Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 84.38 | 84.70 | 84.22 | 84.50 | 84.50 | 26,700 |
03 Jun 2024 | 85.56 | 85.56 | 84.53 | 84.84 | 84.84 | 20,500 |
31 May 2024 | 84.24 | 85.67 | 84.08 | 85.67 | 85.67 | 22,700 |
30 May 2024 | 83.43 | 84.03 | 83.35 | 84.02 | 84.02 | 33,500 |
29 May 2024 | 83.63 | 83.63 | 83.07 | 83.20 | 83.20 | 35,200 |
28 May 2024 | 84.61 | 84.93 | 84.02 | 84.21 | 84.21 | 42,400 |
24 May 2024 | 84.82 | 84.84 | 84.43 | 84.61 | 84.61 | 14,700 |
24 May 2024 | 0.305 Dividend | |||||
23 May 2024 | 86.10 | 86.10 | 84.61 | 84.67 | 84.36 | 24,100 |
22 May 2024 | 86.57 | 86.57 | 85.93 | 86.02 | 85.71 | 22,000 |
21 May 2024 | 86.78 | 87.05 | 86.73 | 86.90 | 86.59 | 36,600 |
20 May 2024 | 87.32 | 87.32 | 86.73 | 86.75 | 86.44 | 19,700 |
17 May 2024 | 86.87 | 87.24 | 86.83 | 87.24 | 86.93 | 24,200 |
16 May 2024 | 86.81 | 87.18 | 86.81 | 86.95 | 86.64 | 38,000 |
15 May 2024 | 87.00 | 87.01 | 86.72 | 86.91 | 86.60 | 24,700 |
14 May 2024 | 86.34 | 86.62 | 86.21 | 86.53 | 86.22 | 23,600 |
13 May 2024 | 86.31 | 86.68 | 86.10 | 86.15 | 85.84 | 16,700 |
10 May 2024 | 86.24 | 86.36 | 85.90 | 86.04 | 85.73 | 29,700 |
09 May 2024 | 85.25 | 86.06 | 85.25 | 86.03 | 85.72 | 33,900 |
08 May 2024 | 84.79 | 85.30 | 84.79 | 85.24 | 84.93 | 27,800 |
07 May 2024 | 85.05 | 85.36 | 85.04 | 85.04 | 84.73 | 28,600 |
06 May 2024 | 84.74 | 84.89 | 84.64 | 84.82 | 84.51 | 20,600 |
03 May 2024 | 84.49 | 84.73 | 84.00 | 84.37 | 84.07 | 48,800 |
02 May 2024 | 84.01 | 84.13 | 83.58 | 84.01 | 83.71 | 51,300 |
01 May 2024 | 83.37 | 84.28 | 83.24 | 83.44 | 83.14 | 21,800 |
30 Apr 2024 | 84.10 | 84.10 | 83.45 | 83.45 | 83.15 | 15,000 |
29 Apr 2024 | 84.15 | 84.55 | 84.15 | 84.39 | 84.09 | 20,100 |
26 Apr 2024 | 84.26 | 84.27 | 83.96 | 83.96 | 83.66 | 18,500 |
25 Apr 2024 | 84.59 | 84.59 | 83.92 | 84.44 | 84.14 | 25,300 |
24 Apr 2024 | 84.75 | 85.36 | 84.42 | 85.32 | 85.01 | 47,700 |
24 Apr 2024 | 0.3 Dividend | |||||
23 Apr 2024 | 84.59 | 85.46 | 84.59 | 85.28 | 84.67 | 34,500 |
22 Apr 2024 | 83.94 | 84.97 | 83.79 | 84.54 | 83.94 | 23,900 |
19 Apr 2024 | 82.64 | 83.80 | 82.64 | 83.79 | 83.19 | 15,400 |
18 Apr 2024 | 82.49 | 82.83 | 82.24 | 82.57 | 81.98 | 26,300 |
17 Apr 2024 | 82.19 | 82.71 | 81.92 | 82.24 | 81.66 | 20,100 |
16 Apr 2024 | 82.54 | 82.54 | 81.74 | 81.94 | 81.36 | 34,800 |
15 Apr 2024 | 83.44 | 83.81 | 82.18 | 82.50 | 81.91 | 48,400 |
12 Apr 2024 | 83.82 | 84.06 | 82.73 | 82.90 | 82.31 | 35,600 |
11 Apr 2024 | 84.65 | 84.65 | 83.60 | 84.02 | 83.42 | 22,900 |
10 Apr 2024 | 85.01 | 85.03 | 83.95 | 84.41 | 83.81 | 84,100 |
09 Apr 2024 | 85.69 | 86.00 | 85.35 | 85.98 | 85.37 | 34,700 |
08 Apr 2024 | 85.25 | 85.73 | 85.25 | 85.52 | 84.91 | 23,000 |
05 Apr 2024 | 85.01 | 85.40 | 84.49 | 85.15 | 84.54 | 56,600 |
04 Apr 2024 | 86.02 | 86.23 | 84.77 | 84.94 | 84.34 | 35,100 |
03 Apr 2024 | 85.80 | 85.96 | 85.49 | 85.73 | 85.12 | 173,700 |
02 Apr 2024 | 85.77 | 86.02 | 85.62 | 85.79 | 85.18 | 25,100 |
01 Apr 2024 | 86.60 | 86.60 | 85.97 | 86.05 | 85.44 | 35,500 |
28 Mar 2024 | 86.02 | 86.71 | 86.02 | 86.66 | 86.04 | 22,700 |
27 Mar 2024 | 84.76 | 85.93 | 84.76 | 85.93 | 85.32 | 31,100 |
26 Mar 2024 | 84.92 | 85.12 | 84.24 | 84.24 | 83.64 | 55,500 |
25 Mar 2024 | 84.62 | 85.05 | 84.62 | 84.82 | 84.22 | 66,400 |
22 Mar 2024 | 85.31 | 85.37 | 84.59 | 84.59 | 83.99 | 30,800 |
22 Mar 2024 | 0.285 Dividend | |||||
21 Mar 2024 | 85.27 | 85.83 | 85.23 | 85.61 | 84.72 | 19,200 |
20 Mar 2024 | 84.16 | 85.14 | 84.15 | 84.95 | 84.07 | 36,000 |
19 Mar 2024 | 83.79 | 84.40 | 83.79 | 84.38 | 83.50 | 22,700 |
18 Mar 2024 | 83.88 | 84.14 | 83.44 | 83.89 | 83.02 | 22,000 |
15 Mar 2024 | 83.57 | 84.10 | 83.57 | 83.77 | 82.90 | 46,600 |
14 Mar 2024 | 84.32 | 84.32 | 83.43 | 83.78 | 82.91 | 31,700 |
13 Mar 2024 | 84.42 | 84.93 | 84.26 | 84.41 | 83.53 | 42,200 |
12 Mar 2024 | 84.16 | 84.56 | 83.86 | 84.13 | 83.25 | 29,100 |
11 Mar 2024 | 83.72 | 84.29 | 83.58 | 84.21 | 83.33 | 36,100 |
08 Mar 2024 | 83.86 | 84.04 | 83.74 | 83.87 | 83.00 | 25,500 |
07 Mar 2024 | 83.48 | 83.90 | 83.48 | 83.59 | 82.72 | 26,500 |
06 Mar 2024 | 82.99 | 83.47 | 82.88 | 83.18 | 82.31 | 92,000 |
05 Mar 2024 | 82.19 | 83.22 | 82.19 | 82.71 | 81.85 | 52,100 |
04 Mar 2024 | 82.12 | 82.63 | 82.12 | 82.34 | 81.48 | 32,200 |
01 Mar 2024 | 81.87 | 82.09 | 81.42 | 82.08 | 81.23 | 41,400 |
29 Feb 2024 | 81.98 | 82.25 | 81.71 | 81.88 | 81.03 | 56,000 |
28 Feb 2024 | 81.58 | 81.90 | 81.49 | 81.61 | 80.76 | 32,800 |
27 Feb 2024 | 81.56 | 81.73 | 81.34 | 81.69 | 80.84 | 122,000 |
26 Feb 2024 | 81.85 | 82.11 | 81.31 | 81.34 | 80.49 | 71,200 |
23 Feb 2024 | 81.76 | 82.28 | 81.61 | 81.96 | 81.11 | 47,500 |
23 Feb 2024 | 0.205 Dividend | |||||
22 Feb 2024 | 81.80 | 82.24 | 81.59 | 82.11 | 81.05 | 71,700 |
21 Feb 2024 | 81.43 | 81.89 | 81.38 | 81.89 | 80.83 | 85,000 |
20 Feb 2024 | 81.41 | 81.88 | 81.29 | 81.40 | 80.35 | 118,400 |
16 Feb 2024 | 81.45 | 82.00 | 81.29 | 81.67 | 80.62 | 33,900 |
15 Feb 2024 | 80.50 | 81.82 | 80.50 | 81.78 | 80.73 | 31,900 |
14 Feb 2024 | 80.22 | 80.24 | 79.71 | 80.12 | 79.09 | 78,900 |
13 Feb 2024 | 80.60 | 80.63 | 79.18 | 79.77 | 78.74 | 42,700 |
12 Feb 2024 | 80.41 | 81.56 | 80.41 | 81.40 | 80.35 | 39,000 |
09 Feb 2024 | 80.56 | 80.66 | 80.05 | 80.44 | 79.40 | 88,700 |
08 Feb 2024 | 80.20 | 80.50 | 80.05 | 80.50 | 79.46 | 29,200 |
07 Feb 2024 | 80.75 | 80.75 | 79.97 | 80.38 | 79.34 | 28,100 |
06 Feb 2024 | 80.22 | 80.72 | 80.14 | 80.51 | 79.47 | 22,100 |
05 Feb 2024 | 80.67 | 80.67 | 80.02 | 80.10 | 79.07 | 86,300 |
02 Feb 2024 | 81.12 | 81.50 | 80.69 | 81.12 | 80.07 | 119,900 |
01 Feb 2024 | 81.13 | 81.42 | 80.33 | 81.42 | 80.37 | 42,900 |
31 Jan 2024 | 82.04 | 82.23 | 80.91 | 80.92 | 79.88 | 40,700 |
30 Jan 2024 | 81.99 | 82.46 | 81.81 | 82.39 | 81.33 | 34,700 |
29 Jan 2024 | 81.98 | 82.31 | 81.67 | 82.25 | 81.19 | 44,500 |
26 Jan 2024 | 82.13 | 82.38 | 81.77 | 82.00 | 80.94 | 29,000 |
25 Jan 2024 | 81.51 | 81.96 | 81.22 | 81.96 | 80.90 | 44,400 |
25 Jan 2024 | 0.09 Dividend | |||||
24 Jan 2024 | 81.43 | 81.58 | 80.76 | 80.83 | 79.70 | 40,000 |
23 Jan 2024 | 80.91 | 81.24 | 80.78 | 81.06 | 79.93 | 39,600 |
22 Jan 2024 | 80.59 | 81.01 | 80.44 | 80.91 | 79.78 | 77,000 |
19 Jan 2024 | 80.08 | 80.67 | 79.66 | 80.53 | 79.40 | 108,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |