Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 62.75 | 62.92 | 61.96 | 62.15 | 62.15 | 1,368,802 |
27 Jun 2024 | 62.12 | 62.36 | 61.88 | 62.04 | 62.04 | 2,275,177 |
26 Jun 2024 | 63.22 | 63.37 | 61.88 | 62.04 | 62.04 | 3,708,769 |
25 Jun 2024 | 62.92 | 63.37 | 62.63 | 62.88 | 62.88 | 2,926,768 |
24 Jun 2024 | 61.43 | 62.63 | 61.39 | 62.51 | 62.51 | 2,740,180 |
21 Jun 2024 | 62.00 | 62.29 | 61.41 | 61.77 | 61.77 | 7,655,355 |
20 Jun 2024 | 61.86 | 62.69 | 61.54 | 62.31 | 62.31 | 4,946,318 |
19 Jun 2024 | 62.27 | 62.64 | 61.74 | 61.78 | 61.78 | 3,879,374 |
19 Jun 2024 | 0.79 Dividend | |||||
18 Jun 2024 | 62.04 | 63.04 | 61.69 | 62.86 | 62.07 | 3,657,541 |
17 Jun 2024 | 61.23 | 62.29 | 61.21 | 62.00 | 61.22 | 3,550,252 |
14 Jun 2024 | 62.39 | 62.63 | 60.85 | 61.42 | 60.65 | 6,707,644 |
13 Jun 2024 | 63.85 | 64.05 | 62.23 | 62.31 | 61.53 | 4,992,598 |
12 Jun 2024 | 64.10 | 64.60 | 63.70 | 63.94 | 63.14 | 3,028,206 |
11 Jun 2024 | 65.29 | 65.76 | 63.96 | 64.10 | 63.29 | 3,744,259 |
10 Jun 2024 | 64.35 | 65.21 | 63.88 | 65.21 | 64.39 | 3,702,340 |
07 Jun 2024 | 64.93 | 65.35 | 64.63 | 64.94 | 64.12 | 3,178,823 |
06 Jun 2024 | 64.89 | 64.97 | 64.32 | 64.97 | 64.15 | 2,705,044 |
05 Jun 2024 | 64.70 | 65.47 | 64.29 | 64.72 | 63.91 | 2,946,877 |
04 Jun 2024 | 64.87 | 65.11 | 63.89 | 64.33 | 63.52 | 4,535,748 |
03 Jun 2024 | 67.40 | 67.76 | 65.84 | 65.92 | 65.09 | 2,959,073 |
31 May 2024 | 65.62 | 67.01 | 65.60 | 67.01 | 66.17 | 9,410,554 |
30 May 2024 | 65.43 | 65.58 | 64.87 | 65.31 | 64.49 | 3,499,796 |
29 May 2024 | 66.35 | 66.94 | 65.57 | 65.63 | 64.81 | 3,239,603 |
28 May 2024 | 66.72 | 66.95 | 66.03 | 66.14 | 65.31 | 1,878,177 |
27 May 2024 | 66.02 | 66.51 | 65.88 | 66.40 | 65.57 | 1,545,713 |
24 May 2024 | 65.48 | 66.09 | 65.13 | 65.99 | 65.16 | 2,351,491 |
23 May 2024 | 65.21 | 66.04 | 65.16 | 65.70 | 64.87 | 2,051,948 |
22 May 2024 | 65.90 | 65.93 | 65.13 | 65.17 | 64.35 | 3,025,648 |
21 May 2024 | 66.80 | 66.97 | 66.08 | 66.40 | 65.57 | 2,660,592 |
20 May 2024 | 67.39 | 67.95 | 67.00 | 67.00 | 66.16 | 2,152,355 |
17 May 2024 | 66.61 | 67.36 | 66.55 | 66.95 | 66.11 | 3,520,169 |
16 May 2024 | 67.56 | 67.73 | 66.13 | 66.46 | 65.62 | 3,434,553 |
15 May 2024 | 68.75 | 68.92 | 67.10 | 67.47 | 66.62 | 2,714,425 |
14 May 2024 | 68.75 | 69.03 | 68.24 | 68.32 | 67.46 | 1,723,131 |
13 May 2024 | 68.61 | 68.92 | 68.33 | 68.75 | 67.89 | 1,627,993 |
10 May 2024 | 68.67 | 69.20 | 68.57 | 68.68 | 67.82 | 3,111,904 |
09 May 2024 | 67.41 | 68.43 | 67.41 | 68.35 | 67.49 | 2,421,906 |
08 May 2024 | 66.98 | 67.31 | 66.62 | 67.23 | 66.39 | 2,516,216 |
07 May 2024 | 67.19 | 67.49 | 66.92 | 67.07 | 66.23 | 2,163,667 |
06 May 2024 | 66.93 | 67.49 | 66.72 | 67.26 | 66.41 | 1,730,316 |
03 May 2024 | 66.85 | 67.16 | 65.99 | 66.36 | 65.53 | 2,803,917 |
02 May 2024 | 67.74 | 67.93 | 66.26 | 66.85 | 66.01 | 4,081,964 |
30 Apr 2024 | 69.68 | 69.85 | 68.58 | 68.59 | 67.73 | 3,628,541 |
29 Apr 2024 | 69.07 | 69.75 | 68.88 | 69.25 | 68.38 | 3,282,811 |
26 Apr 2024 | 67.88 | 70.11 | 67.79 | 69.48 | 68.61 | 4,902,657 |
25 Apr 2024 | 67.81 | 68.18 | 67.44 | 68.06 | 67.20 | 2,708,031 |
24 Apr 2024 | 68.49 | 68.70 | 67.64 | 67.91 | 67.06 | 2,559,602 |
23 Apr 2024 | 68.00 | 68.49 | 67.62 | 67.91 | 67.06 | 2,651,398 |
22 Apr 2024 | 67.55 | 68.05 | 67.25 | 67.90 | 67.05 | 2,603,386 |
19 Apr 2024 | 66.98 | 67.54 | 66.18 | 67.28 | 66.43 | 4,151,819 |
18 Apr 2024 | 67.27 | 67.65 | 66.75 | 67.42 | 66.57 | 3,721,241 |
17 Apr 2024 | 67.22 | 68.01 | 67.21 | 67.66 | 66.81 | 2,967,935 |
16 Apr 2024 | 67.42 | 67.73 | 65.40 | 67.25 | 66.40 | 3,252,933 |
15 Apr 2024 | 68.90 | 69.15 | 68.16 | 68.29 | 67.43 | 3,609,707 |
12 Apr 2024 | 68.55 | 69.32 | 68.48 | 69.09 | 68.22 | 3,391,229 |
11 Apr 2024 | 68.40 | 69.10 | 67.51 | 67.70 | 66.85 | 3,406,929 |
10 Apr 2024 | 67.86 | 68.30 | 67.30 | 68.08 | 67.22 | 3,069,874 |
09 Apr 2024 | 67.73 | 68.09 | 67.18 | 67.40 | 66.55 | 3,013,797 |
08 Apr 2024 | 66.73 | 68.11 | 66.68 | 67.93 | 67.08 | 3,533,695 |
05 Apr 2024 | 67.19 | 67.38 | 66.74 | 66.80 | 65.96 | 3,537,494 |
04 Apr 2024 | 66.57 | 67.19 | 66.50 | 67.05 | 66.21 | 3,487,338 |
03 Apr 2024 | 66.29 | 66.76 | 65.98 | 66.66 | 65.82 | 3,604,306 |
02 Apr 2024 | 64.20 | 66.06 | 64.20 | 65.96 | 65.13 | 6,167,933 |
28 Mar 2024 | 63.39 | 63.66 | 63.18 | 63.47 | 62.67 | 3,452,878 |
27 Mar 2024 | 62.60 | 63.46 | 62.29 | 63.04 | 62.25 | 2,687,714 |
26 Mar 2024 | 63.00 | 63.48 | 62.76 | 62.98 | 62.19 | 2,681,684 |
25 Mar 2024 | 62.75 | 63.38 | 62.72 | 63.23 | 62.44 | 2,815,602 |
22 Mar 2024 | 62.70 | 63.24 | 62.51 | 62.85 | 62.06 | 2,400,377 |
21 Mar 2024 | 63.50 | 63.77 | 62.77 | 62.92 | 62.13 | 3,750,719 |
20 Mar 2024 | 63.35 | 63.57 | 62.96 | 63.20 | 62.41 | 4,243,839 |
20 Mar 2024 | 0.74 Dividend | |||||
19 Mar 2024 | 62.99 | 64.42 | 62.81 | 64.30 | 62.76 | 4,728,370 |
18 Mar 2024 | 62.48 | 63.00 | 62.37 | 62.63 | 61.13 | 3,014,932 |
15 Mar 2024 | 62.73 | 63.42 | 62.48 | 62.48 | 60.98 | 14,595,607 |
14 Mar 2024 | 61.91 | 62.75 | 61.76 | 62.71 | 61.21 | 6,905,212 |
13 Mar 2024 | 60.69 | 61.87 | 60.53 | 61.74 | 60.26 | 4,217,299 |
12 Mar 2024 | 60.62 | 60.90 | 60.31 | 60.67 | 59.22 | 3,505,196 |
11 Mar 2024 | 59.87 | 60.29 | 59.77 | 60.13 | 58.69 | 2,712,053 |
08 Mar 2024 | 60.21 | 60.73 | 60.04 | 60.05 | 58.61 | 3,278,520 |
07 Mar 2024 | 59.68 | 60.21 | 59.53 | 59.92 | 58.49 | 3,151,539 |
06 Mar 2024 | 59.26 | 60.25 | 59.18 | 59.98 | 58.54 | 3,491,791 |
05 Mar 2024 | 59.05 | 59.29 | 58.71 | 59.16 | 57.74 | 3,098,188 |
04 Mar 2024 | 59.49 | 60.04 | 59.23 | 59.39 | 57.97 | 2,741,093 |
01 Mar 2024 | 59.22 | 59.84 | 59.14 | 59.80 | 58.37 | 3,010,134 |
29 Feb 2024 | 59.14 | 59.61 | 58.99 | 58.99 | 57.58 | 14,240,651 |
28 Feb 2024 | 59.44 | 59.67 | 59.08 | 59.40 | 57.98 | 2,786,832 |
27 Feb 2024 | 59.08 | 59.89 | 59.05 | 59.50 | 58.08 | 2,365,829 |
26 Feb 2024 | 59.18 | 59.27 | 58.57 | 59.19 | 57.77 | 2,855,778 |
23 Feb 2024 | 59.11 | 59.72 | 58.93 | 59.66 | 58.23 | 3,264,682 |
22 Feb 2024 | 59.22 | 59.76 | 58.78 | 59.13 | 57.71 | 3,543,583 |
21 Feb 2024 | 58.50 | 59.13 | 58.32 | 58.92 | 57.51 | 3,222,466 |
20 Feb 2024 | 59.46 | 59.66 | 58.58 | 58.60 | 57.20 | 3,442,884 |
19 Feb 2024 | 60.08 | 60.24 | 59.48 | 59.69 | 58.26 | 2,312,753 |
16 Feb 2024 | 60.31 | 60.42 | 59.56 | 59.89 | 58.46 | 4,848,959 |
15 Feb 2024 | 59.75 | 60.24 | 58.67 | 59.75 | 58.32 | 5,495,770 |
14 Feb 2024 | 60.43 | 60.69 | 60.06 | 60.42 | 58.97 | 2,957,326 |
13 Feb 2024 | 59.97 | 60.91 | 59.57 | 60.30 | 58.86 | 3,140,127 |
12 Feb 2024 | 59.75 | 60.09 | 59.46 | 59.82 | 58.39 | 3,055,670 |
09 Feb 2024 | 59.42 | 59.90 | 59.27 | 59.72 | 58.29 | 3,136,947 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |