Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 58.47 | 58.55 | 58.36 | 58.40 | 58.40 | 1,121,200 |
25 Jun 2024 | 58.94 | 59.19 | 58.91 | 59.17 | 59.17 | 1,348,900 |
24 Jun 2024 | 58.92 | 59.07 | 58.74 | 59.06 | 59.06 | 1,269,000 |
21 Jun 2024 | 59.04 | 59.16 | 58.66 | 58.87 | 58.87 | 1,918,400 |
20 Jun 2024 | 58.54 | 58.89 | 58.49 | 58.85 | 58.85 | 1,268,000 |
18 Jun 2024 | 58.80 | 59.24 | 58.73 | 59.22 | 59.22 | 1,563,900 |
17 Jun 2024 | 58.59 | 58.76 | 58.46 | 58.72 | 58.72 | 2,207,600 |
14 Jun 2024 | 59.13 | 59.36 | 59.02 | 59.25 | 59.25 | 2,194,500 |
13 Jun 2024 | 58.48 | 58.91 | 58.33 | 58.81 | 58.81 | 1,769,600 |
12 Jun 2024 | 58.34 | 58.67 | 58.03 | 58.07 | 58.07 | 2,358,000 |
11 Jun 2024 | 57.18 | 57.65 | 57.12 | 57.62 | 57.62 | 934,400 |
10 Jun 2024 | 57.16 | 57.19 | 56.98 | 57.10 | 57.10 | 1,161,800 |
07 Jun 2024 | 57.62 | 57.62 | 57.38 | 57.44 | 57.44 | 2,164,800 |
06 Jun 2024 | 58.28 | 58.58 | 58.25 | 58.48 | 58.48 | 949,100 |
05 Jun 2024 | 58.31 | 58.51 | 57.96 | 58.49 | 58.49 | 1,782,700 |
04 Jun 2024 | 57.85 | 58.21 | 57.74 | 58.11 | 58.11 | 2,227,800 |
03 Jun 2024 | 56.95 | 57.55 | 56.94 | 57.48 | 57.48 | 2,315,900 |
03 Jun 2024 | 0.203 Dividend | |||||
31 May 2024 | 56.87 | 56.98 | 56.74 | 56.94 | 56.74 | 1,423,000 |
30 May 2024 | 56.35 | 56.54 | 56.26 | 56.49 | 56.29 | 1,650,100 |
29 May 2024 | 56.19 | 56.21 | 55.80 | 56.00 | 55.80 | 1,403,000 |
28 May 2024 | 57.34 | 57.37 | 56.58 | 56.61 | 56.41 | 1,178,300 |
24 May 2024 | 57.12 | 57.40 | 57.08 | 57.38 | 57.18 | 801,900 |
23 May 2024 | 57.61 | 57.61 | 57.04 | 57.23 | 57.03 | 1,335,500 |
22 May 2024 | 57.29 | 57.60 | 57.29 | 57.55 | 57.34 | 1,212,400 |
21 May 2024 | 57.57 | 57.61 | 57.42 | 57.51 | 57.30 | 886,500 |
20 May 2024 | 57.20 | 57.34 | 57.17 | 57.25 | 57.05 | 998,200 |
17 May 2024 | 57.52 | 57.62 | 57.36 | 57.40 | 57.20 | 1,137,700 |
16 May 2024 | 57.99 | 57.99 | 57.72 | 57.77 | 57.56 | 1,229,500 |
15 May 2024 | 57.66 | 57.89 | 57.53 | 57.84 | 57.63 | 1,705,800 |
14 May 2024 | 56.97 | 57.11 | 56.82 | 57.06 | 56.86 | 1,162,400 |
13 May 2024 | 56.91 | 56.93 | 56.75 | 56.77 | 56.57 | 2,223,500 |
10 May 2024 | 56.74 | 56.81 | 56.57 | 56.66 | 56.46 | 908,700 |
09 May 2024 | 56.52 | 57.03 | 56.50 | 56.95 | 56.75 | 1,622,800 |
08 May 2024 | 56.77 | 56.86 | 56.68 | 56.71 | 56.51 | 1,500,000 |
07 May 2024 | 57.08 | 57.30 | 56.94 | 57.01 | 56.81 | 1,117,400 |
06 May 2024 | 56.53 | 56.73 | 56.40 | 56.69 | 56.49 | 988,300 |
03 May 2024 | 56.58 | 56.66 | 56.16 | 56.47 | 56.27 | 1,432,300 |
02 May 2024 | 55.54 | 56.02 | 55.42 | 55.96 | 55.76 | 1,629,200 |
01 May 2024 | 55.72 | 56.08 | 55.51 | 55.70 | 55.50 | 2,376,300 |
01 May 2024 | 0.193 Dividend | |||||
30 Apr 2024 | 55.65 | 55.83 | 55.46 | 55.56 | 55.17 | 2,601,400 |
29 Apr 2024 | 55.78 | 55.97 | 55.67 | 55.94 | 55.55 | 1,206,500 |
26 Apr 2024 | 55.52 | 55.73 | 55.46 | 55.52 | 55.13 | 1,001,700 |
25 Apr 2024 | 55.03 | 55.32 | 54.96 | 55.25 | 54.86 | 1,389,300 |
24 Apr 2024 | 55.69 | 55.73 | 55.36 | 55.59 | 55.20 | 2,027,000 |
23 Apr 2024 | 55.76 | 56.25 | 55.66 | 55.96 | 55.57 | 1,578,400 |
22 Apr 2024 | 55.74 | 55.99 | 55.72 | 55.93 | 55.54 | 1,441,400 |
19 Apr 2024 | 56.14 | 56.14 | 55.87 | 56.01 | 55.62 | 2,009,400 |
18 Apr 2024 | 56.04 | 56.06 | 55.69 | 55.83 | 55.44 | 1,833,000 |
17 Apr 2024 | 55.83 | 56.15 | 55.61 | 56.11 | 55.72 | 1,526,700 |
16 Apr 2024 | 55.35 | 55.67 | 55.20 | 55.53 | 55.14 | 2,297,200 |
15 Apr 2024 | 56.02 | 56.03 | 55.61 | 55.86 | 55.47 | 3,002,800 |
12 Apr 2024 | 56.85 | 57.03 | 56.65 | 56.65 | 56.25 | 2,201,200 |
11 Apr 2024 | 56.71 | 56.74 | 56.20 | 56.38 | 55.98 | 4,165,500 |
10 Apr 2024 | 57.20 | 57.26 | 56.49 | 56.62 | 56.22 | 2,422,500 |
09 Apr 2024 | 57.63 | 57.89 | 57.62 | 57.84 | 57.43 | 1,214,000 |
08 Apr 2024 | 57.24 | 57.45 | 57.19 | 57.33 | 56.93 | 1,429,500 |
05 Apr 2024 | 57.51 | 57.80 | 57.35 | 57.36 | 56.96 | 1,705,100 |
04 Apr 2024 | 58.03 | 58.12 | 57.69 | 58.09 | 57.68 | 2,079,000 |
03 Apr 2024 | 57.23 | 57.71 | 57.11 | 57.70 | 57.29 | 2,801,100 |
02 Apr 2024 | 57.42 | 57.78 | 57.29 | 57.74 | 57.33 | 2,470,200 |
01 Apr 2024 | 58.44 | 58.46 | 57.96 | 58.02 | 57.61 | 2,565,800 |
01 Apr 2024 | 0.2 Dividend | |||||
28 Mar 2024 | 59.13 | 59.46 | 59.05 | 59.24 | 58.63 | 2,167,800 |
27 Mar 2024 | 58.88 | 59.27 | 58.83 | 59.25 | 58.64 | 1,622,100 |
26 Mar 2024 | 58.59 | 58.80 | 58.46 | 58.77 | 58.16 | 1,314,000 |
25 Mar 2024 | 58.72 | 58.73 | 58.49 | 58.61 | 58.00 | 1,535,400 |
22 Mar 2024 | 59.00 | 59.00 | 58.77 | 58.87 | 58.26 | 1,046,000 |
21 Mar 2024 | 58.44 | 58.54 | 58.14 | 58.34 | 57.73 | 1,424,400 |
20 Mar 2024 | 58.31 | 58.78 | 57.85 | 58.23 | 57.63 | 1,782,000 |
19 Mar 2024 | 58.15 | 58.39 | 58.06 | 58.21 | 57.61 | 1,355,300 |
18 Mar 2024 | 58.05 | 58.21 | 57.93 | 58.02 | 57.42 | 1,343,500 |
15 Mar 2024 | 58.26 | 58.33 | 58.11 | 58.19 | 57.59 | 1,601,900 |
14 Mar 2024 | 58.65 | 58.66 | 58.17 | 58.24 | 57.64 | 2,345,300 |
13 Mar 2024 | 59.15 | 59.29 | 58.97 | 59.10 | 58.49 | 1,882,700 |
12 Mar 2024 | 59.45 | 59.54 | 59.23 | 59.34 | 58.72 | 1,333,200 |
11 Mar 2024 | 59.98 | 60.00 | 59.64 | 59.82 | 59.20 | 1,376,100 |
08 Mar 2024 | 59.87 | 60.00 | 59.69 | 59.86 | 59.24 | 1,561,000 |
07 Mar 2024 | 60.15 | 60.18 | 59.67 | 59.91 | 59.29 | 1,483,800 |
06 Mar 2024 | 59.65 | 60.04 | 59.61 | 59.92 | 59.30 | 1,634,000 |
05 Mar 2024 | 59.49 | 59.75 | 59.33 | 59.59 | 58.97 | 1,733,600 |
04 Mar 2024 | 58.56 | 58.84 | 58.56 | 58.81 | 58.20 | 1,600,300 |
01 Mar 2024 | 58.40 | 59.05 | 58.16 | 59.01 | 58.40 | 4,016,600 |
01 Mar 2024 | 0.176 Dividend | |||||
29 Feb 2024 | 58.63 | 58.91 | 58.62 | 58.84 | 58.06 | 2,847,000 |
28 Feb 2024 | 58.21 | 58.51 | 58.11 | 58.46 | 57.68 | 2,109,400 |
27 Feb 2024 | 58.31 | 58.44 | 58.07 | 58.14 | 57.36 | 1,714,900 |
26 Feb 2024 | 58.70 | 58.73 | 58.23 | 58.49 | 57.71 | 3,446,100 |
23 Feb 2024 | 58.05 | 58.72 | 58.05 | 58.66 | 57.88 | 2,108,000 |
22 Feb 2024 | 57.83 | 58.07 | 57.77 | 57.97 | 57.20 | 5,804,800 |
21 Feb 2024 | 58.13 | 58.18 | 57.65 | 57.73 | 56.96 | 5,663,200 |
20 Feb 2024 | 58.08 | 58.33 | 58.05 | 58.12 | 57.34 | 5,372,600 |
16 Feb 2024 | 57.86 | 58.10 | 57.83 | 58.06 | 57.29 | 1,404,000 |
15 Feb 2024 | 58.56 | 58.63 | 58.22 | 58.39 | 57.61 | 1,598,400 |
14 Feb 2024 | 57.81 | 58.25 | 57.78 | 58.12 | 57.34 | 2,595,300 |
13 Feb 2024 | 58.13 | 58.23 | 57.81 | 57.83 | 57.06 | 3,043,900 |
12 Feb 2024 | 58.77 | 58.89 | 58.53 | 58.79 | 58.01 | 1,714,800 |
09 Feb 2024 | 58.69 | 58.82 | 58.62 | 58.74 | 57.96 | 1,602,200 |
08 Feb 2024 | 58.85 | 59.01 | 58.63 | 58.85 | 58.07 | 1,540,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |