Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 59.68 | 60.16 | 59.68 | 60.11 | 60.11 | 712,900 |
02 Jul 2024 | 59.03 | 59.38 | 58.94 | 59.35 | 59.35 | 2,050,200 |
01 Jul 2024 | 59.43 | 59.52 | 59.12 | 59.21 | 59.21 | 1,898,500 |
28 Jun 2024 | 59.41 | 59.52 | 59.03 | 59.20 | 59.20 | 1,799,400 |
27 Jun 2024 | 59.00 | 59.16 | 58.92 | 59.02 | 59.02 | 4,440,900 |
26 Jun 2024 | 58.41 | 58.63 | 58.36 | 58.56 | 58.56 | 1,810,600 |
25 Jun 2024 | 58.70 | 58.75 | 58.49 | 58.73 | 58.73 | 3,804,800 |
24 Jun 2024 | 58.79 | 59.07 | 58.64 | 58.64 | 58.64 | 2,219,500 |
21 Jun 2024 | 58.91 | 58.95 | 58.75 | 58.78 | 58.78 | 1,007,000 |
20 Jun 2024 | 59.20 | 59.22 | 58.63 | 58.93 | 58.93 | 1,491,200 |
18 Jun 2024 | 58.62 | 59.06 | 58.44 | 58.96 | 58.96 | 1,367,400 |
17 Jun 2024 | 58.16 | 58.38 | 57.90 | 58.30 | 58.30 | 1,251,300 |
14 Jun 2024 | 57.76 | 57.99 | 57.57 | 57.99 | 57.99 | 1,412,600 |
13 Jun 2024 | 58.03 | 58.04 | 57.56 | 57.80 | 57.80 | 840,500 |
12 Jun 2024 | 58.18 | 58.28 | 57.83 | 57.94 | 57.94 | 1,840,300 |
11 Jun 2024 | 57.20 | 57.22 | 56.86 | 57.21 | 57.21 | 1,558,900 |
11 Jun 2024 | 0.491 Dividend | |||||
10 Jun 2024 | 57.66 | 57.93 | 57.46 | 57.88 | 57.39 | 1,648,000 |
07 Jun 2024 | 57.94 | 57.94 | 57.41 | 57.50 | 57.01 | 2,636,200 |
06 Jun 2024 | 57.91 | 57.99 | 57.76 | 57.95 | 57.46 | 3,898,800 |
05 Jun 2024 | 57.20 | 57.56 | 57.04 | 57.56 | 57.07 | 1,302,000 |
04 Jun 2024 | 56.32 | 56.42 | 56.08 | 56.37 | 55.89 | 1,640,200 |
03 Jun 2024 | 57.86 | 57.86 | 57.35 | 57.69 | 57.20 | 2,911,600 |
31 May 2024 | 57.08 | 57.08 | 56.38 | 56.90 | 56.42 | 1,470,700 |
30 May 2024 | 57.26 | 57.40 | 57.05 | 57.23 | 56.74 | 1,404,000 |
29 May 2024 | 57.77 | 57.77 | 57.44 | 57.48 | 56.99 | 999,200 |
28 May 2024 | 58.72 | 58.81 | 58.33 | 58.48 | 57.98 | 4,787,600 |
24 May 2024 | 58.52 | 58.68 | 58.43 | 58.57 | 58.07 | 794,500 |
23 May 2024 | 58.99 | 59.00 | 58.20 | 58.28 | 57.79 | 799,000 |
22 May 2024 | 58.67 | 58.78 | 58.32 | 58.46 | 57.96 | 1,318,600 |
21 May 2024 | 58.61 | 58.68 | 58.41 | 58.53 | 58.03 | 836,800 |
20 May 2024 | 58.59 | 58.78 | 58.50 | 58.70 | 58.20 | 759,300 |
17 May 2024 | 58.61 | 58.82 | 58.53 | 58.80 | 58.30 | 995,500 |
16 May 2024 | 58.78 | 58.81 | 58.57 | 58.61 | 58.11 | 1,160,500 |
15 May 2024 | 58.59 | 58.81 | 58.32 | 58.78 | 58.28 | 2,036,800 |
14 May 2024 | 57.88 | 58.20 | 57.82 | 58.19 | 57.70 | 657,600 |
13 May 2024 | 57.82 | 57.83 | 57.58 | 57.64 | 57.15 | 819,400 |
10 May 2024 | 57.80 | 57.80 | 57.47 | 57.51 | 57.02 | 1,539,000 |
09 May 2024 | 57.34 | 57.47 | 57.13 | 57.47 | 56.98 | 1,188,600 |
08 May 2024 | 57.54 | 57.69 | 57.43 | 57.61 | 57.12 | 1,406,900 |
07 May 2024 | 57.58 | 57.66 | 57.46 | 57.49 | 57.00 | 1,053,800 |
06 May 2024 | 57.62 | 57.78 | 57.60 | 57.78 | 57.29 | 1,796,800 |
03 May 2024 | 57.55 | 57.70 | 57.36 | 57.70 | 57.21 | 2,517,900 |
02 May 2024 | 56.89 | 57.33 | 56.58 | 57.22 | 56.73 | 2,314,700 |
01 May 2024 | 56.56 | 57.06 | 56.25 | 56.39 | 55.91 | 1,752,800 |
30 Apr 2024 | 56.82 | 56.86 | 56.42 | 56.42 | 55.94 | 1,170,900 |
29 Apr 2024 | 56.85 | 57.12 | 56.78 | 57.10 | 56.62 | 868,100 |
26 Apr 2024 | 56.41 | 56.55 | 56.29 | 56.51 | 56.03 | 1,125,500 |
25 Apr 2024 | 55.52 | 56.16 | 55.41 | 56.10 | 55.62 | 1,314,000 |
24 Apr 2024 | 56.21 | 56.22 | 55.83 | 56.01 | 55.53 | 1,248,700 |
23 Apr 2024 | 55.67 | 56.06 | 55.56 | 56.02 | 55.54 | 1,273,500 |
22 Apr 2024 | 55.26 | 55.75 | 55.22 | 55.67 | 55.20 | 1,157,900 |
19 Apr 2024 | 55.34 | 55.42 | 55.06 | 55.18 | 54.71 | 1,791,300 |
18 Apr 2024 | 55.55 | 55.80 | 55.35 | 55.51 | 55.04 | 2,110,600 |
17 Apr 2024 | 55.75 | 55.78 | 55.21 | 55.38 | 54.91 | 2,052,100 |
16 Apr 2024 | 55.54 | 55.70 | 55.33 | 55.48 | 55.01 | 1,739,200 |
15 Apr 2024 | 57.01 | 57.06 | 56.20 | 56.25 | 55.77 | 1,485,800 |
12 Apr 2024 | 57.25 | 57.37 | 56.71 | 56.82 | 56.34 | 1,414,100 |
11 Apr 2024 | 57.94 | 58.06 | 57.59 | 58.00 | 57.51 | 2,304,700 |
10 Apr 2024 | 57.81 | 57.82 | 57.42 | 57.59 | 57.10 | 2,548,200 |
09 Apr 2024 | 58.63 | 58.75 | 58.31 | 58.58 | 58.08 | 1,581,800 |
08 Apr 2024 | 58.10 | 58.30 | 58.10 | 58.24 | 57.75 | 928,600 |
05 Apr 2024 | 57.46 | 57.94 | 57.46 | 57.84 | 57.35 | 1,318,500 |
04 Apr 2024 | 58.23 | 58.46 | 57.52 | 57.58 | 57.09 | 2,616,800 |
03 Apr 2024 | 57.45 | 57.90 | 57.37 | 57.76 | 57.27 | 2,644,700 |
02 Apr 2024 | 57.66 | 57.74 | 57.54 | 57.64 | 57.15 | 3,134,400 |
01 Apr 2024 | 57.74 | 57.85 | 57.30 | 57.42 | 56.93 | 3,560,500 |
28 Mar 2024 | 57.51 | 57.67 | 57.42 | 57.57 | 57.08 | 2,093,200 |
27 Mar 2024 | 57.45 | 57.51 | 57.22 | 57.45 | 56.96 | 2,401,000 |
26 Mar 2024 | 57.47 | 57.50 | 57.23 | 57.23 | 56.74 | 1,856,700 |
25 Mar 2024 | 57.29 | 57.45 | 57.24 | 57.37 | 56.88 | 1,355,700 |
22 Mar 2024 | 57.40 | 57.40 | 57.17 | 57.23 | 56.74 | 1,543,800 |
21 Mar 2024 | 57.83 | 57.83 | 57.46 | 57.47 | 56.98 | 2,986,500 |
20 Mar 2024 | 56.66 | 57.28 | 56.56 | 57.24 | 56.75 | 3,686,900 |
19 Mar 2024 | 56.56 | 56.69 | 56.31 | 56.60 | 56.12 | 2,377,200 |
18 Mar 2024 | 57.12 | 57.15 | 56.77 | 56.81 | 56.33 | 2,834,700 |
15 Mar 2024 | 57.00 | 57.00 | 56.71 | 56.76 | 56.28 | 4,161,300 |
14 Mar 2024 | 57.57 | 57.60 | 57.06 | 57.23 | 56.74 | 20,512,500 |
13 Mar 2024 | 57.35 | 57.36 | 57.17 | 57.29 | 56.80 | 2,176,700 |
12 Mar 2024 | 57.53 | 57.67 | 57.21 | 57.65 | 57.16 | 2,535,600 |
11 Mar 2024 | 57.34 | 57.34 | 57.08 | 57.20 | 56.71 | 1,307,700 |
08 Mar 2024 | 57.75 | 57.93 | 57.32 | 57.39 | 56.90 | 1,398,700 |
07 Mar 2024 | 57.30 | 57.59 | 57.16 | 57.57 | 57.08 | 2,663,900 |
06 Mar 2024 | 56.89 | 57.13 | 56.83 | 56.98 | 56.50 | 2,890,800 |
05 Mar 2024 | 56.46 | 56.53 | 56.07 | 56.17 | 55.69 | 1,569,100 |
04 Mar 2024 | 56.70 | 56.74 | 56.60 | 56.64 | 56.16 | 1,890,600 |
01 Mar 2024 | 56.07 | 56.56 | 55.96 | 56.48 | 56.00 | 2,116,900 |
29 Feb 2024 | 56.05 | 56.11 | 55.74 | 55.84 | 55.37 | 1,475,700 |
28 Feb 2024 | 56.00 | 56.00 | 55.68 | 55.76 | 55.29 | 1,240,900 |
27 Feb 2024 | 56.23 | 56.26 | 56.10 | 56.17 | 55.69 | 2,371,400 |
26 Feb 2024 | 56.29 | 56.29 | 56.10 | 56.23 | 55.75 | 7,159,700 |
23 Feb 2024 | 56.51 | 56.51 | 56.24 | 56.43 | 55.95 | 1,995,100 |
22 Feb 2024 | 56.46 | 56.61 | 56.37 | 56.56 | 56.08 | 1,034,300 |
21 Feb 2024 | 56.14 | 56.14 | 55.85 | 56.09 | 55.61 | 1,483,300 |
20 Feb 2024 | 56.28 | 56.45 | 56.08 | 56.31 | 55.83 | 2,078,200 |
16 Feb 2024 | 56.02 | 56.17 | 55.83 | 56.01 | 55.53 | 1,532,700 |
15 Feb 2024 | 55.85 | 56.02 | 55.78 | 56.01 | 55.53 | 2,755,600 |
14 Feb 2024 | 55.59 | 55.84 | 55.56 | 55.79 | 55.32 | 2,256,400 |
13 Feb 2024 | 55.41 | 55.41 | 54.72 | 54.93 | 54.46 | 1,314,100 |
12 Feb 2024 | 55.79 | 56.26 | 55.78 | 55.98 | 55.51 | 1,682,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |