Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 83.80 | 85.70 | 82.70 | 84.20 | 84.20 | 4,372,545 |
27 Jun 2024 | 80.80 | 84.70 | 80.20 | 84.20 | 84.20 | 5,118,569 |
26 Jun 2024 | 82.80 | 82.80 | 80.20 | 80.20 | 80.20 | 1,622,420 |
25 Jun 2024 | 81.20 | 82.00 | 78.70 | 81.70 | 81.70 | 2,168,654 |
24 Jun 2024 | 84.20 | 85.60 | 81.20 | 81.20 | 81.20 | 5,455,651 |
21 Jun 2024 | 79.10 | 83.10 | 78.20 | 81.70 | 81.70 | 6,141,005 |
20 Jun 2024 | 78.40 | 80.20 | 78.40 | 79.10 | 79.10 | 1,660,471 |
19 Jun 2024 | 79.10 | 80.80 | 77.60 | 78.40 | 78.40 | 2,408,289 |
18 Jun 2024 | 79.30 | 82.40 | 78.30 | 78.50 | 78.50 | 4,615,478 |
17 Jun 2024 | 77.30 | 81.80 | 76.40 | 79.30 | 79.30 | 5,037,691 |
14 Jun 2024 | 76.00 | 76.60 | 74.90 | 76.50 | 76.50 | 1,029,065 |
13 Jun 2024 | 77.30 | 77.40 | 74.60 | 75.00 | 75.00 | 1,049,100 |
12 Jun 2024 | 74.50 | 76.80 | 74.10 | 75.30 | 75.30 | 1,413,331 |
11 Jun 2024 | 74.40 | 75.60 | 73.70 | 73.80 | 73.80 | 1,001,016 |
07 Jun 2024 | 73.60 | 74.00 | 73.10 | 73.40 | 73.40 | 195,261 |
06 Jun 2024 | 73.70 | 75.00 | 73.00 | 73.30 | 73.30 | 581,152 |
05 Jun 2024 | 74.50 | 74.60 | 73.30 | 73.30 | 73.30 | 400,040 |
04 Jun 2024 | 74.30 | 75.80 | 74.00 | 74.10 | 74.10 | 420,011 |
03 Jun 2024 | 74.50 | 74.90 | 74.00 | 74.20 | 74.20 | 335,015 |
31 May 2024 | 76.00 | 76.00 | 74.10 | 74.20 | 74.20 | 509,070 |
30 May 2024 | 76.00 | 76.40 | 74.70 | 74.80 | 74.80 | 490,220 |
29 May 2024 | 75.00 | 76.80 | 75.00 | 75.50 | 75.50 | 597,200 |
28 May 2024 | 75.70 | 76.70 | 75.40 | 75.80 | 75.80 | 636,065 |
27 May 2024 | 75.90 | 76.40 | 75.30 | 75.50 | 75.50 | 893,848 |
24 May 2024 | 74.10 | 77.20 | 73.30 | 75.40 | 75.40 | 1,232,146 |
23 May 2024 | 75.90 | 76.20 | 74.30 | 74.50 | 74.50 | 863,330 |
22 May 2024 | 75.10 | 77.50 | 74.80 | 75.60 | 75.60 | 1,549,036 |
21 May 2024 | 75.50 | 76.50 | 74.10 | 74.40 | 74.40 | 1,268,369 |
20 May 2024 | 78.30 | 78.50 | 75.40 | 75.40 | 75.40 | 3,244,404 |
17 May 2024 | 71.60 | 77.60 | 71.20 | 77.60 | 77.60 | 6,951,600 |
16 May 2024 | 69.90 | 71.70 | 69.90 | 70.60 | 70.60 | 1,043,350 |
15 May 2024 | 70.50 | 70.80 | 69.00 | 69.00 | 69.00 | 497,333 |
14 May 2024 | 69.30 | 70.60 | 69.30 | 70.30 | 70.30 | 394,030 |
13 May 2024 | 68.80 | 69.40 | 67.50 | 69.30 | 69.30 | 622,411 |
10 May 2024 | 70.20 | 70.60 | 68.40 | 69.40 | 69.40 | 878,351 |
09 May 2024 | 71.40 | 71.50 | 70.10 | 70.10 | 70.10 | 521,050 |
08 May 2024 | 71.00 | 71.70 | 70.60 | 70.60 | 70.60 | 411,150 |
07 May 2024 | 72.00 | 72.10 | 70.70 | 70.90 | 70.90 | 435,298 |
06 May 2024 | 72.50 | 72.60 | 71.40 | 71.80 | 71.80 | 492,001 |
03 May 2024 | 73.70 | 73.70 | 72.00 | 72.00 | 72.00 | 359,565 |
02 May 2024 | 73.00 | 73.30 | 72.50 | 72.70 | 72.70 | 190,040 |
30 Apr 2024 | 73.70 | 73.90 | 72.80 | 73.00 | 73.00 | 254,079 |
29 Apr 2024 | 73.10 | 74.10 | 73.10 | 73.50 | 73.50 | 341,023 |
26 Apr 2024 | 72.50 | 74.50 | 72.50 | 72.70 | 72.70 | 454,061 |
25 Apr 2024 | 72.10 | 73.30 | 71.80 | 71.90 | 71.90 | 278,120 |
24 Apr 2024 | 71.30 | 72.70 | 71.30 | 72.60 | 72.60 | 284,708 |
23 Apr 2024 | 71.40 | 71.90 | 70.90 | 71.10 | 71.10 | 266,067 |
22 Apr 2024 | 72.80 | 72.80 | 70.50 | 70.80 | 70.80 | 509,016 |
19 Apr 2024 | 73.50 | 73.50 | 70.90 | 72.20 | 72.20 | 665,068 |
18 Apr 2024 | 72.80 | 74.50 | 72.70 | 73.50 | 73.50 | 366,119 |
17 Apr 2024 | 73.80 | 73.80 | 72.70 | 72.80 | 72.80 | 395,153 |
16 Apr 2024 | 73.90 | 73.90 | 72.00 | 72.10 | 72.10 | 602,103 |
15 Apr 2024 | 75.30 | 75.50 | 74.50 | 74.50 | 74.50 | 378,078 |
12 Apr 2024 | 74.30 | 75.90 | 74.10 | 75.10 | 75.10 | 611,147 |
11 Apr 2024 | 74.00 | 74.60 | 73.30 | 73.90 | 73.90 | 429,120 |
10 Apr 2024 | 75.20 | 76.80 | 73.60 | 74.50 | 74.50 | 1,031,022 |
09 Apr 2024 | 75.30 | 77.50 | 75.20 | 75.20 | 75.20 | 904,050 |
08 Apr 2024 | 76.00 | 76.00 | 74.60 | 74.80 | 74.80 | 242,150 |
03 Apr 2024 | 75.70 | 76.00 | 74.80 | 75.30 | 75.30 | 319,441 |
02 Apr 2024 | 76.00 | 76.20 | 75.00 | 75.80 | 75.80 | 509,565 |
01 Apr 2024 | 73.70 | 76.00 | 73.10 | 76.00 | 76.00 | 1,083,278 |
29 Mar 2024 | 73.20 | 73.20 | 72.70 | 72.90 | 72.90 | 140,000 |
28 Mar 2024 | 73.00 | 73.30 | 72.50 | 73.00 | 73.00 | 340,012 |
27 Mar 2024 | 72.80 | 73.30 | 72.70 | 72.90 | 72.90 | 288,000 |
26 Mar 2024 | 74.50 | 74.70 | 72.50 | 72.70 | 72.70 | 411,385 |
25 Mar 2024 | 73.50 | 74.50 | 73.50 | 74.30 | 74.30 | 359,131 |
22 Mar 2024 | 72.80 | 73.60 | 72.50 | 73.50 | 73.50 | 391,044 |
21 Mar 2024 | 72.90 | 73.30 | 72.50 | 72.80 | 72.80 | 354,006 |
20 Mar 2024 | 73.50 | 73.60 | 72.20 | 72.20 | 72.20 | 641,270 |
19 Mar 2024 | 73.30 | 74.10 | 73.10 | 73.50 | 73.50 | 592,664 |
18 Mar 2024 | 74.90 | 74.90 | 72.00 | 72.60 | 72.60 | 1,460,093 |
15 Mar 2024 | 75.50 | 75.70 | 74.00 | 74.20 | 74.20 | 558,077 |
14 Mar 2024 | 77.30 | 77.90 | 75.70 | 75.80 | 75.80 | 731,466 |
13 Mar 2024 | 77.90 | 78.70 | 76.20 | 77.50 | 77.50 | 1,498,701 |
12 Mar 2024 | 74.20 | 76.80 | 73.30 | 76.60 | 76.60 | 1,132,242 |
11 Mar 2024 | 72.00 | 74.20 | 71.70 | 74.20 | 74.20 | 1,101,450 |
08 Mar 2024 | 77.10 | 77.30 | 73.40 | 73.90 | 73.90 | 1,549,525 |
07 Mar 2024 | 78.50 | 79.70 | 77.10 | 77.10 | 77.10 | 1,113,282 |
06 Mar 2024 | 78.30 | 78.30 | 77.50 | 78.00 | 78.00 | 919,353 |
05 Mar 2024 | 80.40 | 80.80 | 78.60 | 78.60 | 78.60 | 1,383,728 |
04 Mar 2024 | 80.60 | 81.20 | 78.80 | 80.00 | 80.00 | 2,050,296 |
01 Mar 2024 | 81.90 | 82.40 | 80.30 | 80.30 | 80.30 | 2,295,346 |
29 Feb 2024 | 82.20 | 83.30 | 81.80 | 82.10 | 82.10 | 4,137,662 |
27 Feb 2024 | 82.50 | 83.50 | 80.10 | 81.40 | 81.40 | 7,214,310 |
26 Feb 2024 | 79.70 | 82.30 | 79.70 | 81.20 | 81.20 | 5,958,886 |
23 Feb 2024 | 77.60 | 80.20 | 77.20 | 79.00 | 79.00 | 3,617,425 |
22 Feb 2024 | 76.90 | 78.30 | 76.00 | 77.00 | 77.00 | 1,246,550 |
21 Feb 2024 | 75.60 | 77.40 | 75.30 | 76.40 | 76.40 | 1,289,587 |
20 Feb 2024 | 75.70 | 75.70 | 74.30 | 74.50 | 74.50 | 412,064 |
19 Feb 2024 | 74.90 | 75.90 | 74.70 | 75.70 | 75.70 | 742,152 |
16 Feb 2024 | 72.60 | 74.90 | 72.10 | 74.70 | 74.70 | 749,184 |
15 Feb 2024 | 72.00 | 73.10 | 70.30 | 72.10 | 72.10 | 804,523 |
05 Feb 2024 | 74.80 | 74.80 | 73.80 | 74.00 | 74.00 | 374,027 |
02 Feb 2024 | 75.50 | 75.80 | 74.50 | 74.80 | 74.80 | 650,088 |
01 Feb 2024 | 72.90 | 74.90 | 72.90 | 74.50 | 74.50 | 780,018 |
31 Jan 2024 | 72.00 | 73.00 | 71.90 | 72.90 | 72.90 | 355,019 |
30 Jan 2024 | 73.40 | 73.50 | 72.00 | 72.00 | 72.00 | 235,090 |
29 Jan 2024 | 72.00 | 72.90 | 71.90 | 72.90 | 72.90 | 252,075 |
26 Jan 2024 | 72.00 | 72.30 | 71.30 | 71.60 | 71.60 | 264,140 |
25 Jan 2024 | 73.60 | 73.60 | 72.10 | 72.10 | 72.10 | 277,299 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |