Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 84.78 | 84.78 | 84.63 | 84.63 | 84.63 | 30,100 |
27 June 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 6,900 |
26 June 2024 | 84.15 | 84.18 | 84.06 | 84.18 | 84.18 | 14,400 |
25 June 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 2,500 |
24 June 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 8,700 |
21 June 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 3,500 |
20 June 2024 | 84.57 | 84.68 | 84.57 | 84.57 | 84.57 | 13,600 |
18 June 2024 | 84.31 | 84.50 | 84.02 | 84.50 | 84.50 | 3,600 |
17 June 2024 | 83.58 | 83.70 | 83.58 | 83.70 | 83.70 | 4,100 |
14 June 2024 | 83.30 | 83.78 | 83.30 | 83.60 | 83.60 | 4,200 |
13 June 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 5,700 |
12 June 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 1,900 |
11 June 2024 | 82.96 | 83.22 | 82.87 | 83.22 | 83.22 | 19,800 |
10 June 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 17,700 |
07 June 2024 | 83.30 | 83.37 | 83.20 | 83.20 | 83.20 | 20,000 |
06 June 2024 | 83.58 | 83.63 | 83.53 | 83.63 | 83.63 | 58,700 |
05 June 2024 | 82.95 | 83.43 | 82.94 | 83.43 | 83.43 | 20,400 |
04 June 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 12,800 |
03 June 2024 | 82.89 | 82.89 | 82.19 | 82.23 | 82.23 | 11,400 |
31 May 2024 | 82.05 | 82.39 | 81.63 | 82.39 | 82.39 | 4,000 |
30 May 2024 | 82.04 | 82.16 | 81.99 | 82.03 | 82.03 | 20,600 |
29 May 2024 | 82.32 | 82.47 | 81.92 | 81.92 | 81.92 | 2,400 |
28 May 2024 | 83.27 | 83.27 | 83.03 | 83.08 | 83.08 | 5,200 |
24 May 2024 | 82.84 | 82.93 | 82.84 | 82.87 | 82.87 | 4,900 |
23 May 2024 | 83.17 | 83.17 | 82.67 | 82.67 | 82.67 | 1,800 |
22 May 2024 | 83.39 | 83.39 | 82.56 | 82.78 | 82.78 | 10,700 |
21 May 2024 | 83.37 | 83.37 | 83.04 | 83.04 | 83.04 | 6,100 |
20 May 2024 | 83.39 | 83.62 | 83.28 | 83.28 | 83.28 | 8,400 |
17 May 2024 | 83.21 | 83.51 | 82.89 | 83.51 | 83.51 | 7,300 |
16 May 2024 | 83.42 | 83.47 | 83.42 | 83.47 | 83.47 | 4,300 |
15 May 2024 | 83.02 | 83.54 | 82.84 | 83.48 | 83.48 | 8,400 |
14 May 2024 | 82.16 | 82.24 | 81.77 | 82.05 | 82.05 | 4,600 |
13 May 2024 | 82.12 | 82.21 | 82.07 | 82.21 | 82.21 | 6,100 |
10 May 2024 | 81.83 | 81.85 | 81.54 | 81.54 | 81.54 | 7,800 |
09 May 2024 | 81.48 | 81.99 | 81.43 | 81.99 | 81.99 | 6,800 |
08 May 2024 | 81.14 | 81.56 | 80.99 | 80.99 | 80.99 | 4,200 |
07 May 2024 | 81.53 | 81.58 | 81.26 | 81.34 | 81.34 | 48,600 |
06 May 2024 | 81.36 | 81.36 | 80.80 | 80.80 | 80.80 | 3,100 |
03 May 2024 | 80.50 | 81.15 | 80.19 | 80.86 | 80.86 | 7,100 |
02 May 2024 | 79.21 | 79.39 | 79.21 | 79.39 | 79.39 | 8,900 |
01 May 2024 | 78.85 | 79.07 | 78.81 | 79.07 | 79.07 | 700 |
30 Apr 2024 | 79.72 | 79.99 | 79.72 | 79.80 | 79.80 | 6,400 |
29 Apr 2024 | 79.90 | 80.38 | 79.90 | 80.38 | 80.38 | 2,400 |
26 Apr 2024 | 79.71 | 79.85 | 79.71 | 79.85 | 79.85 | 2,700 |
25 Apr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 1,000 |
24 Apr 2024 | 79.57 | 79.57 | 79.48 | 79.48 | 79.48 | 800 |
23 Apr 2024 | 78.67 | 79.28 | 78.67 | 79.11 | 79.11 | 4,200 |
22 Apr 2024 | 78.04 | 78.40 | 77.97 | 78.40 | 78.40 | 24,600 |
19 Apr 2024 | 78.17 | 78.25 | 77.63 | 77.63 | 77.63 | 97,500 |
18 Apr 2024 | 78.55 | 78.58 | 78.24 | 78.58 | 78.58 | 7,200 |
17 Apr 2024 | 78.76 | 78.76 | 77.98 | 77.98 | 77.98 | 57,200 |
16 Apr 2024 | 78.54 | 79.08 | 78.35 | 79.08 | 79.08 | 5,600 |
15 Apr 2024 | 80.54 | 80.54 | 78.84 | 78.84 | 78.84 | 23,800 |
12 Apr 2024 | 80.25 | 80.33 | 79.49 | 79.49 | 79.49 | 3,500 |
11 Apr 2024 | 80.78 | 80.78 | 80.23 | 80.43 | 80.43 | 3,700 |
10 Apr 2024 | 80.71 | 81.07 | 80.58 | 80.61 | 80.61 | 14,500 |
09 Apr 2024 | 81.59 | 81.59 | 80.95 | 81.10 | 81.10 | 126,500 |
08 Apr 2024 | 81.35 | 81.54 | 81.23 | 81.39 | 81.39 | 10,600 |
05 Apr 2024 | 80.71 | 81.48 | 80.68 | 81.48 | 81.48 | 52,900 |
04 Apr 2024 | 81.88 | 82.26 | 80.94 | 82.02 | 82.02 | 4,200 |
03 Apr 2024 | 81.03 | 81.64 | 81.03 | 81.32 | 81.32 | 4,500 |
02 Apr 2024 | 80.99 | 81.08 | 80.85 | 81.08 | 81.08 | 23,300 |
01 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 200 |
28 Mar 2024 | 81.79 | 81.94 | 81.79 | 81.94 | 81.94 | 1,100 |
27 Mar 2024 | 81.58 | 81.58 | 81.31 | 81.41 | 81.41 | 4,700 |
26 Mar 2024 | 81.52 | 81.66 | 81.47 | 81.66 | 81.66 | 14,400 |
25 Mar 2024 | 81.47 | 81.52 | 81.47 | 81.48 | 81.48 | 4,000 |
22 Mar 2024 | 81.53 | 81.54 | 81.44 | 81.54 | 81.54 | 3,600 |
21 Mar 2024 | 81.89 | 81.99 | 81.45 | 81.46 | 81.46 | 3,900 |
20 Mar 2024 | 80.82 | 81.23 | 80.45 | 81.23 | 81.23 | 800 |
19 Mar 2024 | 80.29 | 80.44 | 80.28 | 80.36 | 80.36 | 5,200 |
18 Mar 2024 | 80.75 | 80.75 | 80.30 | 80.53 | 80.53 | 16,800 |
15 Mar 2024 | 80.19 | 80.34 | 79.76 | 79.76 | 79.76 | 7,700 |
14 Mar 2024 | 80.88 | 80.88 | 80.41 | 80.72 | 80.72 | 22,000 |
13 Mar 2024 | 80.89 | 81.01 | 80.79 | 80.79 | 80.79 | 2,800 |
12 Mar 2024 | 80.47 | 80.86 | 80.47 | 80.67 | 80.67 | 16,800 |
11 Mar 2024 | 79.82 | 79.97 | 79.78 | 79.84 | 79.84 | 3,300 |
08 Mar 2024 | 81.12 | 81.12 | 80.64 | 80.64 | 80.64 | 1,900 |
07 Mar 2024 | 80.46 | 80.52 | 80.46 | 80.52 | 80.52 | 1,500 |
06 Mar 2024 | 79.86 | 80.13 | 79.79 | 79.98 | 79.98 | 5,100 |
05 Mar 2024 | 79.70 | 79.70 | 78.80 | 78.80 | 78.80 | 4,700 |
04 Mar 2024 | 79.79 | 80.27 | 79.66 | 80.27 | 80.27 | 8,700 |
01 Mar 2024 | 79.67 | 79.91 | 79.56 | 79.74 | 79.74 | 2,600 |
29 Feb 2024 | 79.25 | 79.27 | 79.15 | 79.15 | 79.15 | 5,400 |
28 Feb 2024 | 78.99 | 79.06 | 78.73 | 78.73 | 78.73 | 5,100 |
27 Feb 2024 | 79.28 | 79.28 | 78.98 | 78.98 | 78.98 | 15,900 |
26 Feb 2024 | 79.42 | 79.42 | 79.14 | 79.14 | 79.14 | 5,000 |
23 Feb 2024 | 79.57 | 79.57 | 79.11 | 79.11 | 79.11 | 4,500 |
22 Feb 2024 | 78.89 | 79.29 | 78.89 | 79.29 | 79.29 | 26,600 |
21 Feb 2024 | 77.71 | 77.79 | 77.71 | 77.78 | 77.78 | 14,500 |
20 Feb 2024 | 77.96 | 77.96 | 77.36 | 77.36 | 77.36 | 9,100 |
16 Feb 2024 | 78.38 | 78.38 | 78.23 | 78.26 | 78.26 | 40,200 |
15 Feb 2024 | 78.03 | 78.14 | 77.95 | 77.95 | 77.95 | 5,300 |
14 Feb 2024 | 77.50 | 77.67 | 77.18 | 77.18 | 77.18 | 6,900 |
13 Feb 2024 | 77.02 | 77.18 | 76.85 | 76.85 | 76.85 | 12,200 |
12 Feb 2024 | 77.96 | 78.38 | 77.96 | 78.15 | 78.15 | 7,200 |
09 Feb 2024 | 77.75 | 78.29 | 77.67 | 78.25 | 78.25 | 14,500 |
08 Feb 2024 | 77.55 | 77.93 | 77.34 | 77.93 | 77.93 | 21,500 |
07 Feb 2024 | 77.44 | 77.69 | 77.37 | 77.60 | 77.60 | 2,600 |
06 Feb 2024 | 77.04 | 77.38 | 76.83 | 77.38 | 77.38 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |