Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 84.27 | 84.50 | 83.38 | 83.58 | 83.58 | 280,200 |
28 June 2024 | 84.36 | 84.56 | 83.80 | 84.04 | 84.04 | 413,300 |
27 June 2024 | 84.37 | 84.41 | 83.90 | 84.19 | 84.19 | 265,300 |
27 June 2024 | 0.284 Dividend | |||||
26 June 2024 | 84.78 | 84.89 | 84.48 | 84.70 | 84.42 | 351,200 |
25 June 2024 | 85.58 | 85.63 | 84.85 | 85.13 | 84.84 | 328,900 |
24 June 2024 | 85.36 | 86.11 | 85.23 | 85.58 | 85.29 | 275,800 |
21 June 2024 | 85.07 | 85.26 | 84.94 | 85.10 | 84.81 | 291,200 |
20 June 2024 | 84.87 | 85.20 | 84.73 | 85.10 | 84.81 | 484,300 |
18 June 2024 | 84.71 | 84.90 | 84.56 | 84.88 | 84.60 | 381,100 |
17 June 2024 | 83.61 | 84.71 | 83.49 | 84.63 | 84.35 | 271,000 |
14 June 2024 | 83.69 | 83.76 | 83.19 | 83.76 | 83.48 | 351,600 |
13 June 2024 | 83.84 | 84.05 | 83.38 | 83.95 | 83.67 | 570,400 |
12 June 2024 | 84.47 | 84.47 | 83.80 | 83.98 | 83.70 | 366,600 |
11 June 2024 | 83.77 | 84.00 | 83.43 | 84.00 | 83.72 | 443,000 |
10 June 2024 | 84.07 | 84.07 | 83.59 | 84.07 | 83.79 | 242,000 |
07 June 2024 | 84.13 | 84.63 | 83.97 | 84.13 | 83.85 | 246,900 |
06 June 2024 | 84.07 | 84.34 | 83.91 | 84.14 | 83.86 | 245,200 |
05 June 2024 | 83.78 | 84.08 | 83.25 | 84.06 | 83.78 | 230,800 |
04 June 2024 | 83.25 | 83.84 | 83.19 | 83.65 | 83.37 | 226,600 |
03 June 2024 | 83.49 | 83.61 | 82.83 | 83.36 | 83.08 | 292,200 |
31 May 2024 | 82.54 | 83.64 | 82.32 | 83.59 | 83.31 | 204,600 |
30 May 2024 | 82.08 | 82.60 | 82.08 | 82.42 | 82.14 | 304,300 |
29 May 2024 | 82.20 | 82.33 | 82.03 | 82.06 | 81.78 | 289,200 |
28 May 2024 | 83.60 | 83.60 | 82.56 | 82.77 | 82.49 | 336,100 |
24 May 2024 | 83.77 | 84.04 | 83.67 | 83.73 | 83.45 | 262,200 |
23 May 2024 | 84.33 | 84.33 | 83.46 | 83.50 | 83.22 | 204,700 |
22 May 2024 | 84.35 | 84.63 | 84.22 | 84.39 | 84.11 | 267,300 |
21 May 2024 | 84.27 | 84.36 | 84.08 | 84.31 | 84.03 | 227,300 |
20 May 2024 | 84.67 | 84.67 | 84.22 | 84.30 | 84.02 | 156,600 |
17 May 2024 | 84.65 | 84.74 | 84.35 | 84.74 | 84.46 | 271,200 |
16 May 2024 | 84.66 | 84.75 | 84.50 | 84.57 | 84.29 | 240,300 |
15 May 2024 | 84.16 | 84.45 | 84.00 | 84.36 | 84.08 | 279,800 |
14 May 2024 | 84.10 | 84.10 | 83.47 | 83.85 | 83.57 | 237,300 |
13 May 2024 | 84.23 | 84.36 | 83.89 | 83.95 | 83.67 | 341,700 |
10 May 2024 | 83.90 | 84.09 | 83.88 | 84.00 | 83.72 | 352,000 |
09 May 2024 | 83.12 | 83.77 | 83.12 | 83.77 | 83.49 | 277,700 |
08 May 2024 | 83.19 | 83.29 | 83.06 | 83.14 | 82.86 | 350,400 |
07 May 2024 | 82.99 | 83.27 | 82.99 | 83.25 | 82.97 | 209,700 |
06 May 2024 | 82.74 | 82.80 | 82.30 | 82.69 | 82.41 | 396,000 |
03 May 2024 | 82.28 | 82.46 | 81.83 | 82.34 | 82.06 | 358,900 |
02 May 2024 | 81.70 | 81.91 | 81.16 | 81.75 | 81.48 | 242,500 |
01 May 2024 | 81.54 | 82.27 | 81.28 | 81.48 | 81.21 | 316,900 |
30 Apr 2024 | 82.36 | 82.36 | 81.58 | 81.61 | 81.34 | 308,100 |
29 Apr 2024 | 82.32 | 82.68 | 82.17 | 82.54 | 82.26 | 229,500 |
26 Apr 2024 | 82.14 | 82.52 | 82.14 | 82.21 | 81.93 | 251,100 |
25 Apr 2024 | 82.24 | 82.56 | 81.78 | 82.43 | 82.15 | 307,000 |
24 Apr 2024 | 82.12 | 82.54 | 82.03 | 82.45 | 82.17 | 268,300 |
23 Apr 2024 | 82.41 | 82.60 | 82.23 | 82.44 | 82.16 | 339,400 |
22 Apr 2024 | 81.99 | 82.70 | 81.69 | 82.27 | 81.99 | 247,200 |
19 Apr 2024 | 81.76 | 81.82 | 81.40 | 81.73 | 81.46 | 445,700 |
18 Apr 2024 | 81.87 | 82.14 | 81.43 | 81.55 | 81.28 | 257,200 |
17 Apr 2024 | 82.09 | 82.10 | 81.42 | 81.55 | 81.28 | 339,000 |
16 Apr 2024 | 82.06 | 82.14 | 81.65 | 81.74 | 81.47 | 373,700 |
15 Apr 2024 | 83.02 | 83.18 | 81.65 | 81.80 | 81.53 | 347,300 |
12 Apr 2024 | 82.79 | 82.91 | 82.07 | 82.36 | 82.08 | 305,200 |
11 Apr 2024 | 83.44 | 83.60 | 82.81 | 83.18 | 82.90 | 268,300 |
10 Apr 2024 | 83.44 | 83.56 | 83.05 | 83.25 | 82.97 | 304,300 |
09 Apr 2024 | 84.26 | 84.35 | 83.47 | 84.19 | 83.91 | 453,500 |
08 Apr 2024 | 83.99 | 84.25 | 83.99 | 84.05 | 83.77 | 360,000 |
05 Apr 2024 | 83.49 | 84.25 | 83.46 | 84.08 | 83.80 | 294,600 |
04 Apr 2024 | 84.63 | 84.83 | 83.29 | 83.41 | 83.13 | 333,800 |
03 Apr 2024 | 84.35 | 84.48 | 83.95 | 84.16 | 83.88 | 337,300 |
02 Apr 2024 | 84.50 | 84.62 | 84.19 | 84.45 | 84.17 | 280,900 |
01 Apr 2024 | 85.62 | 85.71 | 84.99 | 84.99 | 84.71 | 332,000 |
28 Mar 2024 | 85.80 | 85.89 | 85.63 | 85.65 | 85.36 | 242,400 |
27 Mar 2024 | 85.03 | 85.63 | 85.02 | 85.63 | 85.34 | 283,400 |
26 Mar 2024 | 84.86 | 84.98 | 84.68 | 84.73 | 84.45 | 319,900 |
25 Mar 2024 | 85.11 | 85.23 | 84.72 | 84.74 | 84.46 | 242,100 |
22 Mar 2024 | 85.72 | 85.72 | 85.22 | 85.22 | 84.93 | 228,700 |
21 Mar 2024 | 85.57 | 85.84 | 85.40 | 85.57 | 85.28 | 315,400 |
21 Mar 2024 | 0.225 Dividend | |||||
20 Mar 2024 | 85.17 | 85.69 | 85.12 | 85.66 | 85.15 | 370,300 |
19 Mar 2024 | 84.78 | 85.16 | 84.74 | 85.16 | 84.65 | 223,800 |
18 Mar 2024 | 84.72 | 85.07 | 84.63 | 84.68 | 84.17 | 290,900 |
15 Mar 2024 | 84.28 | 84.60 | 84.23 | 84.52 | 84.02 | 333,600 |
14 Mar 2024 | 85.03 | 85.21 | 84.29 | 84.68 | 84.17 | 280,200 |
13 Mar 2024 | 84.95 | 85.17 | 84.76 | 84.96 | 84.45 | 335,100 |
12 Mar 2024 | 84.40 | 84.96 | 84.30 | 84.80 | 84.29 | 364,100 |
11 Mar 2024 | 84.09 | 84.35 | 83.69 | 84.31 | 83.81 | 236,200 |
08 Mar 2024 | 84.14 | 84.45 | 83.99 | 83.99 | 83.49 | 391,600 |
07 Mar 2024 | 84.32 | 84.47 | 84.20 | 84.23 | 83.73 | 309,100 |
06 Mar 2024 | 83.74 | 84.36 | 83.74 | 84.03 | 83.53 | 316,200 |
05 Mar 2024 | 83.97 | 84.06 | 83.35 | 83.65 | 83.15 | 316,800 |
04 Mar 2024 | 83.80 | 84.16 | 83.80 | 84.04 | 83.54 | 538,700 |
01 Mar 2024 | 83.75 | 84.05 | 83.54 | 83.99 | 83.49 | 378,800 |
29 Feb 2024 | 84.16 | 84.16 | 83.59 | 83.72 | 83.22 | 319,400 |
28 Feb 2024 | 83.64 | 83.98 | 83.59 | 83.90 | 83.40 | 369,200 |
27 Feb 2024 | 83.86 | 83.86 | 83.59 | 83.80 | 83.30 | 288,500 |
26 Feb 2024 | 83.94 | 84.09 | 83.76 | 83.81 | 83.31 | 286,300 |
23 Feb 2024 | 83.72 | 84.15 | 83.72 | 83.97 | 83.47 | 446,200 |
22 Feb 2024 | 82.90 | 83.71 | 82.86 | 83.58 | 83.08 | 378,600 |
21 Feb 2024 | 82.38 | 82.70 | 82.23 | 82.70 | 82.21 | 386,100 |
20 Feb 2024 | 82.03 | 82.43 | 82.03 | 82.19 | 81.70 | 447,000 |
16 Feb 2024 | 82.43 | 82.77 | 82.19 | 82.26 | 81.77 | 334,600 |
15 Feb 2024 | 82.05 | 82.66 | 82.05 | 82.59 | 82.10 | 262,400 |
14 Feb 2024 | 81.79 | 81.95 | 81.40 | 81.89 | 81.40 | 320,200 |
13 Feb 2024 | 81.69 | 81.96 | 81.07 | 81.55 | 81.06 | 316,400 |
12 Feb 2024 | 82.15 | 82.38 | 81.94 | 82.24 | 81.75 | 310,100 |
09 Feb 2024 | 82.19 | 82.24 | 81.94 | 82.24 | 81.75 | 400,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |