Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 56.42 | 56.77 | 55.92 | 56.19 | 56.19 | 1,161,800 |
27 Jun 2024 | 55.76 | 55.90 | 55.47 | 55.87 | 55.87 | 417,800 |
26 Jun 2024 | 56.55 | 56.55 | 55.65 | 55.81 | 55.81 | 507,200 |
25 Jun 2024 | 57.31 | 57.31 | 56.20 | 56.55 | 56.55 | 499,800 |
24 Jun 2024 | 56.89 | 57.68 | 56.80 | 57.34 | 57.34 | 278,400 |
21 Jun 2024 | 56.58 | 56.76 | 56.04 | 56.61 | 56.61 | 1,113,900 |
20 Jun 2024 | 55.49 | 56.51 | 55.49 | 56.50 | 56.50 | 288,100 |
18 Jun 2024 | 55.66 | 56.07 | 55.37 | 55.97 | 55.97 | 371,000 |
17 Jun 2024 | 54.47 | 55.91 | 54.47 | 55.73 | 55.73 | 314,400 |
14 Jun 2024 | 54.99 | 55.53 | 54.69 | 54.86 | 54.86 | 344,900 |
13 Jun 2024 | 56.39 | 56.60 | 55.43 | 55.89 | 55.89 | 519,300 |
12 Jun 2024 | 56.21 | 57.09 | 56.02 | 56.57 | 56.57 | 462,800 |
11 Jun 2024 | 55.72 | 55.72 | 54.84 | 55.03 | 55.03 | 392,300 |
10 Jun 2024 | 55.81 | 56.11 | 55.26 | 56.02 | 56.02 | 545,000 |
07 Jun 2024 | 56.60 | 56.87 | 56.09 | 56.47 | 56.47 | 446,000 |
06 Jun 2024 | 57.29 | 57.66 | 56.48 | 56.78 | 56.78 | 349,600 |
05 Jun 2024 | 57.26 | 57.54 | 56.64 | 57.43 | 57.43 | 456,900 |
04 Jun 2024 | 57.31 | 58.21 | 56.98 | 57.10 | 57.10 | 418,900 |
03 Jun 2024 | 57.41 | 57.81 | 56.88 | 57.77 | 57.77 | 540,800 |
31 May 2024 | 56.28 | 56.70 | 56.02 | 56.70 | 56.70 | 641,000 |
31 May 2024 | 0.28 Dividend | |||||
30 May 2024 | 55.56 | 56.44 | 55.56 | 56.37 | 56.09 | 418,900 |
29 May 2024 | 55.04 | 55.31 | 54.73 | 55.10 | 54.83 | 478,200 |
28 May 2024 | 56.29 | 56.58 | 55.45 | 55.58 | 55.30 | 478,500 |
24 May 2024 | 55.88 | 56.41 | 55.87 | 56.19 | 55.91 | 368,000 |
23 May 2024 | 56.35 | 56.44 | 55.49 | 55.70 | 55.42 | 472,300 |
22 May 2024 | 56.04 | 56.66 | 55.86 | 56.18 | 55.90 | 329,300 |
21 May 2024 | 55.82 | 56.39 | 55.82 | 56.30 | 56.02 | 313,000 |
20 May 2024 | 56.66 | 57.00 | 55.72 | 55.88 | 55.60 | 448,700 |
17 May 2024 | 56.82 | 57.11 | 56.30 | 56.83 | 56.55 | 333,900 |
16 May 2024 | 56.39 | 56.77 | 56.17 | 56.65 | 56.37 | 343,500 |
15 May 2024 | 56.44 | 56.65 | 56.22 | 56.44 | 56.16 | 337,400 |
14 May 2024 | 56.61 | 56.61 | 55.65 | 56.17 | 55.89 | 555,500 |
13 May 2024 | 57.00 | 57.10 | 56.16 | 56.35 | 56.07 | 300,500 |
10 May 2024 | 56.72 | 56.85 | 56.42 | 56.73 | 56.45 | 499,500 |
09 May 2024 | 55.88 | 56.70 | 55.88 | 56.53 | 56.25 | 537,900 |
08 May 2024 | 56.33 | 56.49 | 55.91 | 56.01 | 55.73 | 651,400 |
07 May 2024 | 56.01 | 56.84 | 56.01 | 56.40 | 56.12 | 801,400 |
06 May 2024 | 55.38 | 55.79 | 54.90 | 55.76 | 55.48 | 644,300 |
03 May 2024 | 54.64 | 55.05 | 53.05 | 54.54 | 54.27 | 555,700 |
02 May 2024 | 54.06 | 54.41 | 53.25 | 54.28 | 54.01 | 792,300 |
01 May 2024 | 53.07 | 53.93 | 53.03 | 53.59 | 53.32 | 1,074,800 |
30 Apr 2024 | 53.38 | 53.73 | 52.85 | 52.97 | 52.71 | 510,000 |
29 Apr 2024 | 54.10 | 54.42 | 53.64 | 53.68 | 53.41 | 428,500 |
26 Apr 2024 | 53.86 | 54.18 | 53.78 | 53.98 | 53.71 | 499,900 |
25 Apr 2024 | 53.83 | 54.00 | 53.14 | 53.86 | 53.59 | 410,500 |
24 Apr 2024 | 53.85 | 54.25 | 53.66 | 54.17 | 53.90 | 540,400 |
23 Apr 2024 | 53.92 | 54.44 | 53.51 | 54.15 | 53.88 | 715,800 |
22 Apr 2024 | 53.80 | 54.13 | 53.23 | 53.91 | 53.64 | 345,900 |
19 Apr 2024 | 52.69 | 53.49 | 52.69 | 53.46 | 53.19 | 534,600 |
18 Apr 2024 | 52.42 | 53.13 | 52.42 | 52.67 | 52.41 | 393,200 |
17 Apr 2024 | 53.09 | 53.21 | 52.33 | 52.33 | 52.07 | 337,700 |
16 Apr 2024 | 52.89 | 52.97 | 52.31 | 52.67 | 52.41 | 355,200 |
15 Apr 2024 | 53.95 | 54.21 | 52.84 | 53.28 | 53.02 | 412,500 |
12 Apr 2024 | 53.47 | 53.90 | 53.33 | 53.66 | 53.39 | 334,600 |
11 Apr 2024 | 54.11 | 54.28 | 53.72 | 54.03 | 53.76 | 536,700 |
10 Apr 2024 | 55.37 | 55.37 | 53.57 | 54.09 | 53.82 | 556,700 |
09 Apr 2024 | 56.86 | 57.05 | 56.17 | 56.22 | 55.94 | 393,300 |
08 Apr 2024 | 56.99 | 57.18 | 56.68 | 56.81 | 56.53 | 305,000 |
05 Apr 2024 | 56.79 | 57.30 | 56.48 | 56.73 | 56.45 | 349,400 |
04 Apr 2024 | 58.88 | 58.88 | 56.33 | 56.45 | 56.17 | 483,600 |
03 Apr 2024 | 57.80 | 58.73 | 57.33 | 58.18 | 57.89 | 560,700 |
02 Apr 2024 | 58.38 | 59.09 | 58.00 | 58.54 | 58.25 | 549,000 |
01 Apr 2024 | 59.37 | 59.51 | 58.53 | 58.87 | 58.58 | 503,200 |
28 Mar 2024 | 59.13 | 59.90 | 59.13 | 59.51 | 59.21 | 457,600 |
27 Mar 2024 | 57.72 | 59.10 | 57.72 | 59.04 | 58.75 | 433,900 |
26 Mar 2024 | 58.31 | 58.42 | 57.45 | 57.59 | 57.30 | 556,700 |
25 Mar 2024 | 57.50 | 58.56 | 57.50 | 57.95 | 57.66 | 354,000 |
22 Mar 2024 | 58.42 | 58.60 | 57.50 | 57.70 | 57.41 | 454,500 |
21 Mar 2024 | 58.21 | 58.67 | 57.78 | 58.47 | 58.18 | 690,000 |
20 Mar 2024 | 55.78 | 58.55 | 55.71 | 58.03 | 57.74 | 689,200 |
19 Mar 2024 | 54.48 | 55.89 | 54.48 | 55.86 | 55.58 | 646,300 |
18 Mar 2024 | 55.17 | 55.54 | 54.38 | 54.42 | 54.15 | 418,300 |
15 Mar 2024 | 55.01 | 55.88 | 54.85 | 55.33 | 55.06 | 2,099,500 |
14 Mar 2024 | 55.75 | 56.28 | 54.97 | 55.32 | 55.05 | 431,200 |
13 Mar 2024 | 55.62 | 56.36 | 55.54 | 55.88 | 55.60 | 563,900 |
12 Mar 2024 | 55.20 | 55.98 | 55.13 | 55.66 | 55.38 | 505,700 |
12 Mar 2024 | 0.28 Dividend | |||||
11 Mar 2024 | 53.66 | 55.73 | 53.66 | 55.65 | 55.09 | 630,800 |
08 Mar 2024 | 54.41 | 54.94 | 53.88 | 53.96 | 53.42 | 401,900 |
07 Mar 2024 | 54.25 | 54.86 | 53.77 | 53.97 | 53.43 | 469,700 |
06 Mar 2024 | 53.83 | 54.54 | 53.54 | 53.84 | 53.30 | 489,600 |
05 Mar 2024 | 53.42 | 54.12 | 53.17 | 53.67 | 53.13 | 474,400 |
04 Mar 2024 | 53.62 | 54.63 | 53.42 | 53.55 | 53.02 | 390,600 |
01 Mar 2024 | 53.46 | 53.69 | 53.23 | 53.57 | 53.04 | 383,800 |
29 Feb 2024 | 53.98 | 53.98 | 52.88 | 53.57 | 53.04 | 558,200 |
28 Feb 2024 | 52.31 | 53.82 | 52.31 | 53.39 | 52.86 | 494,500 |
27 Feb 2024 | 52.49 | 52.73 | 52.16 | 52.58 | 52.06 | 310,200 |
26 Feb 2024 | 52.45 | 52.90 | 52.28 | 52.31 | 51.79 | 349,500 |
23 Feb 2024 | 52.31 | 53.44 | 52.31 | 52.88 | 52.35 | 349,600 |
22 Feb 2024 | 52.68 | 52.82 | 51.99 | 52.31 | 51.79 | 529,600 |
21 Feb 2024 | 52.12 | 52.84 | 51.93 | 52.69 | 52.16 | 451,100 |
20 Feb 2024 | 51.83 | 52.29 | 51.69 | 51.94 | 51.42 | 569,100 |
16 Feb 2024 | 53.28 | 53.41 | 52.33 | 52.36 | 51.84 | 748,300 |
15 Feb 2024 | 52.60 | 53.51 | 52.34 | 53.47 | 52.94 | 730,000 |
14 Feb 2024 | 52.25 | 52.33 | 51.43 | 52.20 | 51.68 | 758,200 |
13 Feb 2024 | 52.11 | 52.88 | 51.32 | 51.73 | 51.21 | 876,600 |
12 Feb 2024 | 52.17 | 53.42 | 52.16 | 53.06 | 52.53 | 972,200 |
09 Feb 2024 | 54.62 | 54.62 | 50.66 | 51.75 | 51.23 | 1,089,800 |
08 Feb 2024 | 52.97 | 53.19 | 52.05 | 52.91 | 52.38 | 711,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |