Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 58.15 | 59.35 | 58.03 | 59.33 | 59.33 | 380,800 |
27 Jun 2024 | 57.65 | 58.46 | 57.17 | 58.24 | 58.24 | 212,000 |
26 Jun 2024 | 58.16 | 58.17 | 56.92 | 57.53 | 57.53 | 319,300 |
25 Jun 2024 | 59.22 | 59.51 | 58.08 | 58.38 | 58.38 | 287,000 |
24 Jun 2024 | 59.17 | 60.01 | 58.84 | 59.51 | 59.51 | 303,900 |
21 Jun 2024 | 58.79 | 59.51 | 58.19 | 58.92 | 58.92 | 501,100 |
20 Jun 2024 | 59.21 | 59.64 | 58.72 | 58.98 | 58.98 | 255,400 |
18 Jun 2024 | 58.16 | 59.44 | 57.97 | 59.21 | 59.21 | 240,700 |
17 Jun 2024 | 57.32 | 58.26 | 56.53 | 58.23 | 58.23 | 266,300 |
14 Jun 2024 | 57.27 | 57.45 | 56.48 | 57.29 | 57.29 | 213,600 |
13 Jun 2024 | 58.32 | 58.32 | 57.64 | 57.87 | 57.87 | 215,500 |
12 Jun 2024 | 58.53 | 59.00 | 57.90 | 58.23 | 58.23 | 223,000 |
11 Jun 2024 | 58.52 | 58.62 | 57.55 | 58.01 | 58.01 | 363,100 |
10 Jun 2024 | 58.17 | 59.02 | 57.73 | 58.97 | 58.97 | 341,000 |
07 Jun 2024 | 58.41 | 59.07 | 57.92 | 58.73 | 58.73 | 285,200 |
06 Jun 2024 | 58.82 | 60.07 | 57.95 | 59.14 | 59.14 | 535,800 |
05 Jun 2024 | 58.79 | 59.16 | 57.70 | 58.98 | 58.98 | 215,300 |
04 Jun 2024 | 58.56 | 59.27 | 58.27 | 58.28 | 58.28 | 221,600 |
03 Jun 2024 | 60.00 | 60.01 | 58.76 | 58.82 | 58.82 | 225,800 |
31 May 2024 | 59.04 | 59.89 | 58.74 | 59.84 | 59.84 | 346,200 |
30 May 2024 | 57.56 | 58.71 | 57.27 | 58.70 | 58.70 | 395,600 |
29 May 2024 | 57.30 | 57.75 | 57.19 | 57.35 | 57.35 | 264,900 |
28 May 2024 | 58.39 | 59.20 | 57.57 | 57.75 | 57.75 | 349,400 |
24 May 2024 | 59.22 | 59.22 | 58.41 | 58.47 | 58.47 | 272,800 |
23 May 2024 | 59.53 | 59.58 | 58.68 | 58.87 | 58.87 | 233,300 |
22 May 2024 | 60.28 | 61.00 | 59.44 | 59.66 | 59.66 | 253,800 |
21 May 2024 | 59.49 | 60.71 | 59.49 | 60.49 | 60.49 | 322,000 |
20 May 2024 | 60.98 | 60.98 | 59.49 | 59.50 | 59.50 | 313,300 |
17 May 2024 | 61.08 | 61.08 | 60.44 | 60.85 | 60.85 | 197,900 |
16 May 2024 | 60.19 | 61.28 | 60.00 | 60.81 | 60.81 | 251,600 |
15 May 2024 | 61.00 | 61.21 | 59.71 | 59.91 | 59.91 | 304,300 |
14 May 2024 | 61.15 | 61.49 | 60.85 | 61.04 | 61.04 | 242,700 |
13 May 2024 | 61.46 | 61.86 | 60.51 | 60.84 | 60.84 | 383,800 |
10 May 2024 | 60.99 | 61.55 | 60.52 | 60.75 | 60.75 | 365,900 |
10 May 2024 | 0.31 Dividend | |||||
09 May 2024 | 60.12 | 61.82 | 60.12 | 61.16 | 60.85 | 356,100 |
08 May 2024 | 60.34 | 60.69 | 60.00 | 60.40 | 60.09 | 216,600 |
07 May 2024 | 61.03 | 61.43 | 60.07 | 60.37 | 60.06 | 366,800 |
06 May 2024 | 59.58 | 60.52 | 59.33 | 60.48 | 60.17 | 470,500 |
03 May 2024 | 58.45 | 59.25 | 57.71 | 58.98 | 58.68 | 437,400 |
02 May 2024 | 57.00 | 59.07 | 54.11 | 58.39 | 58.09 | 862,300 |
01 May 2024 | 58.08 | 59.87 | 58.08 | 58.49 | 58.19 | 469,100 |
30 Apr 2024 | 58.46 | 58.53 | 57.24 | 58.31 | 58.01 | 361,000 |
29 Apr 2024 | 57.48 | 58.95 | 57.48 | 58.65 | 58.35 | 448,800 |
26 Apr 2024 | 58.27 | 58.50 | 57.14 | 57.43 | 57.14 | 635,300 |
25 Apr 2024 | 59.76 | 60.01 | 58.40 | 58.71 | 58.41 | 505,200 |
24 Apr 2024 | 59.50 | 61.96 | 59.48 | 60.40 | 60.09 | 1,012,600 |
23 Apr 2024 | 58.46 | 59.18 | 58.35 | 58.46 | 58.16 | 188,900 |
22 Apr 2024 | 58.09 | 58.63 | 57.56 | 58.38 | 58.08 | 258,100 |
19 Apr 2024 | 57.15 | 58.13 | 56.78 | 58.01 | 57.72 | 537,000 |
18 Apr 2024 | 56.78 | 58.00 | 56.66 | 57.00 | 56.71 | 428,100 |
17 Apr 2024 | 56.40 | 56.96 | 55.85 | 56.42 | 56.13 | 445,100 |
16 Apr 2024 | 54.58 | 56.85 | 54.29 | 56.37 | 56.08 | 272,100 |
15 Apr 2024 | 56.58 | 56.92 | 54.65 | 54.71 | 54.43 | 359,100 |
12 Apr 2024 | 55.29 | 56.58 | 55.29 | 56.01 | 55.73 | 502,300 |
11 Apr 2024 | 58.11 | 58.11 | 55.28 | 55.38 | 55.10 | 732,300 |
10 Apr 2024 | 56.31 | 58.31 | 55.48 | 58.06 | 57.77 | 303,300 |
09 Apr 2024 | 57.69 | 57.93 | 56.94 | 57.14 | 56.85 | 330,600 |
08 Apr 2024 | 58.49 | 58.65 | 57.53 | 57.55 | 57.26 | 179,500 |
05 Apr 2024 | 57.46 | 58.41 | 57.36 | 58.16 | 57.87 | 362,300 |
04 Apr 2024 | 58.98 | 59.18 | 57.11 | 57.40 | 57.11 | 378,800 |
03 Apr 2024 | 59.04 | 59.47 | 58.69 | 58.71 | 58.41 | 311,500 |
02 Apr 2024 | 60.44 | 60.44 | 59.26 | 59.28 | 58.98 | 328,300 |
01 Apr 2024 | 62.72 | 62.84 | 60.68 | 60.84 | 60.53 | 283,500 |
28 Mar 2024 | 64.07 | 64.69 | 61.72 | 61.92 | 61.61 | 410,700 |
27 Mar 2024 | 62.69 | 64.30 | 62.32 | 64.05 | 63.73 | 538,400 |
26 Mar 2024 | 60.37 | 62.26 | 60.37 | 62.25 | 61.93 | 435,900 |
25 Mar 2024 | 59.90 | 60.83 | 59.39 | 60.27 | 59.96 | 440,300 |
22 Mar 2024 | 59.68 | 60.07 | 59.11 | 59.44 | 59.14 | 276,900 |
21 Mar 2024 | 59.24 | 60.24 | 59.08 | 59.44 | 59.14 | 425,600 |
20 Mar 2024 | 57.72 | 59.61 | 57.64 | 58.95 | 58.65 | 426,000 |
19 Mar 2024 | 58.79 | 59.37 | 57.65 | 58.11 | 57.82 | 363,400 |
18 Mar 2024 | 58.20 | 59.19 | 58.16 | 58.66 | 58.36 | 420,100 |
15 Mar 2024 | 58.36 | 59.68 | 58.36 | 58.45 | 58.15 | 1,074,000 |
14 Mar 2024 | 58.50 | 58.82 | 58.03 | 58.74 | 58.44 | 292,100 |
13 Mar 2024 | 58.20 | 59.02 | 57.89 | 58.74 | 58.44 | 347,200 |
12 Mar 2024 | 58.28 | 58.52 | 57.31 | 58.17 | 57.88 | 450,400 |
11 Mar 2024 | 57.90 | 58.54 | 57.76 | 58.36 | 58.06 | 240,100 |
08 Mar 2024 | 58.14 | 58.85 | 57.64 | 57.71 | 57.42 | 306,700 |
07 Mar 2024 | 60.00 | 60.46 | 58.10 | 58.24 | 57.94 | 337,500 |
06 Mar 2024 | 58.67 | 59.93 | 58.17 | 59.86 | 59.56 | 284,800 |
05 Mar 2024 | 57.98 | 58.56 | 57.60 | 58.05 | 57.76 | 295,100 |
04 Mar 2024 | 57.68 | 58.42 | 57.40 | 58.24 | 57.94 | 259,100 |
01 Mar 2024 | 57.52 | 57.70 | 56.96 | 57.57 | 57.28 | 197,500 |
29 Feb 2024 | 57.58 | 57.88 | 57.03 | 57.33 | 57.04 | 299,000 |
28 Feb 2024 | 58.34 | 58.94 | 57.39 | 57.41 | 57.12 | 249,600 |
27 Feb 2024 | 57.77 | 58.57 | 57.42 | 58.53 | 58.23 | 301,600 |
26 Feb 2024 | 57.39 | 57.92 | 56.97 | 57.54 | 57.25 | 308,800 |
23 Feb 2024 | 58.06 | 58.21 | 57.28 | 57.46 | 57.17 | 245,300 |
22 Feb 2024 | 57.90 | 58.46 | 57.44 | 58.12 | 57.83 | 342,200 |
21 Feb 2024 | 59.24 | 59.24 | 57.24 | 57.90 | 57.61 | 347,000 |
20 Feb 2024 | 59.38 | 59.97 | 58.95 | 59.19 | 58.89 | 372,900 |
16 Feb 2024 | 58.73 | 60.20 | 58.46 | 59.96 | 59.66 | 539,300 |
16 Feb 2024 | 0.31 Dividend | |||||
15 Feb 2024 | 57.33 | 59.17 | 57.33 | 59.08 | 58.47 | 584,000 |
14 Feb 2024 | 56.81 | 57.49 | 56.16 | 57.11 | 56.52 | 430,300 |
13 Feb 2024 | 57.17 | 57.31 | 55.59 | 55.90 | 55.32 | 803,600 |
12 Feb 2024 | 59.49 | 59.63 | 57.88 | 57.91 | 57.31 | 402,300 |
09 Feb 2024 | 57.72 | 59.59 | 57.69 | 59.27 | 58.66 | 404,100 |
08 Feb 2024 | 58.41 | 58.55 | 57.50 | 58.08 | 57.48 | 432,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |