Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 59.26 | 59.26 | 58.28 | 59.06 | 59.06 | 2,547,500 |
20 Jun 2024 | 58.88 | 59.78 | 58.77 | 59.30 | 59.30 | 3,125,600 |
18 Jun 2024 | 58.19 | 58.69 | 57.95 | 58.50 | 58.50 | 2,344,900 |
17 Jun 2024 | 57.85 | 58.43 | 57.20 | 58.30 | 58.30 | 2,412,600 |
14 Jun 2024 | 58.26 | 58.59 | 57.57 | 58.21 | 58.21 | 2,564,900 |
13 Jun 2024 | 59.21 | 59.43 | 58.29 | 58.78 | 58.78 | 4,047,300 |
12 Jun 2024 | 60.76 | 60.97 | 59.22 | 59.48 | 59.48 | 2,647,600 |
11 Jun 2024 | 59.55 | 59.55 | 58.68 | 59.23 | 59.23 | 3,232,300 |
10 Jun 2024 | 60.35 | 60.48 | 59.40 | 60.35 | 60.35 | 3,697,800 |
07 Jun 2024 | 61.27 | 61.31 | 60.24 | 60.46 | 60.46 | 3,431,900 |
06 Jun 2024 | 61.77 | 62.74 | 61.77 | 62.49 | 62.49 | 1,980,100 |
05 Jun 2024 | 61.43 | 61.88 | 61.14 | 61.82 | 61.82 | 2,877,200 |
04 Jun 2024 | 63.45 | 63.45 | 61.10 | 61.29 | 61.29 | 5,497,400 |
03 Jun 2024 | 64.72 | 65.12 | 63.90 | 64.29 | 64.29 | 4,608,900 |
31 May 2024 | 64.35 | 64.75 | 63.39 | 64.43 | 64.43 | 1,871,200 |
30 May 2024 | 63.09 | 64.30 | 63.06 | 63.91 | 63.91 | 1,610,100 |
29 May 2024 | 63.54 | 63.92 | 63.16 | 63.24 | 63.24 | 2,264,200 |
28 May 2024 | 64.42 | 64.56 | 63.82 | 64.27 | 64.27 | 2,073,100 |
24 May 2024 | 63.32 | 63.66 | 63.03 | 63.33 | 63.33 | 1,543,200 |
23 May 2024 | 63.73 | 63.78 | 62.41 | 62.86 | 62.86 | 2,987,400 |
22 May 2024 | 64.37 | 64.48 | 63.22 | 63.61 | 63.61 | 2,497,700 |
21 May 2024 | 64.69 | 65.36 | 64.60 | 65.15 | 65.15 | 2,913,900 |
20 May 2024 | 64.23 | 65.07 | 63.89 | 64.92 | 64.92 | 4,379,800 |
17 May 2024 | 63.34 | 64.26 | 63.29 | 64.00 | 64.00 | 4,133,000 |
16 May 2024 | 63.28 | 63.37 | 62.80 | 62.83 | 62.83 | 2,610,500 |
15 May 2024 | 63.00 | 63.28 | 62.22 | 63.23 | 63.23 | 2,944,400 |
14 May 2024 | 62.38 | 62.70 | 62.04 | 62.44 | 62.44 | 3,432,700 |
13 May 2024 | 61.88 | 62.38 | 61.62 | 61.80 | 61.80 | 2,224,400 |
10 May 2024 | 62.59 | 62.69 | 61.53 | 61.59 | 61.59 | 2,539,500 |
09 May 2024 | 60.99 | 62.23 | 60.71 | 62.09 | 62.09 | 2,906,200 |
08 May 2024 | 60.74 | 61.11 | 60.59 | 60.82 | 60.82 | 2,570,700 |
07 May 2024 | 61.20 | 61.85 | 60.97 | 61.34 | 61.34 | 3,035,400 |
06 May 2024 | 61.31 | 61.86 | 60.99 | 61.08 | 61.08 | 3,452,900 |
03 May 2024 | 60.85 | 61.20 | 60.24 | 60.84 | 60.84 | 3,977,100 |
02 May 2024 | 59.56 | 60.34 | 59.17 | 60.10 | 60.10 | 3,111,900 |
01 May 2024 | 59.98 | 60.70 | 58.91 | 59.29 | 59.29 | 5,370,300 |
30 Apr 2024 | 60.43 | 60.81 | 59.26 | 59.27 | 59.27 | 4,918,800 |
29 Apr 2024 | 61.14 | 61.51 | 60.59 | 61.39 | 61.39 | 2,054,900 |
26 Apr 2024 | 60.64 | 61.01 | 60.26 | 60.85 | 60.85 | 2,098,200 |
25 Apr 2024 | 58.99 | 60.54 | 58.44 | 60.33 | 60.33 | 5,040,600 |
24 Apr 2024 | 59.78 | 60.09 | 58.75 | 59.30 | 59.30 | 3,322,900 |
23 Apr 2024 | 59.12 | 59.85 | 58.72 | 59.50 | 59.50 | 4,507,500 |
22 Apr 2024 | 60.23 | 60.84 | 59.65 | 60.35 | 60.35 | 2,807,200 |
19 Apr 2024 | 60.97 | 61.51 | 60.53 | 60.90 | 60.90 | 3,062,800 |
18 Apr 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 60.97 | 2,756,000 |
17 Apr 2024 | 62.33 | 62.79 | 61.18 | 61.27 | 61.27 | 4,124,700 |
16 Apr 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 61.36 | 3,595,300 |
15 Apr 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 61.25 | 3,566,300 |
12 Apr 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 61.40 | 4,206,500 |
11 Apr 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 62.43 | 2,408,800 |
10 Apr 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 62.21 | 4,434,200 |
09 Apr 2024 | 63.03 | 63.50 | 62.12 | 62.86 | 62.86 | 2,576,000 |
08 Apr 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 62.18 | 3,563,200 |
05 Apr 2024 | 61.03 | 62.14 | 60.86 | 62.02 | 62.02 | 2,276,700 |
04 Apr 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 61.15 | 2,996,900 |
03 Apr 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 62.17 | 3,636,500 |
02 Apr 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 60.84 | 3,039,800 |
01 Apr 2024 | 61.00 | 61.05 | 60.45 | 60.83 | 60.83 | 3,083,100 |
28 Mar 2024 | 59.80 | 60.43 | 59.51 | 60.28 | 60.28 | 4,243,100 |
27 Mar 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 59.56 | 2,791,300 |
26 Mar 2024 | 58.37 | 58.39 | 57.56 | 57.70 | 57.70 | 1,942,700 |
25 Mar 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 58.14 | 3,336,100 |
22 Mar 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 57.94 | 1,497,300 |
21 Mar 2024 | 58.38 | 58.63 | 57.96 | 58.47 | 58.47 | 2,366,100 |
20 Mar 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 57.77 | 2,574,000 |
19 Mar 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 56.41 | 1,718,300 |
18 Mar 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 56.20 | 2,413,100 |
18 Mar 2024 | 0.103 Dividend | |||||
15 Mar 2024 | 55.81 | 56.76 | 55.81 | 56.52 | 56.42 | 3,223,400 |
14 Mar 2024 | 56.77 | 56.77 | 55.36 | 55.99 | 55.89 | 3,520,300 |
13 Mar 2024 | 57.14 | 57.81 | 56.95 | 57.08 | 56.98 | 3,127,300 |
12 Mar 2024 | 57.98 | 57.98 | 56.91 | 57.05 | 56.95 | 2,778,300 |
11 Mar 2024 | 58.24 | 58.48 | 57.41 | 58.06 | 57.95 | 2,534,700 |
08 Mar 2024 | 59.46 | 59.71 | 58.30 | 58.57 | 58.46 | 3,374,400 |
07 Mar 2024 | 58.16 | 59.03 | 57.97 | 58.99 | 58.88 | 3,532,700 |
06 Mar 2024 | 57.51 | 57.90 | 57.29 | 57.50 | 57.40 | 2,022,600 |
05 Mar 2024 | 57.42 | 57.65 | 56.45 | 56.71 | 56.61 | 1,880,900 |
04 Mar 2024 | 57.68 | 58.28 | 57.49 | 57.51 | 57.41 | 2,199,000 |
01 Mar 2024 | 56.82 | 57.86 | 56.67 | 57.37 | 57.27 | 1,930,400 |
29 Feb 2024 | 56.15 | 56.68 | 56.15 | 56.49 | 56.39 | 2,935,000 |
28 Feb 2024 | 56.48 | 56.53 | 55.47 | 55.56 | 55.46 | 2,936,600 |
27 Feb 2024 | 56.77 | 57.16 | 56.68 | 57.03 | 56.93 | 2,263,100 |
26 Feb 2024 | 55.91 | 56.46 | 55.53 | 56.42 | 56.32 | 1,716,300 |
23 Feb 2024 | 56.00 | 56.39 | 55.48 | 56.12 | 56.02 | 3,373,100 |
22 Feb 2024 | 56.01 | 56.18 | 55.42 | 56.06 | 55.96 | 2,548,300 |
21 Feb 2024 | 55.50 | 56.03 | 55.35 | 55.99 | 55.89 | 1,599,200 |
20 Feb 2024 | 56.15 | 56.15 | 55.34 | 55.52 | 55.42 | 2,483,000 |
16 Feb 2024 | 56.91 | 57.46 | 56.64 | 56.66 | 56.56 | 3,097,100 |
15 Feb 2024 | 55.77 | 57.20 | 55.77 | 57.10 | 57.00 | 2,601,700 |
14 Feb 2024 | 55.03 | 55.82 | 54.75 | 55.64 | 55.54 | 2,350,000 |
13 Feb 2024 | 55.47 | 55.61 | 54.24 | 54.61 | 54.51 | 3,507,800 |
12 Feb 2024 | 56.25 | 57.30 | 56.23 | 56.81 | 56.71 | 1,839,700 |
09 Feb 2024 | 56.35 | 56.37 | 55.76 | 56.19 | 56.09 | 2,414,600 |
08 Feb 2024 | 55.61 | 56.46 | 55.34 | 56.23 | 56.13 | 2,544,500 |
07 Feb 2024 | 55.90 | 56.22 | 55.46 | 56.08 | 55.98 | 2,941,100 |
06 Feb 2024 | 55.76 | 56.09 | 55.47 | 55.79 | 55.69 | 2,961,100 |
05 Feb 2024 | 56.51 | 56.51 | 55.28 | 55.71 | 55.61 | 4,001,600 |
02 Feb 2024 | 57.23 | 57.68 | 56.73 | 57.33 | 57.23 | 2,615,800 |
01 Feb 2024 | 57.60 | 58.13 | 57.08 | 57.79 | 57.68 | 3,857,500 |
31 Jan 2024 | 58.12 | 58.84 | 57.15 | 57.18 | 57.08 | 3,464,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |