Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 79.34 | 79.34 | 79.09 | 79.22 | 79.22 | 5,800 |
02 Jul 2024 | 78.70 | 79.14 | 78.70 | 79.10 | 79.10 | 11,500 |
01 Jul 2024 | 79.55 | 79.66 | 78.75 | 78.81 | 78.81 | 4,800 |
28 Jun 2024 | 79.47 | 79.77 | 79.14 | 79.35 | 79.35 | 8,600 |
27 Jun 2024 | 79.26 | 79.41 | 79.14 | 79.34 | 79.34 | 25,900 |
26 Jun 2024 | 79.27 | 79.33 | 79.16 | 79.31 | 79.31 | 6,300 |
25 Jun 2024 | 80.02 | 80.04 | 79.53 | 79.63 | 79.63 | 5,200 |
24 Jun 2024 | 79.80 | 80.42 | 79.80 | 80.15 | 80.15 | 7,700 |
21 Jun 2024 | 79.65 | 79.78 | 79.56 | 79.78 | 79.78 | 4,500 |
20 Jun 2024 | 79.51 | 79.75 | 79.43 | 79.67 | 79.67 | 4,800 |
18 Jun 2024 | 79.50 | 79.60 | 79.42 | 79.60 | 79.60 | 7,300 |
17 Jun 2024 | 78.63 | 79.36 | 78.60 | 79.29 | 79.29 | 5,200 |
14 Jun 2024 | 78.75 | 78.75 | 78.28 | 78.63 | 78.63 | 5,100 |
13 Jun 2024 | 79.20 | 79.20 | 78.72 | 79.20 | 79.20 | 5,700 |
12 Jun 2024 | 79.69 | 79.78 | 79.27 | 79.44 | 79.44 | 5,100 |
12 Jun 2024 | 0.137 Dividend | |||||
11 Jun 2024 | 78.99 | 79.15 | 78.68 | 79.07 | 78.93 | 11,200 |
10 Jun 2024 | 79.09 | 79.40 | 79.04 | 79.36 | 79.22 | 2,400 |
07 Jun 2024 | 79.02 | 79.42 | 79.02 | 79.19 | 79.06 | 2,600 |
06 Jun 2024 | 79.50 | 79.57 | 79.34 | 79.35 | 79.21 | 2,900 |
05 Jun 2024 | 79.38 | 79.63 | 79.01 | 79.63 | 79.49 | 7,000 |
04 Jun 2024 | 79.25 | 79.33 | 78.86 | 79.17 | 79.03 | 5,800 |
03 Jun 2024 | 79.75 | 79.75 | 78.74 | 79.31 | 79.17 | 2,900 |
31 May 2024 | 78.98 | 79.78 | 78.81 | 79.78 | 79.64 | 4,000 |
30 May 2024 | 78.55 | 78.93 | 78.55 | 78.89 | 78.75 | 4,900 |
29 May 2024 | 78.70 | 78.82 | 78.57 | 78.57 | 78.43 | 2,500 |
28 May 2024 | 80.20 | 80.20 | 79.38 | 79.56 | 79.42 | 18,500 |
24 May 2024 | 79.83 | 80.15 | 79.83 | 80.05 | 79.91 | 3,900 |
23 May 2024 | 80.77 | 80.77 | 79.53 | 79.67 | 79.53 | 7,100 |
22 May 2024 | 80.67 | 80.82 | 80.38 | 80.53 | 80.39 | 8,500 |
21 May 2024 | 80.88 | 80.88 | 80.62 | 80.87 | 80.73 | 4,000 |
20 May 2024 | 81.04 | 81.06 | 80.81 | 80.86 | 80.72 | 6,200 |
17 May 2024 | 80.89 | 80.92 | 80.73 | 80.91 | 80.77 | 12,400 |
16 May 2024 | 81.03 | 81.04 | 80.83 | 80.83 | 80.69 | 7,500 |
15 May 2024 | 80.70 | 80.92 | 80.69 | 80.92 | 80.77 | 9,700 |
14 May 2024 | 80.10 | 80.24 | 79.89 | 80.24 | 80.10 | 3,800 |
13 May 2024 | 80.26 | 80.47 | 79.94 | 79.99 | 79.85 | 4,500 |
10 May 2024 | 80.23 | 80.26 | 80.08 | 80.14 | 80.00 | 4,500 |
09 May 2024 | 79.26 | 79.97 | 79.26 | 79.97 | 79.83 | 6,300 |
09 May 2024 | 0.032 Dividend | |||||
08 May 2024 | 79.07 | 79.38 | 79.07 | 79.38 | 79.21 | 8,900 |
07 May 2024 | 79.34 | 79.48 | 79.34 | 79.42 | 79.25 | 3,600 |
06 May 2024 | 78.90 | 79.10 | 78.85 | 79.10 | 78.93 | 5,400 |
03 May 2024 | 78.59 | 78.59 | 78.19 | 78.42 | 78.25 | 5,000 |
02 May 2024 | 78.00 | 78.04 | 77.65 | 77.95 | 77.78 | 5,100 |
01 May 2024 | 77.34 | 78.13 | 77.26 | 77.45 | 77.28 | 8,600 |
30 Apr 2024 | 78.38 | 78.38 | 77.63 | 77.63 | 77.46 | 2,100 |
29 Apr 2024 | 78.39 | 78.74 | 78.39 | 78.74 | 78.57 | 8,500 |
26 Apr 2024 | 78.17 | 78.46 | 78.17 | 78.29 | 78.12 | 4,300 |
25 Apr 2024 | 77.94 | 78.31 | 77.65 | 78.29 | 78.12 | 5,200 |
24 Apr 2024 | 78.23 | 78.47 | 78.12 | 78.46 | 78.30 | 4,400 |
23 Apr 2024 | 77.76 | 78.49 | 77.76 | 78.46 | 78.29 | 13,700 |
22 Apr 2024 | 77.34 | 78.01 | 77.07 | 77.63 | 77.46 | 9,000 |
19 Apr 2024 | 76.94 | 77.21 | 76.88 | 77.06 | 76.89 | 5,500 |
18 Apr 2024 | 77.06 | 77.31 | 76.69 | 76.78 | 76.62 | 6,600 |
17 Apr 2024 | 77.29 | 77.29 | 76.70 | 76.86 | 76.70 | 18,500 |
16 Apr 2024 | 77.37 | 77.37 | 76.88 | 77.01 | 76.85 | 4,900 |
15 Apr 2024 | 78.73 | 78.83 | 77.23 | 77.36 | 77.20 | 9,700 |
12 Apr 2024 | 78.67 | 78.69 | 77.83 | 77.99 | 77.82 | 11,700 |
11 Apr 2024 | 79.49 | 79.49 | 78.76 | 79.14 | 78.98 | 8,400 |
11 Apr 2024 | 0.082 Dividend | |||||
10 Apr 2024 | 79.28 | 79.60 | 79.13 | 79.43 | 79.18 | 5,100 |
09 Apr 2024 | 80.55 | 80.55 | 79.86 | 80.38 | 80.13 | 5,500 |
08 Apr 2024 | 80.26 | 80.47 | 80.26 | 80.33 | 80.08 | 4,000 |
05 Apr 2024 | 79.64 | 80.26 | 79.64 | 80.24 | 79.98 | 7,500 |
04 Apr 2024 | 80.97 | 81.13 | 79.56 | 79.78 | 79.53 | 4,200 |
03 Apr 2024 | 80.31 | 80.66 | 80.31 | 80.58 | 80.32 | 5,600 |
02 Apr 2024 | 80.53 | 80.55 | 80.24 | 80.51 | 80.26 | 5,200 |
01 Apr 2024 | 81.49 | 81.49 | 80.97 | 81.08 | 80.82 | 3,500 |
28 Mar 2024 | 81.50 | 81.57 | 81.36 | 81.36 | 81.10 | 5,500 |
27 Mar 2024 | 80.69 | 81.24 | 80.69 | 81.24 | 80.98 | 9,300 |
26 Mar 2024 | 80.52 | 80.54 | 80.17 | 80.17 | 79.92 | 9,800 |
25 Mar 2024 | 80.31 | 80.57 | 80.14 | 80.14 | 79.89 | 8,000 |
22 Mar 2024 | 80.88 | 80.88 | 80.37 | 80.37 | 80.12 | 22,500 |
21 Mar 2024 | 80.64 | 81.02 | 80.64 | 80.88 | 80.62 | 12,100 |
20 Mar 2024 | 79.78 | 80.38 | 79.78 | 80.36 | 80.11 | 41,600 |
19 Mar 2024 | 79.20 | 79.76 | 79.20 | 79.76 | 79.51 | 10,500 |
18 Mar 2024 | 79.22 | 79.52 | 79.13 | 79.23 | 78.98 | 7,500 |
15 Mar 2024 | 79.12 | 79.32 | 78.97 | 79.08 | 78.83 | 5,800 |
14 Mar 2024 | 79.87 | 79.87 | 78.77 | 79.19 | 78.94 | 10,800 |
13 Mar 2024 | 79.79 | 79.99 | 79.65 | 79.75 | 79.50 | 11,400 |
12 Mar 2024 | 79.51 | 79.76 | 79.42 | 79.76 | 79.51 | 8,500 |
11 Mar 2024 | 79.15 | 79.39 | 78.92 | 79.37 | 79.12 | 10,900 |
11 Mar 2024 | 0.149 Dividend | |||||
08 Mar 2024 | 79.86 | 79.86 | 79.45 | 79.46 | 79.05 | 8,500 |
07 Mar 2024 | 79.55 | 79.73 | 79.52 | 79.65 | 79.25 | 22,200 |
06 Mar 2024 | 79.08 | 79.31 | 78.99 | 79.12 | 78.72 | 5,800 |
05 Mar 2024 | 78.72 | 79.02 | 78.36 | 78.61 | 78.21 | 7,400 |
04 Mar 2024 | 78.68 | 79.13 | 78.68 | 79.03 | 78.63 | 24,100 |
01 Mar 2024 | 78.45 | 78.72 | 78.27 | 78.72 | 78.33 | 19,200 |
29 Feb 2024 | 78.39 | 78.45 | 78.13 | 78.45 | 78.05 | 30,300 |
28 Feb 2024 | 77.79 | 78.16 | 77.79 | 78.04 | 77.64 | 4,900 |
27 Feb 2024 | 77.75 | 77.98 | 77.75 | 77.97 | 77.57 | 18,600 |
26 Feb 2024 | 78.02 | 78.08 | 77.67 | 77.78 | 77.39 | 6,900 |
23 Feb 2024 | 77.72 | 78.09 | 77.72 | 78.05 | 77.66 | 25,200 |
22 Feb 2024 | 77.13 | 77.76 | 77.13 | 77.65 | 77.26 | 10,400 |
21 Feb 2024 | 76.40 | 76.90 | 76.37 | 76.90 | 76.51 | 9,200 |
20 Feb 2024 | 76.40 | 76.71 | 76.40 | 76.55 | 76.16 | 9,800 |
16 Feb 2024 | 76.84 | 77.24 | 76.71 | 76.78 | 76.39 | 10,200 |
15 Feb 2024 | 76.53 | 77.04 | 76.51 | 77.04 | 76.65 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |