Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 61.50 | 61.80 | 59.50 | 59.50 | 59.50 | 518,413 |
25 Jun 2024 | 61.60 | 61.60 | 59.10 | 60.90 | 60.90 | 615,890 |
24 Jun 2024 | 62.50 | 63.29 | 62.10 | 62.10 | 62.10 | 234,532 |
21 Jun 2024 | 63.09 | 64.09 | 62.70 | 62.99 | 62.99 | 267,795 |
20 Jun 2024 | 62.70 | 64.38 | 62.60 | 63.79 | 63.79 | 430,778 |
19 Jun 2024 | 64.19 | 64.19 | 62.70 | 62.70 | 62.70 | 330,574 |
18 Jun 2024 | 64.48 | 64.48 | 63.39 | 63.39 | 63.39 | 422,242 |
17 Jun 2024 | 62.20 | 64.88 | 61.80 | 63.79 | 63.79 | 706,565 |
14 Jun 2024 | 62.10 | 62.90 | 61.90 | 62.50 | 62.50 | 396,107 |
13 Jun 2024 | 62.60 | 62.80 | 61.90 | 62.70 | 62.70 | 481,125 |
13 Jun 2024 | 1.192303 Dividend | |||||
12 Jun 2024 | 62.60 | 64.30 | 61.80 | 63.30 | 62.11 | 663,009 |
11 Jun 2024 | 64.40 | 64.70 | 62.00 | 62.10 | 60.93 | 391,877 |
07 Jun 2024 | 63.50 | 64.10 | 63.00 | 63.40 | 62.21 | 328,454 |
06 Jun 2024 | 65.30 | 66.20 | 63.00 | 63.00 | 61.81 | 613,161 |
05 Jun 2024 | 67.40 | 67.90 | 64.70 | 64.80 | 63.58 | 769,849 |
04 Jun 2024 | 67.80 | 69.00 | 67.20 | 67.20 | 65.93 | 1,278,202 |
03 Jun 2024 | 68.50 | 68.50 | 67.00 | 67.80 | 66.52 | 1,113,970 |
31 May 2024 | 68.00 | 69.50 | 66.50 | 68.50 | 67.21 | 4,715,814 |
30 May 2024 | 66.80 | 68.90 | 65.20 | 66.00 | 64.76 | 4,556,521 |
29 May 2024 | 64.00 | 69.80 | 63.90 | 66.80 | 65.54 | 5,430,604 |
28 May 2024 | 62.20 | 64.30 | 62.00 | 63.90 | 62.70 | 1,435,501 |
27 May 2024 | 60.30 | 62.00 | 60.00 | 61.70 | 60.54 | 527,655 |
24 May 2024 | 60.90 | 61.00 | 59.70 | 60.30 | 59.16 | 268,944 |
23 May 2024 | 60.40 | 62.80 | 59.80 | 60.90 | 59.75 | 686,154 |
22 May 2024 | 60.50 | 60.60 | 60.00 | 60.10 | 58.97 | 214,389 |
21 May 2024 | 60.30 | 60.50 | 59.20 | 60.50 | 59.36 | 147,002 |
20 May 2024 | 60.60 | 60.70 | 59.80 | 59.90 | 58.77 | 190,025 |
17 May 2024 | 59.30 | 60.50 | 59.30 | 60.50 | 59.36 | 313,266 |
16 May 2024 | 60.00 | 60.70 | 59.10 | 59.60 | 58.48 | 421,225 |
15 May 2024 | 58.80 | 60.80 | 58.80 | 59.70 | 58.58 | 862,169 |
14 May 2024 | 57.20 | 58.70 | 57.20 | 58.20 | 57.10 | 518,216 |
13 May 2024 | 57.10 | 57.60 | 56.10 | 57.50 | 56.42 | 195,081 |
10 May 2024 | 57.10 | 57.10 | 55.90 | 57.10 | 56.02 | 375,175 |
09 May 2024 | 57.90 | 57.90 | 56.90 | 57.30 | 56.22 | 261,453 |
08 May 2024 | 58.60 | 58.70 | 57.90 | 57.90 | 56.81 | 206,686 |
07 May 2024 | 59.00 | 59.10 | 57.80 | 58.00 | 56.91 | 234,004 |
06 May 2024 | 58.30 | 58.90 | 57.60 | 58.90 | 57.79 | 343,347 |
03 May 2024 | 59.10 | 59.40 | 58.10 | 58.30 | 57.20 | 263,340 |
02 May 2024 | 59.00 | 59.10 | 57.90 | 58.80 | 57.69 | 234,216 |
30 Apr 2024 | 59.20 | 59.20 | 58.00 | 58.70 | 57.59 | 230,338 |
29 Apr 2024 | 58.30 | 59.20 | 58.30 | 58.80 | 57.69 | 316,072 |
26 Apr 2024 | 58.90 | 59.40 | 57.80 | 58.30 | 57.20 | 342,304 |
25 Apr 2024 | 59.60 | 60.90 | 58.20 | 58.50 | 57.40 | 366,632 |
24 Apr 2024 | 58.80 | 60.50 | 58.80 | 59.80 | 58.67 | 651,841 |
23 Apr 2024 | 57.80 | 59.10 | 57.80 | 58.80 | 57.69 | 399,484 |
22 Apr 2024 | 59.70 | 60.10 | 57.40 | 57.40 | 56.32 | 522,007 |
19 Apr 2024 | 60.70 | 61.00 | 57.60 | 59.80 | 58.67 | 758,501 |
18 Apr 2024 | 61.80 | 62.60 | 60.70 | 61.30 | 60.15 | 386,069 |
17 Apr 2024 | 61.10 | 62.50 | 61.00 | 62.00 | 60.83 | 633,205 |
16 Apr 2024 | 62.00 | 62.10 | 60.50 | 60.70 | 59.56 | 910,275 |
15 Apr 2024 | 63.50 | 63.50 | 62.10 | 62.20 | 61.03 | 515,437 |
12 Apr 2024 | 64.80 | 65.10 | 63.80 | 63.80 | 62.60 | 493,934 |
11 Apr 2024 | 65.50 | 65.60 | 64.30 | 64.60 | 63.38 | 420,754 |
10 Apr 2024 | 65.80 | 66.10 | 65.10 | 65.20 | 63.97 | 367,272 |
09 Apr 2024 | 66.40 | 66.50 | 64.80 | 65.50 | 64.27 | 782,621 |
08 Apr 2024 | 68.00 | 68.10 | 66.00 | 66.10 | 64.85 | 770,501 |
03 Apr 2024 | 67.90 | 68.90 | 66.80 | 67.60 | 66.33 | 1,094,023 |
02 Apr 2024 | 67.30 | 68.40 | 66.30 | 67.60 | 66.33 | 1,193,195 |
01 Apr 2024 | 66.80 | 69.20 | 66.80 | 67.00 | 65.74 | 1,149,059 |
29 Mar 2024 | 66.30 | 68.50 | 66.30 | 66.40 | 65.15 | 1,019,000 |
28 Mar 2024 | 65.20 | 66.40 | 65.20 | 66.10 | 64.85 | 757,622 |
27 Mar 2024 | 65.90 | 66.30 | 64.80 | 64.90 | 63.68 | 704,238 |
26 Mar 2024 | 68.00 | 68.50 | 65.90 | 65.90 | 64.66 | 762,800 |
25 Mar 2024 | 68.60 | 69.20 | 67.60 | 67.80 | 66.52 | 435,524 |
22 Mar 2024 | 69.10 | 69.10 | 67.00 | 68.50 | 67.21 | 1,063,563 |
21 Mar 2024 | 70.00 | 70.70 | 68.70 | 68.70 | 67.41 | 601,732 |
20 Mar 2024 | 70.80 | 71.60 | 69.50 | 69.60 | 68.29 | 882,968 |
19 Mar 2024 | 71.10 | 72.10 | 70.60 | 70.80 | 69.47 | 656,484 |
18 Mar 2024 | 69.50 | 72.90 | 69.50 | 71.80 | 70.45 | 879,886 |
15 Mar 2024 | 68.70 | 70.00 | 68.70 | 69.90 | 68.58 | 601,158 |
14 Mar 2024 | 69.90 | 71.10 | 68.50 | 69.20 | 67.90 | 876,479 |
13 Mar 2024 | 71.00 | 71.40 | 68.60 | 69.70 | 68.39 | 1,092,282 |
12 Mar 2024 | 70.50 | 71.40 | 70.50 | 71.10 | 69.76 | 632,249 |
11 Mar 2024 | 69.20 | 71.20 | 69.20 | 70.50 | 69.17 | 655,377 |
08 Mar 2024 | 69.70 | 71.00 | 68.30 | 69.50 | 68.19 | 1,855,352 |
07 Mar 2024 | 72.60 | 72.90 | 69.50 | 69.50 | 68.19 | 1,931,973 |
06 Mar 2024 | 73.60 | 74.90 | 72.10 | 72.40 | 71.04 | 1,847,170 |
05 Mar 2024 | 75.60 | 76.60 | 73.50 | 74.40 | 73.00 | 2,276,065 |
04 Mar 2024 | 76.80 | 77.50 | 75.60 | 75.60 | 74.18 | 1,344,513 |
01 Mar 2024 | 78.00 | 78.30 | 77.00 | 77.00 | 75.55 | 1,576,251 |
29 Feb 2024 | 77.80 | 79.70 | 77.40 | 77.60 | 76.14 | 2,426,388 |
27 Feb 2024 | 77.90 | 81.20 | 77.00 | 77.80 | 76.33 | 4,513,984 |
26 Feb 2024 | 75.90 | 79.10 | 75.90 | 78.20 | 76.73 | 2,945,387 |
23 Feb 2024 | 77.70 | 78.10 | 75.50 | 75.90 | 74.47 | 1,866,822 |
22 Feb 2024 | 78.10 | 78.50 | 76.80 | 76.90 | 75.45 | 2,079,193 |
21 Feb 2024 | 78.20 | 78.90 | 77.00 | 77.50 | 76.04 | 2,050,739 |
20 Feb 2024 | 78.80 | 79.80 | 75.80 | 78.50 | 77.02 | 3,737,710 |
19 Feb 2024 | 81.00 | 81.40 | 78.40 | 79.00 | 77.51 | 3,247,897 |
16 Feb 2024 | 78.90 | 83.40 | 78.90 | 81.30 | 79.77 | 9,241,520 |
15 Feb 2024 | 78.30 | 80.10 | 77.00 | 78.80 | 77.32 | 4,427,545 |
05 Feb 2024 | 87.00 | 88.50 | 77.30 | 77.70 | 76.24 | 18,020,566 |
02 Feb 2024 | 84.60 | 88.40 | 84.40 | 85.60 | 83.99 | 26,626,291 |
01 Feb 2024 | 79.50 | 86.40 | 79.00 | 82.70 | 81.14 | 29,415,527 |
31 Jan 2024 | 75.50 | 81.50 | 75.00 | 79.70 | 78.20 | 12,570,101 |
30 Jan 2024 | 75.20 | 76.10 | 74.50 | 75.40 | 73.98 | 2,657,003 |
29 Jan 2024 | 73.90 | 75.90 | 73.10 | 75.00 | 73.59 | 4,270,768 |
26 Jan 2024 | 76.10 | 76.80 | 74.00 | 74.00 | 72.61 | 3,553,151 |
25 Jan 2024 | 79.00 | 79.70 | 76.10 | 76.10 | 74.67 | 4,328,730 |
24 Jan 2024 | 81.20 | 81.50 | 78.90 | 78.90 | 77.41 | 4,272,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |