Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 65.91 | 66.65 | 65.47 | 66.15 | 66.15 | 690,900 |
27 Jun 2024 | 64.59 | 65.93 | 62.83 | 65.78 | 65.78 | 510,300 |
26 Jun 2024 | 67.23 | 67.69 | 66.36 | 66.77 | 66.77 | 431,300 |
25 Jun 2024 | 68.00 | 68.76 | 67.16 | 67.68 | 67.68 | 388,800 |
24 Jun 2024 | 67.71 | 68.51 | 67.07 | 67.94 | 67.94 | 477,800 |
21 Jun 2024 | 66.53 | 67.54 | 66.49 | 67.54 | 67.54 | 1,121,200 |
20 Jun 2024 | 67.92 | 68.86 | 66.36 | 66.62 | 66.62 | 423,300 |
18 Jun 2024 | 68.37 | 68.63 | 67.90 | 68.22 | 68.22 | 390,200 |
17 Jun 2024 | 67.60 | 68.40 | 67.19 | 68.36 | 68.36 | 707,600 |
14 Jun 2024 | 68.79 | 69.42 | 67.26 | 67.71 | 67.71 | 508,000 |
13 Jun 2024 | 69.67 | 69.89 | 68.44 | 69.11 | 69.11 | 659,100 |
12 Jun 2024 | 72.22 | 72.22 | 69.99 | 70.03 | 70.03 | 641,100 |
11 Jun 2024 | 72.09 | 72.11 | 70.57 | 70.66 | 70.66 | 500,600 |
10 Jun 2024 | 72.00 | 72.90 | 71.59 | 72.27 | 72.27 | 354,300 |
10 Jun 2024 | 0.5 Dividend | |||||
07 Jun 2024 | 73.72 | 74.35 | 73.18 | 73.45 | 72.95 | 361,600 |
06 Jun 2024 | 74.19 | 74.36 | 73.59 | 74.26 | 73.75 | 262,400 |
05 Jun 2024 | 73.15 | 74.90 | 73.15 | 74.02 | 73.52 | 366,300 |
04 Jun 2024 | 72.75 | 74.33 | 72.67 | 73.15 | 72.65 | 379,900 |
03 Jun 2024 | 73.79 | 74.08 | 73.10 | 73.49 | 72.99 | 584,200 |
31 May 2024 | 72.22 | 73.79 | 72.10 | 73.34 | 72.84 | 538,600 |
30 May 2024 | 71.72 | 72.58 | 71.64 | 72.37 | 71.88 | 370,300 |
29 May 2024 | 70.77 | 71.64 | 70.68 | 71.23 | 70.75 | 308,000 |
28 May 2024 | 72.85 | 73.07 | 71.13 | 71.48 | 70.99 | 481,100 |
24 May 2024 | 72.66 | 73.09 | 71.78 | 72.55 | 72.06 | 359,500 |
23 May 2024 | 71.21 | 72.31 | 71.02 | 71.92 | 71.43 | 364,600 |
22 May 2024 | 72.75 | 72.95 | 70.71 | 71.49 | 71.00 | 518,800 |
21 May 2024 | 71.09 | 73.43 | 70.96 | 73.17 | 72.67 | 694,900 |
20 May 2024 | 70.05 | 71.37 | 70.05 | 71.22 | 70.74 | 307,900 |
17 May 2024 | 68.91 | 70.30 | 68.81 | 70.17 | 69.69 | 432,000 |
16 May 2024 | 67.91 | 69.37 | 67.86 | 69.00 | 68.53 | 454,000 |
15 May 2024 | 69.53 | 69.64 | 67.66 | 67.96 | 67.50 | 398,900 |
14 May 2024 | 69.27 | 69.63 | 68.84 | 69.23 | 68.76 | 240,700 |
13 May 2024 | 69.00 | 69.98 | 68.46 | 68.64 | 68.17 | 276,600 |
10 May 2024 | 68.75 | 68.95 | 67.93 | 68.19 | 67.73 | 265,100 |
09 May 2024 | 67.21 | 68.80 | 66.88 | 68.78 | 68.31 | 258,700 |
08 May 2024 | 67.33 | 67.69 | 66.69 | 67.21 | 66.75 | 375,900 |
07 May 2024 | 66.30 | 68.12 | 66.30 | 67.73 | 67.27 | 508,900 |
06 May 2024 | 66.10 | 66.50 | 65.35 | 65.78 | 65.33 | 977,600 |
03 May 2024 | 68.30 | 68.47 | 65.46 | 65.65 | 65.20 | 1,008,800 |
02 May 2024 | 65.00 | 69.69 | 65.00 | 67.37 | 66.91 | 2,144,200 |
01 May 2024 | 62.06 | 63.14 | 61.06 | 62.14 | 61.72 | 775,300 |
30 Apr 2024 | 63.16 | 63.46 | 61.95 | 62.06 | 61.64 | 457,800 |
29 Apr 2024 | 62.45 | 63.94 | 61.87 | 63.82 | 63.39 | 638,800 |
26 Apr 2024 | 62.32 | 63.54 | 62.10 | 62.20 | 61.78 | 700,200 |
25 Apr 2024 | 61.72 | 62.10 | 60.63 | 61.80 | 61.38 | 626,600 |
24 Apr 2024 | 60.37 | 62.46 | 59.97 | 61.86 | 61.44 | 659,300 |
23 Apr 2024 | 57.37 | 60.28 | 57.35 | 60.23 | 59.82 | 558,000 |
22 Apr 2024 | 56.65 | 57.85 | 56.56 | 57.38 | 56.99 | 394,800 |
19 Apr 2024 | 55.16 | 56.56 | 55.16 | 56.45 | 56.07 | 492,300 |
18 Apr 2024 | 55.09 | 55.52 | 54.53 | 55.39 | 55.01 | 483,600 |
17 Apr 2024 | 55.10 | 57.16 | 54.69 | 54.84 | 54.47 | 449,000 |
16 Apr 2024 | 53.72 | 54.60 | 53.36 | 54.56 | 54.19 | 330,100 |
15 Apr 2024 | 54.47 | 54.90 | 53.72 | 54.00 | 53.63 | 365,000 |
12 Apr 2024 | 53.75 | 54.05 | 52.95 | 53.96 | 53.59 | 531,900 |
11 Apr 2024 | 54.34 | 54.49 | 53.92 | 54.23 | 53.86 | 470,700 |
10 Apr 2024 | 54.90 | 54.97 | 53.68 | 53.95 | 53.58 | 438,500 |
09 Apr 2024 | 56.47 | 56.47 | 55.47 | 56.05 | 55.67 | 283,800 |
08 Apr 2024 | 56.89 | 56.99 | 56.18 | 56.21 | 55.83 | 323,500 |
05 Apr 2024 | 56.92 | 57.16 | 56.04 | 56.38 | 56.00 | 563,800 |
04 Apr 2024 | 59.24 | 60.17 | 56.93 | 56.99 | 56.60 | 465,700 |
03 Apr 2024 | 56.98 | 57.88 | 56.80 | 57.45 | 57.06 | 423,400 |
02 Apr 2024 | 59.00 | 59.33 | 56.42 | 57.24 | 56.85 | 478,800 |
01 Apr 2024 | 60.23 | 60.75 | 59.79 | 60.35 | 59.94 | 443,600 |
28 Mar 2024 | 59.30 | 60.50 | 59.30 | 60.25 | 59.84 | 601,900 |
27 Mar 2024 | 58.64 | 59.38 | 58.51 | 59.36 | 58.96 | 522,400 |
26 Mar 2024 | 58.68 | 58.86 | 57.97 | 58.03 | 57.63 | 545,000 |
25 Mar 2024 | 57.34 | 58.66 | 57.34 | 58.26 | 57.86 | 438,700 |
22 Mar 2024 | 59.14 | 59.18 | 57.28 | 57.34 | 56.95 | 525,100 |
21 Mar 2024 | 59.08 | 59.56 | 58.31 | 59.39 | 58.99 | 537,300 |
20 Mar 2024 | 58.50 | 58.76 | 57.94 | 58.61 | 58.21 | 463,100 |
19 Mar 2024 | 57.48 | 58.66 | 57.41 | 58.33 | 57.93 | 466,000 |
18 Mar 2024 | 58.59 | 59.10 | 57.53 | 57.60 | 57.21 | 589,200 |
15 Mar 2024 | 58.98 | 59.78 | 58.57 | 59.01 | 58.61 | 5,764,500 |
14 Mar 2024 | 60.57 | 60.99 | 59.14 | 59.40 | 59.00 | 646,700 |
13 Mar 2024 | 60.08 | 61.11 | 60.08 | 60.76 | 60.35 | 656,200 |
12 Mar 2024 | 60.45 | 60.87 | 60.21 | 60.35 | 59.94 | 561,600 |
11 Mar 2024 | 61.18 | 61.71 | 60.33 | 60.58 | 60.17 | 568,300 |
08 Mar 2024 | 61.50 | 62.08 | 60.93 | 61.38 | 60.96 | 540,600 |
07 Mar 2024 | 60.97 | 61.74 | 60.28 | 61.35 | 60.93 | 604,300 |
07 Mar 2024 | 0.5 Dividend | |||||
06 Mar 2024 | 61.00 | 61.55 | 59.97 | 60.96 | 60.05 | 547,500 |
05 Mar 2024 | 57.88 | 61.29 | 57.88 | 60.67 | 59.76 | 844,000 |
04 Mar 2024 | 58.93 | 59.34 | 57.46 | 58.48 | 57.61 | 703,000 |
01 Mar 2024 | 59.58 | 60.05 | 58.50 | 59.08 | 58.20 | 797,500 |
29 Feb 2024 | 57.16 | 59.30 | 56.72 | 59.11 | 58.23 | 1,137,600 |
28 Feb 2024 | 55.45 | 58.63 | 54.08 | 57.77 | 56.91 | 1,787,200 |
27 Feb 2024 | 63.47 | 63.93 | 63.14 | 63.45 | 62.50 | 697,700 |
26 Feb 2024 | 63.23 | 63.56 | 62.63 | 62.85 | 61.91 | 474,000 |
23 Feb 2024 | 64.00 | 64.49 | 63.20 | 63.45 | 62.50 | 651,100 |
22 Feb 2024 | 62.86 | 64.00 | 62.72 | 63.55 | 62.60 | 466,900 |
21 Feb 2024 | 62.45 | 63.05 | 62.27 | 62.52 | 61.59 | 343,600 |
20 Feb 2024 | 62.53 | 62.94 | 62.37 | 62.71 | 61.77 | 265,900 |
16 Feb 2024 | 62.29 | 63.72 | 61.60 | 63.03 | 62.09 | 424,600 |
15 Feb 2024 | 62.21 | 62.89 | 61.58 | 62.81 | 61.87 | 375,100 |
14 Feb 2024 | 62.14 | 62.34 | 60.85 | 61.88 | 60.95 | 465,500 |
13 Feb 2024 | 60.70 | 61.63 | 59.89 | 61.28 | 60.36 | 432,700 |
12 Feb 2024 | 62.24 | 64.00 | 62.24 | 62.79 | 61.85 | 532,100 |
09 Feb 2024 | 61.50 | 62.43 | 61.15 | 62.13 | 61.20 | 388,800 |
08 Feb 2024 | 59.78 | 62.54 | 59.78 | 61.82 | 60.90 | 554,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |