Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 72.03 | 72.23 | 70.57 | 70.92 | 70.92 | 635,459 |
14 Jun 2024 | 72.12 | 72.72 | 71.35 | 72.25 | 72.25 | 1,017,100 |
14 Jun 2024 | 0.38 Dividend | |||||
13 Jun 2024 | 72.64 | 73.21 | 71.80 | 72.88 | 72.50 | 1,010,000 |
12 Jun 2024 | 72.72 | 73.82 | 72.38 | 72.82 | 72.44 | 1,160,500 |
11 Jun 2024 | 70.79 | 72.08 | 70.41 | 72.01 | 71.63 | 758,200 |
10 Jun 2024 | 70.67 | 71.59 | 70.50 | 71.36 | 70.99 | 798,000 |
07 Jun 2024 | 69.98 | 71.71 | 69.92 | 71.14 | 70.77 | 919,300 |
06 Jun 2024 | 69.16 | 70.75 | 69.05 | 70.33 | 69.96 | 920,500 |
05 Jun 2024 | 70.27 | 70.61 | 68.77 | 69.29 | 68.93 | 879,300 |
04 Jun 2024 | 70.09 | 72.21 | 70.09 | 70.27 | 69.90 | 1,033,800 |
03 Jun 2024 | 70.80 | 71.63 | 69.77 | 70.42 | 70.05 | 532,400 |
31 May 2024 | 68.56 | 70.79 | 68.56 | 70.76 | 70.39 | 1,115,000 |
30 May 2024 | 67.81 | 68.55 | 67.81 | 68.20 | 67.84 | 486,500 |
29 May 2024 | 68.91 | 68.99 | 67.67 | 67.75 | 67.40 | 727,800 |
28 May 2024 | 70.34 | 70.70 | 69.30 | 69.55 | 69.19 | 511,200 |
24 May 2024 | 69.46 | 70.71 | 69.46 | 70.35 | 69.98 | 486,800 |
23 May 2024 | 70.42 | 70.42 | 69.30 | 69.33 | 68.97 | 797,900 |
22 May 2024 | 70.28 | 71.41 | 69.89 | 70.35 | 69.98 | 798,400 |
21 May 2024 | 70.69 | 71.37 | 70.39 | 70.88 | 70.51 | 730,700 |
20 May 2024 | 71.00 | 71.63 | 70.70 | 70.84 | 70.47 | 599,600 |
17 May 2024 | 71.46 | 71.50 | 70.44 | 70.99 | 70.62 | 679,300 |
16 May 2024 | 70.29 | 71.49 | 69.98 | 71.38 | 71.01 | 1,184,800 |
15 May 2024 | 70.88 | 71.08 | 69.76 | 69.95 | 69.59 | 697,800 |
14 May 2024 | 71.02 | 71.73 | 70.68 | 70.82 | 70.45 | 896,500 |
13 May 2024 | 72.83 | 73.21 | 70.71 | 70.81 | 70.44 | 1,178,900 |
10 May 2024 | 73.26 | 73.46 | 72.24 | 72.37 | 71.99 | 643,300 |
09 May 2024 | 72.12 | 73.00 | 71.48 | 72.88 | 72.50 | 440,900 |
08 May 2024 | 73.92 | 73.99 | 72.42 | 72.56 | 72.18 | 468,200 |
07 May 2024 | 74.85 | 75.26 | 74.06 | 74.17 | 73.78 | 909,700 |
06 May 2024 | 73.60 | 74.90 | 73.37 | 74.88 | 74.49 | 705,800 |
03 May 2024 | 74.36 | 74.61 | 72.93 | 73.25 | 72.87 | 567,300 |
02 May 2024 | 73.61 | 74.36 | 73.33 | 73.88 | 73.49 | 573,800 |
01 May 2024 | 73.02 | 73.89 | 72.79 | 72.93 | 72.55 | 893,600 |
30 Apr 2024 | 74.04 | 74.75 | 73.32 | 73.51 | 73.13 | 937,400 |
29 Apr 2024 | 73.80 | 74.89 | 73.35 | 74.29 | 73.90 | 848,300 |
26 Apr 2024 | 75.11 | 75.93 | 73.73 | 73.79 | 73.41 | 1,165,900 |
25 Apr 2024 | 71.34 | 76.45 | 71.34 | 75.36 | 74.97 | 1,894,200 |
24 Apr 2024 | 72.18 | 72.68 | 71.38 | 71.96 | 71.58 | 888,800 |
23 Apr 2024 | 70.05 | 71.60 | 69.98 | 71.50 | 71.13 | 808,800 |
22 Apr 2024 | 70.18 | 70.62 | 69.18 | 69.91 | 69.55 | 919,700 |
19 Apr 2024 | 69.08 | 69.97 | 69.05 | 69.92 | 69.56 | 877,900 |
18 Apr 2024 | 69.74 | 70.08 | 69.28 | 69.31 | 68.95 | 569,200 |
17 Apr 2024 | 70.50 | 71.11 | 69.44 | 69.46 | 69.10 | 667,400 |
16 Apr 2024 | 71.23 | 71.88 | 70.70 | 71.04 | 70.67 | 856,300 |
15 Apr 2024 | 72.74 | 72.79 | 71.31 | 71.50 | 71.13 | 737,800 |
12 Apr 2024 | 72.64 | 73.12 | 72.00 | 72.17 | 71.79 | 448,800 |
11 Apr 2024 | 73.01 | 73.86 | 72.89 | 73.46 | 73.08 | 420,700 |
10 Apr 2024 | 73.79 | 73.93 | 72.65 | 73.01 | 72.63 | 576,800 |
09 Apr 2024 | 73.59 | 74.13 | 73.46 | 74.09 | 73.70 | 690,200 |
08 Apr 2024 | 73.24 | 74.06 | 73.01 | 73.74 | 73.36 | 642,400 |
05 Apr 2024 | 72.78 | 73.49 | 72.66 | 73.01 | 72.63 | 787,900 |
04 Apr 2024 | 74.44 | 74.44 | 72.56 | 72.75 | 72.37 | 676,900 |
03 Apr 2024 | 73.83 | 74.41 | 73.06 | 73.86 | 73.47 | 809,500 |
02 Apr 2024 | 75.27 | 75.48 | 73.86 | 74.13 | 73.74 | 690,700 |
01 Apr 2024 | 76.56 | 76.62 | 75.35 | 75.42 | 75.03 | 561,900 |
28 Mar 2024 | 76.91 | 77.16 | 76.33 | 76.75 | 76.35 | 679,200 |
27 Mar 2024 | 76.02 | 76.81 | 75.91 | 76.70 | 76.30 | 581,700 |
26 Mar 2024 | 75.85 | 76.04 | 75.50 | 75.62 | 75.23 | 373,800 |
25 Mar 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 75.47 | 489,300 |
22 Mar 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 75.29 | 665,500 |
21 Mar 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 75.92 | 1,141,200 |
20 Mar 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 77.03 | 857,300 |
19 Mar 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 77.26 | 732,000 |
18 Mar 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 76.74 | 1,320,700 |
15 Mar 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 77.98 | 1,661,700 |
14 Mar 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 77.79 | 697,000 |
14 Mar 2024 | 0.38 Dividend | |||||
13 Mar 2024 | 79.70 | 80.11 | 78.43 | 78.64 | 77.85 | 1,172,700 |
12 Mar 2024 | 77.65 | 79.82 | 77.37 | 79.72 | 78.92 | 1,291,300 |
11 Mar 2024 | 75.62 | 78.49 | 74.36 | 77.92 | 77.14 | 2,031,700 |
08 Mar 2024 | 76.62 | 78.06 | 75.94 | 76.08 | 75.32 | 511,600 |
07 Mar 2024 | 75.06 | 76.51 | 75.06 | 76.34 | 75.57 | 603,400 |
06 Mar 2024 | 75.45 | 76.14 | 74.89 | 74.91 | 74.16 | 939,500 |
05 Mar 2024 | 75.57 | 76.19 | 75.05 | 75.07 | 74.32 | 664,400 |
04 Mar 2024 | 75.44 | 76.91 | 74.87 | 75.60 | 74.84 | 800,000 |
01 Mar 2024 | 77.00 | 77.18 | 75.86 | 75.97 | 75.21 | 601,900 |
29 Feb 2024 | 77.45 | 77.68 | 76.15 | 76.55 | 75.78 | 869,300 |
28 Feb 2024 | 77.24 | 78.19 | 77.01 | 77.44 | 76.66 | 495,200 |
27 Feb 2024 | 78.37 | 78.73 | 77.46 | 77.50 | 76.72 | 454,700 |
26 Feb 2024 | 79.14 | 79.46 | 77.70 | 78.34 | 77.55 | 653,800 |
23 Feb 2024 | 80.35 | 80.37 | 79.32 | 79.49 | 78.69 | 415,700 |
22 Feb 2024 | 79.75 | 80.83 | 79.75 | 80.11 | 79.31 | 508,200 |
21 Feb 2024 | 80.02 | 80.93 | 79.59 | 80.40 | 79.59 | 647,900 |
20 Feb 2024 | 78.42 | 80.22 | 78.42 | 79.81 | 79.01 | 611,400 |
16 Feb 2024 | 79.16 | 80.11 | 78.69 | 78.69 | 77.90 | 554,500 |
15 Feb 2024 | 78.50 | 79.92 | 77.18 | 79.53 | 78.73 | 803,900 |
14 Feb 2024 | 79.09 | 79.27 | 78.16 | 78.26 | 77.48 | 435,700 |
13 Feb 2024 | 78.56 | 79.22 | 77.65 | 78.62 | 77.83 | 373,800 |
12 Feb 2024 | 79.90 | 80.14 | 79.00 | 80.01 | 79.21 | 436,200 |
09 Feb 2024 | 78.77 | 80.67 | 78.30 | 79.90 | 79.10 | 417,300 |
08 Feb 2024 | 79.42 | 79.73 | 78.79 | 78.80 | 78.01 | 520,300 |
07 Feb 2024 | 78.36 | 79.67 | 77.94 | 79.04 | 78.25 | 397,700 |
06 Feb 2024 | 78.36 | 79.04 | 78.25 | 78.70 | 77.91 | 246,500 |
05 Feb 2024 | 78.55 | 78.69 | 77.80 | 78.21 | 77.43 | 412,000 |
02 Feb 2024 | 78.75 | 79.36 | 78.40 | 78.97 | 78.18 | 514,100 |
01 Feb 2024 | 78.08 | 79.22 | 77.69 | 79.20 | 78.41 | 558,500 |
31 Jan 2024 | 79.15 | 79.84 | 77.79 | 77.93 | 77.15 | 642,900 |
30 Jan 2024 | 79.54 | 80.20 | 79.11 | 79.73 | 78.93 | 501,100 |
29 Jan 2024 | 79.58 | 80.30 | 79.10 | 80.28 | 79.48 | 449,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |