Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 60.03 | 60.05 | 59.56 | 59.93 | 59.93 | 1,386,900 |
03 Jul 2024 | 59.37 | 59.67 | 59.35 | 59.65 | 59.65 | 958,400 |
02 Jul 2024 | 58.58 | 58.93 | 58.55 | 58.90 | 58.90 | 2,918,800 |
01 Jul 2024 | 58.98 | 59.10 | 58.63 | 58.73 | 58.73 | 2,330,300 |
28 Jun 2024 | 58.67 | 58.88 | 58.45 | 58.64 | 58.64 | 1,914,300 |
27 Jun 2024 | 58.67 | 58.77 | 58.51 | 58.58 | 58.58 | 1,876,400 |
26 Jun 2024 | 58.44 | 58.61 | 58.36 | 58.50 | 58.50 | 3,088,200 |
25 Jun 2024 | 58.75 | 58.91 | 58.63 | 58.86 | 58.86 | 3,107,700 |
24 Jun 2024 | 58.80 | 59.10 | 58.76 | 58.81 | 58.81 | 1,646,200 |
21 Jun 2024 | 58.42 | 58.50 | 58.30 | 58.41 | 58.41 | 1,597,900 |
21 Jun 2024 | 0.459 Dividend | |||||
20 Jun 2024 | 59.21 | 59.31 | 59.00 | 59.20 | 58.74 | 1,808,200 |
18 Jun 2024 | 58.97 | 59.29 | 58.97 | 59.24 | 58.78 | 2,744,300 |
17 Jun 2024 | 58.57 | 58.96 | 58.45 | 58.94 | 58.48 | 1,251,100 |
14 Jun 2024 | 58.60 | 58.74 | 58.38 | 58.70 | 58.24 | 1,153,500 |
13 Jun 2024 | 59.43 | 59.46 | 58.89 | 59.09 | 58.63 | 1,027,000 |
12 Jun 2024 | 59.96 | 60.10 | 59.63 | 59.71 | 59.25 | 1,269,000 |
11 Jun 2024 | 59.06 | 59.17 | 58.79 | 59.08 | 58.62 | 1,297,700 |
10 Jun 2024 | 59.28 | 59.67 | 59.19 | 59.60 | 59.14 | 1,215,000 |
07 Jun 2024 | 59.74 | 59.87 | 59.46 | 59.48 | 59.02 | 1,632,000 |
06 Jun 2024 | 59.99 | 60.16 | 59.95 | 60.15 | 59.68 | 1,956,700 |
05 Jun 2024 | 59.79 | 59.94 | 59.49 | 59.93 | 59.47 | 2,781,700 |
04 Jun 2024 | 59.41 | 59.53 | 59.16 | 59.43 | 58.97 | 1,528,700 |
03 Jun 2024 | 59.85 | 59.93 | 59.49 | 59.77 | 59.31 | 1,519,900 |
31 May 2024 | 59.38 | 59.49 | 59.01 | 59.44 | 58.98 | 1,875,700 |
30 May 2024 | 59.08 | 59.35 | 59.02 | 59.22 | 58.76 | 1,368,600 |
29 May 2024 | 59.07 | 59.10 | 58.84 | 58.88 | 58.42 | 1,443,200 |
28 May 2024 | 60.10 | 60.11 | 59.67 | 59.82 | 59.36 | 1,193,500 |
24 May 2024 | 59.69 | 59.96 | 59.69 | 59.85 | 59.39 | 964,300 |
23 May 2024 | 60.25 | 60.25 | 59.34 | 59.48 | 59.02 | 1,578,900 |
22 May 2024 | 60.00 | 60.04 | 59.66 | 59.81 | 59.35 | 1,584,200 |
21 May 2024 | 60.21 | 60.33 | 60.13 | 60.26 | 59.79 | 954,400 |
20 May 2024 | 60.46 | 60.59 | 60.41 | 60.44 | 59.97 | 1,020,500 |
17 May 2024 | 60.29 | 60.49 | 60.17 | 60.47 | 60.00 | 1,122,600 |
16 May 2024 | 60.37 | 60.39 | 60.19 | 60.21 | 59.74 | 2,361,000 |
15 May 2024 | 60.11 | 60.41 | 59.95 | 60.39 | 59.92 | 1,263,600 |
14 May 2024 | 59.60 | 59.83 | 59.58 | 59.82 | 59.36 | 1,606,000 |
13 May 2024 | 59.51 | 59.63 | 59.36 | 59.46 | 59.00 | 1,567,000 |
10 May 2024 | 59.51 | 59.53 | 59.29 | 59.35 | 58.89 | 861,300 |
09 May 2024 | 58.87 | 59.25 | 58.87 | 59.25 | 58.79 | 936,400 |
08 May 2024 | 58.61 | 58.87 | 58.57 | 58.86 | 58.40 | 1,293,900 |
07 May 2024 | 59.04 | 59.08 | 58.86 | 58.94 | 58.48 | 1,511,500 |
06 May 2024 | 58.86 | 58.99 | 58.80 | 58.96 | 58.50 | 1,313,100 |
03 May 2024 | 58.64 | 58.78 | 58.30 | 58.64 | 58.19 | 1,907,200 |
02 May 2024 | 57.86 | 58.25 | 57.55 | 58.13 | 57.68 | 1,812,700 |
01 May 2024 | 57.23 | 57.82 | 57.03 | 57.16 | 56.72 | 2,167,100 |
30 Apr 2024 | 57.65 | 57.83 | 57.18 | 57.18 | 56.74 | 2,531,500 |
29 Apr 2024 | 57.86 | 58.05 | 57.78 | 57.98 | 57.53 | 1,715,800 |
26 Apr 2024 | 57.45 | 57.71 | 57.43 | 57.64 | 57.19 | 1,715,200 |
25 Apr 2024 | 56.63 | 57.26 | 56.51 | 57.19 | 56.75 | 2,508,800 |
24 Apr 2024 | 57.49 | 57.50 | 57.10 | 57.31 | 56.87 | 2,183,700 |
23 Apr 2024 | 56.94 | 57.44 | 56.91 | 57.37 | 56.93 | 1,869,400 |
22 Apr 2024 | 56.48 | 57.00 | 56.41 | 56.84 | 56.40 | 3,769,000 |
19 Apr 2024 | 56.20 | 56.39 | 56.07 | 56.22 | 55.78 | 3,176,300 |
18 Apr 2024 | 56.35 | 56.60 | 56.15 | 56.25 | 55.81 | 1,709,500 |
17 Apr 2024 | 56.51 | 56.56 | 56.02 | 56.25 | 55.81 | 3,483,800 |
16 Apr 2024 | 56.33 | 56.50 | 56.07 | 56.24 | 55.80 | 8,547,300 |
15 Apr 2024 | 57.63 | 57.65 | 56.74 | 56.85 | 56.41 | 4,038,500 |
12 Apr 2024 | 57.55 | 57.67 | 56.98 | 57.08 | 56.64 | 3,781,400 |
11 Apr 2024 | 58.16 | 58.19 | 57.57 | 58.12 | 57.67 | 9,022,700 |
10 Apr 2024 | 57.94 | 58.14 | 57.71 | 57.92 | 57.47 | 3,384,700 |
09 Apr 2024 | 58.90 | 59.00 | 58.45 | 58.72 | 58.26 | 9,937,100 |
08 Apr 2024 | 58.63 | 58.74 | 58.55 | 58.62 | 58.17 | 1,845,500 |
05 Apr 2024 | 58.07 | 58.44 | 57.95 | 58.32 | 57.87 | 1,931,000 |
04 Apr 2024 | 58.97 | 59.00 | 58.10 | 58.14 | 57.69 | 2,116,400 |
03 Apr 2024 | 58.12 | 58.64 | 58.11 | 58.53 | 58.08 | 1,926,700 |
02 Apr 2024 | 58.23 | 58.35 | 58.14 | 58.28 | 57.83 | 1,684,300 |
01 Apr 2024 | 58.65 | 58.89 | 58.36 | 58.48 | 58.03 | 1,832,800 |
28 Mar 2024 | 58.58 | 58.75 | 58.58 | 58.65 | 58.20 | 1,848,900 |
27 Mar 2024 | 58.49 | 58.68 | 58.38 | 58.68 | 58.23 | 4,276,900 |
26 Mar 2024 | 58.59 | 58.59 | 58.37 | 58.38 | 57.93 | 1,593,000 |
25 Mar 2024 | 58.30 | 58.52 | 58.30 | 58.33 | 57.88 | 3,002,600 |
22 Mar 2024 | 58.53 | 58.57 | 58.35 | 58.43 | 57.98 | 1,731,300 |
21 Mar 2024 | 58.78 | 58.86 | 58.63 | 58.63 | 58.18 | 1,518,700 |
20 Mar 2024 | 57.98 | 58.67 | 57.96 | 58.62 | 58.17 | 2,825,300 |
19 Mar 2024 | 57.85 | 58.16 | 57.76 | 58.02 | 57.57 | 1,601,300 |
18 Mar 2024 | 58.19 | 58.22 | 57.95 | 58.00 | 57.55 | 1,896,100 |
15 Mar 2024 | 58.01 | 58.11 | 57.80 | 57.95 | 57.50 | 2,236,700 |
15 Mar 2024 | 0.215 Dividend | |||||
14 Mar 2024 | 58.65 | 58.69 | 58.05 | 58.25 | 57.59 | 2,939,500 |
13 Mar 2024 | 58.58 | 58.74 | 58.54 | 58.62 | 57.95 | 1,365,200 |
12 Mar 2024 | 58.40 | 58.69 | 58.17 | 58.69 | 58.02 | 1,820,100 |
11 Mar 2024 | 58.14 | 58.25 | 58.00 | 58.21 | 57.55 | 1,621,700 |
08 Mar 2024 | 58.72 | 58.81 | 58.31 | 58.38 | 57.71 | 2,108,800 |
07 Mar 2024 | 58.27 | 58.58 | 58.22 | 58.52 | 57.85 | 1,460,100 |
06 Mar 2024 | 57.92 | 58.13 | 57.83 | 57.94 | 57.28 | 2,838,300 |
05 Mar 2024 | 57.41 | 57.57 | 57.10 | 57.23 | 56.58 | 2,171,400 |
04 Mar 2024 | 57.48 | 57.55 | 57.39 | 57.45 | 56.79 | 2,234,200 |
01 Mar 2024 | 57.29 | 57.65 | 57.09 | 57.61 | 56.95 | 2,166,100 |
29 Feb 2024 | 57.14 | 57.18 | 56.74 | 56.96 | 56.31 | 1,779,800 |
28 Feb 2024 | 56.87 | 56.93 | 56.77 | 56.82 | 56.17 | 1,535,700 |
27 Feb 2024 | 57.22 | 57.32 | 57.18 | 57.26 | 56.61 | 1,928,500 |
26 Feb 2024 | 57.25 | 57.28 | 57.06 | 57.17 | 56.52 | 1,801,400 |
23 Feb 2024 | 57.27 | 57.38 | 57.18 | 57.30 | 56.65 | 1,784,900 |
22 Feb 2024 | 57.11 | 57.28 | 57.01 | 57.24 | 56.59 | 1,769,300 |
21 Feb 2024 | 56.52 | 56.66 | 56.41 | 56.63 | 55.98 | 2,173,200 |
20 Feb 2024 | 56.69 | 56.78 | 56.46 | 56.61 | 55.96 | 2,465,100 |
16 Feb 2024 | 56.33 | 56.65 | 56.26 | 56.42 | 55.78 | 2,517,000 |
15 Feb 2024 | 55.97 | 56.33 | 55.97 | 56.32 | 55.68 | 2,090,900 |
14 Feb 2024 | 55.49 | 55.78 | 55.46 | 55.76 | 55.12 | 2,824,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |