Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 64.36 | 64.72 | 63.86 | 64.00 | 64.00 | 5,945,451 |
27 Jun 2024 | 64.14 | 64.32 | 64.05 | 64.24 | 64.24 | 4,445,400 |
26 Jun 2024 | 63.95 | 64.24 | 63.86 | 64.16 | 64.16 | 5,800,300 |
25 Jun 2024 | 63.98 | 64.12 | 63.80 | 64.08 | 64.08 | 6,045,900 |
24 Jun 2024 | 64.02 | 64.32 | 63.81 | 63.83 | 63.83 | 6,305,900 |
24 Jun 2024 | 0.223 Dividend | |||||
21 Jun 2024 | 64.25 | 64.40 | 64.09 | 64.20 | 63.98 | 4,396,000 |
20 Jun 2024 | 64.63 | 64.71 | 64.13 | 64.35 | 64.13 | 6,214,500 |
18 Jun 2024 | 64.37 | 64.54 | 64.31 | 64.51 | 64.29 | 4,013,800 |
17 Jun 2024 | 63.78 | 64.51 | 63.71 | 64.37 | 64.15 | 5,729,100 |
14 Jun 2024 | 63.63 | 63.86 | 63.50 | 63.83 | 63.61 | 3,134,300 |
13 Jun 2024 | 63.89 | 63.91 | 63.47 | 63.80 | 63.58 | 4,105,800 |
12 Jun 2024 | 63.73 | 64.00 | 63.56 | 63.66 | 63.44 | 5,489,300 |
11 Jun 2024 | 62.83 | 63.17 | 62.59 | 63.15 | 62.93 | 5,850,500 |
10 Jun 2024 | 62.72 | 63.04 | 62.65 | 63.00 | 62.78 | 3,608,000 |
07 Jun 2024 | 62.78 | 63.15 | 62.64 | 62.80 | 62.58 | 3,959,000 |
06 Jun 2024 | 62.93 | 62.98 | 62.66 | 62.88 | 62.66 | 7,864,000 |
05 Jun 2024 | 62.43 | 62.90 | 62.19 | 62.90 | 62.68 | 7,035,100 |
04 Jun 2024 | 61.94 | 62.24 | 61.74 | 62.16 | 61.94 | 4,095,900 |
03 Jun 2024 | 62.23 | 62.24 | 61.48 | 62.07 | 61.85 | 6,276,700 |
31 May 2024 | 61.60 | 62.05 | 60.97 | 62.02 | 61.80 | 9,370,900 |
30 May 2024 | 61.69 | 61.78 | 61.32 | 61.48 | 61.27 | 4,341,100 |
29 May 2024 | 61.84 | 62.03 | 61.80 | 61.88 | 61.67 | 5,585,400 |
28 May 2024 | 62.39 | 62.40 | 62.00 | 62.33 | 62.11 | 5,396,000 |
24 May 2024 | 62.08 | 62.37 | 61.97 | 62.29 | 62.07 | 4,404,000 |
23 May 2024 | 62.69 | 62.70 | 61.72 | 61.86 | 61.65 | 6,956,600 |
22 May 2024 | 62.42 | 62.50 | 62.06 | 62.32 | 62.10 | 4,438,100 |
21 May 2024 | 62.25 | 62.52 | 62.23 | 62.51 | 62.29 | 4,932,400 |
20 May 2024 | 62.30 | 62.53 | 62.24 | 62.35 | 62.13 | 5,773,600 |
17 May 2024 | 62.20 | 62.28 | 62.02 | 62.27 | 62.05 | 3,846,400 |
16 May 2024 | 62.32 | 62.52 | 62.18 | 62.19 | 61.97 | 5,331,100 |
15 May 2024 | 61.85 | 62.35 | 61.78 | 62.32 | 62.10 | 5,214,200 |
14 May 2024 | 61.28 | 61.61 | 61.23 | 61.55 | 61.34 | 7,144,300 |
13 May 2024 | 61.46 | 61.47 | 61.14 | 61.28 | 61.07 | 5,103,500 |
10 May 2024 | 61.38 | 61.48 | 61.12 | 61.27 | 61.06 | 4,816,200 |
09 May 2024 | 60.86 | 61.19 | 60.78 | 61.19 | 60.98 | 5,818,500 |
08 May 2024 | 60.62 | 60.90 | 60.60 | 60.82 | 60.61 | 8,113,000 |
07 May 2024 | 60.87 | 61.00 | 60.74 | 60.84 | 60.63 | 5,605,600 |
06 May 2024 | 60.44 | 60.76 | 60.38 | 60.76 | 60.55 | 5,648,300 |
03 May 2024 | 60.13 | 60.27 | 59.82 | 60.13 | 59.92 | 8,827,800 |
02 May 2024 | 59.30 | 59.50 | 58.76 | 59.41 | 59.20 | 5,751,900 |
01 May 2024 | 58.98 | 59.77 | 58.80 | 58.84 | 58.64 | 9,695,300 |
30 Apr 2024 | 59.82 | 59.93 | 59.05 | 59.06 | 58.85 | 4,933,700 |
29 Apr 2024 | 60.01 | 60.07 | 59.67 | 60.00 | 59.79 | 4,201,400 |
26 Apr 2024 | 59.55 | 59.97 | 59.49 | 59.79 | 59.58 | 5,171,900 |
25 Apr 2024 | 58.71 | 59.31 | 58.51 | 59.23 | 59.02 | 9,818,200 |
24 Apr 2024 | 59.58 | 59.67 | 59.18 | 59.46 | 59.25 | 6,281,800 |
23 Apr 2024 | 59.02 | 59.53 | 58.95 | 59.48 | 59.27 | 8,348,800 |
22 Apr 2024 | 58.55 | 59.09 | 58.28 | 58.78 | 58.58 | 7,407,800 |
19 Apr 2024 | 58.73 | 58.86 | 58.09 | 58.24 | 58.04 | 10,443,000 |
18 Apr 2024 | 59.03 | 59.29 | 58.64 | 58.76 | 58.56 | 12,696,200 |
17 Apr 2024 | 59.51 | 59.53 | 58.70 | 58.88 | 58.68 | 10,650,100 |
16 Apr 2024 | 59.37 | 59.57 | 59.07 | 59.22 | 59.01 | 10,809,100 |
15 Apr 2024 | 60.59 | 60.61 | 59.23 | 59.32 | 59.11 | 13,541,100 |
12 Apr 2024 | 60.51 | 60.66 | 59.88 | 60.07 | 59.86 | 8,081,200 |
11 Apr 2024 | 60.65 | 61.10 | 60.23 | 60.93 | 60.72 | 7,670,900 |
10 Apr 2024 | 60.38 | 60.70 | 60.23 | 60.48 | 60.27 | 12,403,500 |
09 Apr 2024 | 61.22 | 61.24 | 60.49 | 61.08 | 60.87 | 10,724,400 |
08 Apr 2024 | 61.06 | 61.18 | 60.91 | 61.02 | 60.81 | 6,292,600 |
05 Apr 2024 | 60.50 | 61.20 | 60.45 | 60.98 | 60.77 | 10,708,400 |
04 Apr 2024 | 61.56 | 61.61 | 60.30 | 60.35 | 60.14 | 12,314,200 |
03 Apr 2024 | 60.88 | 61.27 | 60.88 | 61.09 | 60.88 | 7,849,600 |
02 Apr 2024 | 60.94 | 61.04 | 60.75 | 61.03 | 60.82 | 19,937,700 |
01 Apr 2024 | 61.62 | 61.68 | 61.27 | 61.42 | 61.21 | 9,674,100 |
28 Mar 2024 | 61.53 | 61.70 | 61.48 | 61.53 | 61.32 | 7,002,500 |
27 Mar 2024 | 61.34 | 61.53 | 61.10 | 61.52 | 61.31 | 8,520,000 |
26 Mar 2024 | 61.31 | 61.34 | 60.97 | 60.98 | 60.77 | 7,638,500 |
25 Mar 2024 | 61.15 | 61.27 | 61.11 | 61.12 | 60.91 | 6,328,600 |
22 Mar 2024 | 61.41 | 61.47 | 61.27 | 61.32 | 61.11 | 6,254,300 |
21 Mar 2024 | 61.56 | 61.64 | 61.38 | 61.42 | 61.21 | 8,742,000 |
20 Mar 2024 | 60.66 | 61.23 | 60.58 | 61.19 | 60.98 | 8,687,100 |
19 Mar 2024 | 60.22 | 60.68 | 60.11 | 60.65 | 60.44 | 7,255,500 |
18 Mar 2024 | 60.45 | 60.62 | 60.27 | 60.31 | 60.10 | 7,053,200 |
18 Mar 2024 | 0.202 Dividend | |||||
15 Mar 2024 | 60.20 | 60.38 | 59.99 | 60.14 | 59.73 | 9,481,700 |
14 Mar 2024 | 60.82 | 60.84 | 60.21 | 60.57 | 60.16 | 16,510,500 |
13 Mar 2024 | 60.82 | 60.85 | 60.53 | 60.71 | 60.30 | 4,970,500 |
12 Mar 2024 | 60.41 | 60.86 | 60.09 | 60.79 | 60.38 | 6,495,000 |
11 Mar 2024 | 60.06 | 60.21 | 59.82 | 60.15 | 59.74 | 6,256,300 |
08 Mar 2024 | 60.65 | 60.96 | 60.13 | 60.21 | 59.80 | 8,635,200 |
07 Mar 2024 | 60.35 | 60.68 | 60.25 | 60.57 | 60.16 | 7,194,300 |
06 Mar 2024 | 60.07 | 60.24 | 59.80 | 59.95 | 59.54 | 7,806,100 |
05 Mar 2024 | 60.02 | 60.08 | 59.39 | 59.67 | 59.26 | 6,899,100 |
04 Mar 2024 | 60.24 | 60.49 | 60.23 | 60.27 | 59.86 | 6,196,600 |
01 Mar 2024 | 59.88 | 60.38 | 59.83 | 60.34 | 59.93 | 14,546,500 |
29 Feb 2024 | 59.77 | 59.96 | 59.44 | 59.76 | 59.35 | 6,920,700 |
28 Feb 2024 | 59.43 | 59.62 | 59.40 | 59.53 | 59.12 | 4,821,700 |
27 Feb 2024 | 59.61 | 59.66 | 59.38 | 59.64 | 59.23 | 5,360,900 |
26 Feb 2024 | 59.80 | 59.84 | 59.50 | 59.53 | 59.12 | 5,873,200 |
23 Feb 2024 | 59.89 | 60.01 | 59.65 | 59.72 | 59.31 | 7,685,400 |
22 Feb 2024 | 59.27 | 59.81 | 59.17 | 59.68 | 59.27 | 8,120,600 |
21 Feb 2024 | 58.27 | 58.50 | 58.06 | 58.48 | 58.08 | 7,940,400 |
20 Feb 2024 | 58.54 | 58.63 | 58.16 | 58.42 | 58.02 | 8,596,100 |
16 Feb 2024 | 59.01 | 59.15 | 58.67 | 58.76 | 58.36 | 7,139,900 |
15 Feb 2024 | 58.74 | 59.07 | 58.68 | 59.03 | 58.63 | 5,874,000 |
14 Feb 2024 | 58.45 | 58.71 | 58.16 | 58.67 | 58.27 | 11,589,300 |
13 Feb 2024 | 58.15 | 58.33 | 57.72 | 58.14 | 57.74 | 52,263,600 |
12 Feb 2024 | 58.96 | 59.23 | 58.84 | 58.92 | 58.52 | 4,828,100 |
09 Feb 2024 | 58.69 | 59.01 | 58.64 | 58.94 | 58.54 | 6,915,900 |
08 Feb 2024 | 58.60 | 58.66 | 58.49 | 58.64 | 58.24 | 4,562,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |