Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 60.01 | 60.54 | 59.74 | 60.48 | 60.48 | 7,812,600 |
10 Jun 2024 | 0.22 Dividend | |||||
07 Jun 2024 | 59.81 | 60.27 | 59.33 | 59.48 | 59.26 | 6,964,200 |
06 Jun 2024 | 59.75 | 60.11 | 59.52 | 60.08 | 59.86 | 5,026,800 |
05 Jun 2024 | 60.15 | 60.15 | 59.45 | 59.84 | 59.62 | 4,903,000 |
04 Jun 2024 | 60.01 | 60.01 | 59.00 | 59.89 | 59.67 | 6,910,100 |
03 Jun 2024 | 62.22 | 62.24 | 60.19 | 60.57 | 60.35 | 7,562,900 |
31 May 2024 | 61.33 | 62.59 | 61.33 | 62.50 | 62.27 | 7,976,900 |
30 May 2024 | 60.99 | 61.55 | 60.92 | 61.21 | 60.98 | 3,790,500 |
29 May 2024 | 62.06 | 62.06 | 60.76 | 61.12 | 60.89 | 6,714,300 |
28 May 2024 | 62.29 | 62.85 | 61.84 | 62.21 | 61.98 | 6,271,900 |
24 May 2024 | 62.20 | 62.48 | 61.75 | 61.95 | 61.72 | 4,608,600 |
23 May 2024 | 62.87 | 63.11 | 61.67 | 61.96 | 61.73 | 6,609,200 |
22 May 2024 | 63.10 | 63.17 | 62.19 | 62.66 | 62.43 | 5,747,900 |
21 May 2024 | 63.42 | 64.07 | 63.18 | 63.35 | 63.12 | 4,089,500 |
20 May 2024 | 63.66 | 63.75 | 63.00 | 63.57 | 63.33 | 4,840,800 |
17 May 2024 | 62.98 | 63.55 | 62.67 | 63.41 | 63.18 | 6,602,600 |
16 May 2024 | 63.37 | 63.57 | 62.72 | 62.86 | 62.63 | 5,313,500 |
15 May 2024 | 62.90 | 63.55 | 62.02 | 63.38 | 63.15 | 6,410,700 |
14 May 2024 | 62.89 | 63.29 | 62.67 | 63.06 | 62.83 | 4,711,000 |
13 May 2024 | 63.77 | 63.92 | 62.51 | 62.91 | 62.68 | 6,419,800 |
10 May 2024 | 64.48 | 64.70 | 63.44 | 63.57 | 63.33 | 6,540,400 |
09 May 2024 | 63.78 | 64.56 | 63.60 | 64.24 | 64.00 | 4,983,500 |
08 May 2024 | 63.94 | 64.67 | 63.44 | 63.68 | 63.44 | 9,079,800 |
07 May 2024 | 64.93 | 65.45 | 64.87 | 65.07 | 64.83 | 6,266,300 |
06 May 2024 | 64.81 | 65.78 | 64.80 | 65.02 | 64.78 | 8,382,900 |
03 May 2024 | 64.80 | 64.91 | 63.66 | 64.39 | 64.15 | 6,771,500 |
02 May 2024 | 64.77 | 65.38 | 64.12 | 64.66 | 64.42 | 5,504,600 |
01 May 2024 | 65.68 | 65.99 | 63.69 | 64.45 | 64.21 | 8,655,000 |
30 Apr 2024 | 68.17 | 68.17 | 66.11 | 66.14 | 65.90 | 7,386,100 |
29 Apr 2024 | 67.36 | 68.43 | 67.35 | 68.23 | 67.98 | 5,426,900 |
26 Apr 2024 | 67.94 | 68.02 | 66.93 | 67.78 | 67.53 | 5,426,900 |
25 Apr 2024 | 67.24 | 68.02 | 66.99 | 67.88 | 67.63 | 5,316,700 |
24 Apr 2024 | 67.10 | 67.52 | 66.75 | 67.33 | 67.08 | 5,285,800 |
23 Apr 2024 | 66.63 | 67.50 | 66.41 | 67.39 | 67.14 | 5,385,800 |
22 Apr 2024 | 66.11 | 67.58 | 65.88 | 67.00 | 66.75 | 6,274,000 |
19 Apr 2024 | 66.17 | 67.62 | 66.12 | 66.63 | 66.38 | 9,792,200 |
18 Apr 2024 | 66.08 | 66.38 | 65.64 | 66.04 | 65.80 | 7,017,500 |
17 Apr 2024 | 66.69 | 67.06 | 65.51 | 65.98 | 65.74 | 7,053,800 |
16 Apr 2024 | 67.85 | 68.05 | 65.64 | 66.82 | 66.57 | 12,448,000 |
15 Apr 2024 | 69.24 | 69.44 | 68.25 | 68.34 | 68.09 | 9,248,600 |
12 Apr 2024 | 69.94 | 71.19 | 68.72 | 69.01 | 68.75 | 14,688,500 |
11 Apr 2024 | 69.45 | 69.50 | 68.33 | 69.26 | 69.00 | 7,078,400 |
10 Apr 2024 | 68.26 | 69.50 | 68.16 | 68.94 | 68.69 | 8,136,300 |
09 Apr 2024 | 69.00 | 69.18 | 68.07 | 68.55 | 68.30 | 4,833,500 |
08 Apr 2024 | 69.00 | 69.20 | 67.95 | 68.73 | 68.48 | 7,830,400 |
05 Apr 2024 | 68.00 | 69.58 | 67.56 | 69.25 | 68.99 | 12,354,100 |
04 Apr 2024 | 67.71 | 68.14 | 67.22 | 67.63 | 67.38 | 7,475,700 |
03 Apr 2024 | 67.59 | 67.88 | 67.05 | 67.71 | 67.46 | 8,505,900 |
02 Apr 2024 | 66.73 | 68.18 | 66.49 | 67.26 | 67.01 | 11,722,100 |
01 Apr 2024 | 65.29 | 66.54 | 64.57 | 66.38 | 66.13 | 8,035,300 |
28 Mar 2024 | 64.67 | 65.13 | 64.36 | 64.99 | 64.75 | 7,159,600 |
27 Mar 2024 | 63.09 | 64.21 | 62.93 | 64.20 | 63.96 | 5,725,700 |
26 Mar 2024 | 64.63 | 64.70 | 63.29 | 63.32 | 63.09 | 6,182,700 |
25 Mar 2024 | 64.09 | 64.88 | 64.07 | 64.55 | 64.31 | 6,921,300 |
22 Mar 2024 | 64.00 | 64.28 | 63.53 | 63.81 | 63.57 | 4,927,200 |
21 Mar 2024 | 63.86 | 64.30 | 63.74 | 63.93 | 63.69 | 5,371,100 |
20 Mar 2024 | 63.95 | 64.09 | 63.62 | 63.79 | 63.55 | 6,313,600 |
19 Mar 2024 | 63.07 | 64.09 | 62.88 | 64.06 | 63.82 | 6,956,000 |
18 Mar 2024 | 62.91 | 63.43 | 62.30 | 63.20 | 62.97 | 6,797,600 |
15 Mar 2024 | 62.36 | 63.01 | 62.21 | 62.65 | 62.42 | 9,779,900 |
14 Mar 2024 | 62.20 | 62.82 | 62.12 | 62.58 | 62.35 | 7,433,700 |
13 Mar 2024 | 61.64 | 62.45 | 61.54 | 62.06 | 61.83 | 8,672,400 |
12 Mar 2024 | 61.43 | 61.48 | 60.85 | 61.14 | 60.91 | 7,124,900 |
11 Mar 2024 | 60.69 | 61.56 | 60.28 | 61.52 | 61.29 | 6,760,600 |
08 Mar 2024 | 60.92 | 61.25 | 60.65 | 60.80 | 60.58 | 5,282,500 |
07 Mar 2024 | 60.71 | 61.39 | 60.66 | 61.05 | 60.82 | 7,403,300 |
07 Mar 2024 | 0.22 Dividend | |||||
06 Mar 2024 | 61.30 | 61.67 | 60.75 | 61.09 | 60.64 | 7,919,100 |
05 Mar 2024 | 60.43 | 61.14 | 60.01 | 60.58 | 60.14 | 6,543,000 |
04 Mar 2024 | 61.55 | 61.64 | 60.54 | 60.68 | 60.24 | 6,359,300 |
01 Mar 2024 | 60.98 | 61.60 | 60.82 | 61.36 | 60.91 | 7,653,400 |
29 Feb 2024 | 60.44 | 60.88 | 60.06 | 60.61 | 60.17 | 7,574,400 |
28 Feb 2024 | 60.50 | 61.29 | 60.23 | 60.26 | 59.82 | 7,838,200 |
27 Feb 2024 | 60.93 | 60.99 | 60.17 | 60.60 | 60.16 | 7,051,800 |
26 Feb 2024 | 59.70 | 60.76 | 59.57 | 60.47 | 60.03 | 8,510,000 |
23 Feb 2024 | 60.00 | 60.23 | 59.45 | 60.02 | 59.58 | 7,789,900 |
22 Feb 2024 | 60.19 | 60.87 | 59.82 | 60.53 | 60.09 | 9,369,300 |
21 Feb 2024 | 59.57 | 60.53 | 59.33 | 60.47 | 60.03 | 10,314,300 |
20 Feb 2024 | 60.53 | 60.53 | 59.15 | 59.56 | 59.13 | 16,896,800 |
16 Feb 2024 | 60.38 | 60.88 | 60.08 | 60.52 | 60.08 | 13,466,300 |
15 Feb 2024 | 57.45 | 60.14 | 57.38 | 60.11 | 59.67 | 21,966,000 |
14 Feb 2024 | 57.80 | 58.33 | 57.06 | 57.30 | 56.88 | 12,516,600 |
13 Feb 2024 | 57.97 | 58.16 | 57.03 | 57.61 | 57.19 | 10,324,700 |
12 Feb 2024 | 57.53 | 58.50 | 57.50 | 58.03 | 57.61 | 8,878,200 |
09 Feb 2024 | 58.21 | 58.35 | 57.24 | 57.47 | 57.05 | 8,114,600 |
08 Feb 2024 | 57.77 | 58.30 | 57.56 | 58.05 | 57.63 | 7,706,500 |
07 Feb 2024 | 57.61 | 58.02 | 57.07 | 57.62 | 57.20 | 8,045,000 |
06 Feb 2024 | 57.39 | 58.41 | 57.15 | 57.57 | 57.15 | 9,081,100 |
05 Feb 2024 | 56.82 | 57.34 | 56.07 | 56.98 | 56.56 | 10,196,900 |
02 Feb 2024 | 57.26 | 57.55 | 56.73 | 57.04 | 56.62 | 8,399,600 |
01 Feb 2024 | 57.91 | 58.11 | 56.92 | 57.32 | 56.90 | 11,277,700 |
31 Jan 2024 | 58.79 | 58.86 | 57.56 | 57.57 | 57.15 | 8,941,900 |
30 Jan 2024 | 57.75 | 58.99 | 57.75 | 58.90 | 58.47 | 8,337,500 |
29 Jan 2024 | 58.35 | 58.42 | 57.61 | 58.22 | 57.80 | 7,175,800 |
26 Jan 2024 | 58.23 | 58.43 | 57.54 | 58.40 | 57.97 | 7,102,800 |
25 Jan 2024 | 57.75 | 58.06 | 56.95 | 58.01 | 57.59 | 9,611,700 |
24 Jan 2024 | 57.09 | 57.44 | 56.79 | 57.31 | 56.89 | 7,615,400 |
23 Jan 2024 | 56.51 | 57.16 | 56.51 | 56.73 | 56.32 | 6,337,500 |
22 Jan 2024 | 56.42 | 56.97 | 55.94 | 56.74 | 56.33 | 8,047,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |