81.60 | 83.02 | 81.42 | 82.93 | 82.53 | 242,500 |
20 Mar 2024 | 79.20 | 81.92 | 78.42 | 81.12 | 80.73 | 253,400 |
19 Mar 2024 | 78.50 | 79.83 | 78.50 | 79.48 | 79.10 | 151,200 |
18 Mar 2024 | 79.13 | 79.48 | 78.41 | 78.53 | 78.15 | 195,900 |
15 Mar 2024 | 78.83 | 80.60 | 78.83 | 79.42 | 79.04 | 683,700 |
14 Mar 2024 | 80.00 | 80.06 | 78.67 | 79.27 | 78.89 | 289,300 |
13 Mar 2024 | 79.53 | 81.17 | 79.53 | 80.50 | 80.11 | 200,000 |
12 Mar 2024 | 81.59 | 82.13 | 79.73 | 79.85 | 79.46 | 361,100 |
11 Mar 2024 | 82.38 | 82.78 | 81.56 | 81.91 | 81.52 | 173,400 |
08 Mar 2024 | 84.32 | 84.66 | 82.85 | 82.87 | 82.47 | 140,900 |
08 Mar 2024 | 0.39 Dividend | |||||
07 Mar 2024 | 84.60 | 85.19 | 83.43 | 83.72 | 82.93 | 126,000 |
06 Mar 2024 | 83.98 | 85.51 | 81.76 | 83.76 | 82.97 | 208,300 |
05 Mar 2024 | 80.15 | 83.97 | 79.72 | 83.88 | 83.09 | 208,100 |
04 Mar 2024 | 80.79 | 82.22 | 80.29 | 80.47 | 79.71 | 149,500 |
01 Mar 2024 | 81.00 | 81.32 | 79.31 | 80.60 | 79.84 | 265,900 |
29 Feb 2024 | 81.18 | 82.21 | 80.66 | 81.61 | 80.84 | 437,500 |
28 Feb 2024 | 79.82 | 80.66 | 79.51 | 79.66 | 78.91 | 208,500 |
27 Feb 2024 | 80.37 | 81.01 | 80.05 | 80.68 | 79.92 | 144,400 |
26 Feb 2024 | 80.30 | 81.31 | 79.39 | 80.03 | 79.27 | 135,300 |
23 Feb 2024 | 80.31 | 81.59 | 79.75 | 80.75 | 79.99 | 151,700 |
22 Feb 2024 | 80.54 | 81.29 | 79.96 | 80.39 | 79.63 | 170,000 |
21 Feb 2024 | 80.90 | 80.94 | 80.02 | 80.68 | 79.92 | 134,700 |
20 Feb 2024 | 79.91 | 81.76 | 79.70 | 81.31 | 80.54 | 137,400 |
16 Feb 2024 | 82.00 | 82.79 | 81.07 | 81.10 | 80.33 | 160,600 |
15 Feb 2024 | 80.17 | 82.73 | 80.17 | 82.69 | 81.91 | 300,400 |
14 Feb 2024 | 79.90 | 80.29 | 78.79 | 79.98 | 79.22 | 208,300 |
13 Feb 2024 | 80.13 | 80.92 | 77.59 | 78.87 | 78.12 | 355,200 |
12 Feb 2024 | 81.49 | 83.76 | 81.49 | 82.94 | 82.16 | 193,100 |
09 Feb 2024 | 80.44 | 81.76 | 79.71 | 81.67 | 80.90 | 192,000 |
08 Feb 2024 | 79.00 | 80.30 | 78.51 | 80.29 | 79.53 | 232,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |