Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 74.90 | 75.08 | 74.58 | 74.88 | 74.88 | 7,000 |
28 May 2024 | 76.92 | 76.92 | 75.90 | 76.13 | 76.13 | 6,100 |
24 May 2024 | 76.27 | 76.64 | 76.26 | 76.64 | 76.64 | 3,400 |
23 May 2024 | 76.34 | 76.34 | 75.59 | 75.94 | 75.94 | 12,600 |
22 May 2024 | 77.09 | 77.52 | 76.75 | 77.15 | 77.15 | 12,900 |
21 May 2024 | 78.26 | 78.26 | 77.18 | 77.18 | 77.18 | 13,700 |
20 May 2024 | 78.90 | 79.18 | 78.55 | 78.59 | 78.59 | 9,000 |
17 May 2024 | 79.57 | 79.75 | 79.12 | 79.12 | 79.12 | 2,500 |
16 May 2024 | 79.63 | 79.86 | 79.50 | 79.76 | 79.76 | 3,700 |
15 May 2024 | 81.09 | 81.09 | 79.80 | 79.80 | 79.80 | 3,900 |
14 May 2024 | 80.67 | 81.42 | 80.54 | 80.59 | 80.59 | 23,700 |
13 May 2024 | 79.82 | 80.44 | 79.82 | 80.07 | 80.07 | 3,800 |
10 May 2024 | 79.47 | 79.66 | 79.12 | 79.36 | 79.36 | 6,600 |
09 May 2024 | 78.23 | 79.39 | 78.19 | 79.39 | 79.39 | 19,300 |
08 May 2024 | 78.22 | 78.89 | 78.22 | 78.74 | 78.74 | 4,600 |
07 May 2024 | 79.25 | 79.25 | 78.75 | 78.76 | 78.76 | 4,400 |
06 May 2024 | 79.01 | 79.05 | 78.65 | 79.05 | 79.05 | 6,600 |
03 May 2024 | 79.09 | 79.09 | 78.20 | 78.39 | 78.39 | 4,900 |
02 May 2024 | 76.26 | 78.02 | 76.26 | 77.65 | 77.65 | 6,800 |
01 May 2024 | 75.40 | 76.77 | 75.13 | 75.46 | 75.46 | 11,100 |
30 Apr 2024 | 77.00 | 77.00 | 75.54 | 75.57 | 75.57 | 6,000 |
29 Apr 2024 | 77.47 | 77.61 | 77.31 | 77.51 | 77.51 | 3,800 |
26 Apr 2024 | 77.51 | 77.71 | 77.06 | 77.27 | 77.27 | 5,100 |
25 Apr 2024 | 77.01 | 78.47 | 77.01 | 78.25 | 78.25 | 4,700 |
24 Apr 2024 | 78.90 | 78.95 | 77.25 | 77.89 | 77.89 | 14,600 |
23 Apr 2024 | 78.31 | 79.83 | 78.31 | 79.44 | 79.44 | 3,700 |
22 Apr 2024 | 78.35 | 79.49 | 78.35 | 79.13 | 79.13 | 11,800 |
19 Apr 2024 | 77.14 | 78.40 | 77.14 | 78.15 | 78.15 | 3,300 |
18 Apr 2024 | 78.17 | 78.64 | 77.37 | 77.53 | 77.53 | 4,200 |
17 Apr 2024 | 78.44 | 78.60 | 77.37 | 77.82 | 77.82 | 49,100 |
16 Apr 2024 | 78.53 | 78.85 | 78.14 | 78.72 | 78.72 | 5,700 |
15 Apr 2024 | 80.43 | 80.43 | 79.24 | 79.33 | 79.33 | 3,800 |
12 Apr 2024 | 80.98 | 80.98 | 79.68 | 79.91 | 79.91 | 8,200 |
11 Apr 2024 | 81.02 | 81.85 | 81.02 | 81.72 | 81.72 | 4,400 |
10 Apr 2024 | 82.12 | 82.38 | 80.62 | 80.86 | 80.86 | 4,300 |
09 Apr 2024 | 82.93 | 83.43 | 82.87 | 83.43 | 83.43 | 2,700 |
08 Apr 2024 | 82.49 | 83.22 | 82.49 | 82.75 | 82.75 | 4,300 |
05 Apr 2024 | 81.35 | 82.33 | 81.35 | 82.23 | 82.23 | 2,200 |
04 Apr 2024 | 83.05 | 83.65 | 81.13 | 81.46 | 81.46 | 7,300 |
03 Apr 2024 | 81.69 | 82.67 | 81.69 | 82.39 | 82.39 | 39,500 |
02 Apr 2024 | 82.80 | 82.80 | 81.69 | 81.89 | 81.89 | 6,200 |
01 Apr 2024 | 84.88 | 84.88 | 83.50 | 83.53 | 83.53 | 5,800 |
28 Mar 2024 | 83.94 | 85.15 | 83.94 | 84.77 | 84.77 | 31,600 |
27 Mar 2024 | 83.08 | 83.92 | 82.80 | 83.92 | 83.92 | 3,600 |
26 Mar 2024 | 82.99 | 83.01 | 82.52 | 82.55 | 82.55 | 3,000 |
25 Mar 2024 | 82.60 | 82.60 | 82.16 | 82.60 | 82.60 | 4,700 |
22 Mar 2024 | 83.14 | 83.22 | 82.45 | 82.55 | 82.55 | 48,100 |
21 Mar 2024 | 82.06 | 83.01 | 81.90 | 82.93 | 82.93 | 8,700 |
20 Mar 2024 | 79.33 | 81.70 | 79.31 | 81.52 | 81.52 | 23,200 |
19 Mar 2024 | 79.18 | 79.77 | 79.08 | 79.69 | 79.69 | 4,100 |
18 Mar 2024 | 80.19 | 80.34 | 79.38 | 79.49 | 79.49 | 6,500 |
18 Mar 2024 | 0.204 Dividend | |||||
15 Mar 2024 | 80.63 | 80.84 | 80.31 | 80.34 | 80.14 | 6,400 |
14 Mar 2024 | 80.89 | 80.89 | 80.33 | 80.83 | 80.62 | 11,000 |
13 Mar 2024 | 82.10 | 82.59 | 82.08 | 82.14 | 81.93 | 4,700 |
12 Mar 2024 | 81.86 | 82.28 | 81.86 | 82.28 | 82.07 | 10,000 |
11 Mar 2024 | 82.40 | 82.52 | 82.01 | 82.43 | 82.22 | 6,300 |
08 Mar 2024 | 83.85 | 84.33 | 82.46 | 82.56 | 82.35 | 7,400 |
07 Mar 2024 | 82.97 | 83.56 | 82.97 | 83.50 | 83.29 | 8,300 |
06 Mar 2024 | 82.15 | 83.19 | 82.10 | 82.57 | 82.36 | 14,100 |
05 Mar 2024 | 81.73 | 82.23 | 81.43 | 81.63 | 81.42 | 19,200 |
04 Mar 2024 | 82.38 | 82.79 | 82.05 | 82.08 | 81.87 | 6,600 |
01 Mar 2024 | 82.66 | 82.66 | 82.02 | 82.44 | 82.23 | 10,900 |
29 Feb 2024 | 82.02 | 82.87 | 82.02 | 82.82 | 82.61 | 2,800 |
28 Feb 2024 | 82.59 | 82.71 | 82.11 | 82.14 | 81.93 | 3,800 |
27 Feb 2024 | 82.86 | 83.52 | 82.86 | 83.05 | 82.84 | 34,200 |
26 Feb 2024 | 82.81 | 83.25 | 82.73 | 82.73 | 82.52 | 14,200 |
23 Feb 2024 | 83.25 | 83.50 | 82.78 | 83.14 | 82.93 | 10,100 |
22 Feb 2024 | 82.92 | 83.10 | 82.91 | 83.05 | 82.84 | 4,300 |
21 Feb 2024 | 81.74 | 82.35 | 81.74 | 82.32 | 82.11 | 6,000 |
20 Feb 2024 | 82.57 | 82.57 | 81.87 | 82.13 | 81.92 | 18,800 |
16 Feb 2024 | 83.79 | 83.99 | 82.91 | 82.91 | 82.70 | 9,400 |
15 Feb 2024 | 83.79 | 84.65 | 83.60 | 84.45 | 84.24 | 9,900 |
14 Feb 2024 | 82.88 | 83.57 | 82.84 | 83.49 | 83.28 | 30,500 |
13 Feb 2024 | 82.00 | 82.44 | 81.40 | 81.96 | 81.75 | 17,900 |
12 Feb 2024 | 83.09 | 83.75 | 83.09 | 83.63 | 83.42 | 9,100 |
09 Feb 2024 | 82.82 | 83.21 | 82.19 | 83.07 | 82.86 | 14,200 |
08 Feb 2024 | 82.24 | 82.63 | 81.51 | 82.63 | 82.42 | 53,500 |
07 Feb 2024 | 82.06 | 82.69 | 82.06 | 82.28 | 82.07 | 16,300 |
06 Feb 2024 | 79.55 | 82.04 | 79.55 | 81.88 | 81.67 | 10,400 |
05 Feb 2024 | 80.35 | 80.35 | 79.29 | 79.60 | 79.40 | 8,500 |
02 Feb 2024 | 78.73 | 80.88 | 78.28 | 80.60 | 80.40 | 24,800 |
01 Feb 2024 | 79.02 | 79.38 | 77.60 | 79.38 | 79.18 | 13,500 |
31 Jan 2024 | 79.75 | 80.44 | 78.59 | 78.59 | 78.39 | 11,900 |
30 Jan 2024 | 80.10 | 80.30 | 79.88 | 80.00 | 79.80 | 19,100 |
29 Jan 2024 | 80.32 | 80.91 | 80.19 | 80.91 | 80.70 | 11,200 |
26 Jan 2024 | 80.96 | 81.00 | 80.36 | 80.56 | 80.36 | 5,500 |
25 Jan 2024 | 81.03 | 81.34 | 80.39 | 80.91 | 80.70 | 10,300 |
24 Jan 2024 | 81.06 | 81.24 | 79.45 | 79.52 | 79.32 | 10,700 |
23 Jan 2024 | 81.19 | 81.54 | 80.42 | 80.42 | 80.22 | 8,200 |
22 Jan 2024 | 79.33 | 80.47 | 79.33 | 80.36 | 80.16 | 12,500 |
19 Jan 2024 | 78.63 | 78.86 | 77.52 | 78.65 | 78.45 | 8,300 |
18 Jan 2024 | 77.15 | 78.32 | 76.94 | 78.21 | 78.01 | 17,600 |
17 Jan 2024 | 76.81 | 76.81 | 76.30 | 76.68 | 76.49 | 13,400 |
16 Jan 2024 | 78.98 | 78.98 | 77.27 | 77.86 | 77.66 | 8,500 |
12 Jan 2024 | 80.14 | 80.14 | 79.42 | 79.56 | 79.36 | 6,100 |
11 Jan 2024 | 80.64 | 80.92 | 79.90 | 80.73 | 80.53 | 5,000 |
10 Jan 2024 | 80.86 | 81.10 | 80.61 | 81.10 | 80.89 | 6,100 |
09 Jan 2024 | 81.28 | 81.54 | 81.01 | 81.04 | 80.83 | 7,100 |
08 Jan 2024 | 80.69 | 82.19 | 80.69 | 82.14 | 81.93 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |