Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 60.50 | 64.99 | 59.86 | 59.86 | 59.86 | 6,900 |
13 Jun 2024 | 62.52 | 62.52 | 61.01 | 61.01 | 61.01 | 3,300 |
12 Jun 2024 | 63.85 | 63.98 | 62.84 | 62.84 | 62.84 | 5,200 |
11 Jun 2024 | 62.50 | 62.73 | 62.50 | 62.73 | 62.73 | 3,600 |
10 Jun 2024 | 62.94 | 63.00 | 62.50 | 62.50 | 62.50 | 7,300 |
07 Jun 2024 | 62.01 | 63.00 | 62.01 | 62.90 | 62.90 | 3,100 |
06 Jun 2024 | 64.11 | 64.21 | 61.16 | 62.01 | 62.01 | 33,100 |
05 Jun 2024 | 65.00 | 65.50 | 64.00 | 64.50 | 64.50 | 5,300 |
04 Jun 2024 | 66.89 | 66.90 | 64.05 | 64.49 | 64.49 | 31,000 |
03 Jun 2024 | 65.45 | 66.89 | 64.33 | 66.89 | 66.89 | 33,000 |
31 May 2024 | 65.54 | 66.37 | 63.44 | 65.13 | 65.13 | 4,800 |
30 May 2024 | 64.06 | 66.38 | 64.06 | 66.17 | 66.17 | 3,300 |
30 May 2024 | 1 Dividend | |||||
29 May 2024 | 66.07 | 66.89 | 65.00 | 65.18 | 64.18 | 39,100 |
28 May 2024 | 65.50 | 67.10 | 65.44 | 67.10 | 66.07 | 10,400 |
24 May 2024 | 63.75 | 66.11 | 63.75 | 65.46 | 64.46 | 6,500 |
23 May 2024 | 66.05 | 66.05 | 62.10 | 63.40 | 62.43 | 16,200 |
22 May 2024 | 67.50 | 67.50 | 66.43 | 66.73 | 65.71 | 7,200 |
21 May 2024 | 66.77 | 67.45 | 66.16 | 67.45 | 66.42 | 14,600 |
20 May 2024 | 65.15 | 66.90 | 65.15 | 66.11 | 65.10 | 8,600 |
17 May 2024 | 64.77 | 66.11 | 64.53 | 65.86 | 64.85 | 17,400 |
16 May 2024 | 64.12 | 65.00 | 64.12 | 64.17 | 63.19 | 4,900 |
15 May 2024 | 64.21 | 64.45 | 64.00 | 64.36 | 63.37 | 6,000 |
14 May 2024 | 64.23 | 64.95 | 64.04 | 64.04 | 63.06 | 4,800 |
13 May 2024 | 63.65 | 66.84 | 63.65 | 64.18 | 63.20 | 48,600 |
10 May 2024 | 62.88 | 64.06 | 62.79 | 63.61 | 62.63 | 14,000 |
09 May 2024 | 59.80 | 63.00 | 59.80 | 62.80 | 61.84 | 16,600 |
08 May 2024 | 56.42 | 59.80 | 56.42 | 59.48 | 58.57 | 29,400 |
07 May 2024 | 56.22 | 58.71 | 55.31 | 56.71 | 55.84 | 31,600 |
06 May 2024 | 56.50 | 58.98 | 54.87 | 55.98 | 55.12 | 30,800 |
03 May 2024 | 52.35 | 55.99 | 52.35 | 55.99 | 55.13 | 26,800 |
02 May 2024 | 50.06 | 53.77 | 50.06 | 52.30 | 51.50 | 17,000 |
01 May 2024 | 48.61 | 49.26 | 48.50 | 48.83 | 48.08 | 6,500 |
30 Apr 2024 | 48.25 | 49.03 | 48.10 | 48.61 | 47.86 | 11,300 |
29 Apr 2024 | 48.80 | 48.80 | 48.25 | 48.30 | 47.56 | 11,000 |
26 Apr 2024 | 48.76 | 49.05 | 48.43 | 49.05 | 48.30 | 6,200 |
25 Apr 2024 | 48.99 | 49.13 | 48.60 | 49.13 | 48.38 | 4,500 |
24 Apr 2024 | 48.88 | 49.19 | 48.59 | 49.19 | 48.44 | 7,500 |
23 Apr 2024 | 49.53 | 49.95 | 49.45 | 49.45 | 48.69 | 2,600 |
22 Apr 2024 | 49.45 | 49.45 | 48.98 | 48.98 | 48.23 | 7,000 |
19 Apr 2024 | 49.85 | 50.24 | 49.53 | 49.89 | 49.12 | 5,000 |
18 Apr 2024 | 50.47 | 50.92 | 49.59 | 50.23 | 49.46 | 6,400 |
17 Apr 2024 | 50.64 | 50.94 | 49.37 | 49.60 | 48.84 | 4,200 |
16 Apr 2024 | 49.87 | 51.48 | 48.50 | 50.36 | 49.59 | 24,300 |
15 Apr 2024 | 48.45 | 48.87 | 48.11 | 48.87 | 48.12 | 4,200 |
12 Apr 2024 | 49.65 | 49.65 | 48.90 | 48.96 | 48.21 | 3,600 |
11 Apr 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 48.94 | 5,800 |
10 Apr 2024 | 49.35 | 50.26 | 49.01 | 49.79 | 49.03 | 6,300 |
09 Apr 2024 | 49.72 | 50.21 | 49.60 | 49.63 | 48.87 | 3,300 |
08 Apr 2024 | 48.51 | 49.63 | 48.51 | 49.63 | 48.87 | 3,200 |
05 Apr 2024 | 50.60 | 50.60 | 50.00 | 50.07 | 49.30 | 3,800 |
04 Apr 2024 | 50.01 | 50.18 | 49.99 | 50.10 | 49.33 | 3,700 |
03 Apr 2024 | 49.50 | 50.00 | 49.45 | 49.51 | 48.75 | 5,400 |
02 Apr 2024 | 48.50 | 49.47 | 48.36 | 48.86 | 48.11 | 8,000 |
01 Apr 2024 | 48.89 | 49.14 | 48.50 | 48.78 | 48.03 | 15,200 |
28 Mar 2024 | 49.52 | 49.62 | 49.30 | 49.62 | 48.86 | 6,700 |
27 Mar 2024 | 49.10 | 49.95 | 49.10 | 49.89 | 49.12 | 5,700 |
26 Mar 2024 | 49.95 | 49.95 | 49.30 | 49.31 | 48.55 | 6,200 |
25 Mar 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 48.54 | 4,800 |
22 Mar 2024 | 48.96 | 49.63 | 48.96 | 49.31 | 48.55 | 8,400 |
21 Mar 2024 | 49.55 | 49.56 | 49.30 | 49.38 | 48.62 | 6,100 |
20 Mar 2024 | 49.29 | 49.84 | 48.48 | 49.84 | 49.08 | 8,200 |
19 Mar 2024 | 48.74 | 49.53 | 48.74 | 49.25 | 48.49 | 8,800 |
18 Mar 2024 | 48.01 | 48.51 | 47.31 | 48.50 | 47.76 | 12,000 |
15 Mar 2024 | 48.01 | 49.43 | 48.00 | 48.51 | 47.77 | 13,500 |
14 Mar 2024 | 49.65 | 49.75 | 46.70 | 48.29 | 47.55 | 25,300 |
13 Mar 2024 | 47.47 | 49.12 | 47.47 | 49.07 | 48.32 | 13,600 |
12 Mar 2024 | 47.16 | 47.58 | 47.12 | 47.26 | 46.53 | 3,100 |
11 Mar 2024 | 47.90 | 47.90 | 47.23 | 47.62 | 46.89 | 3,900 |
08 Mar 2024 | 48.47 | 48.47 | 47.44 | 47.74 | 47.01 | 5,300 |
07 Mar 2024 | 47.56 | 48.49 | 47.56 | 48.49 | 47.75 | 4,300 |
06 Mar 2024 | 47.05 | 47.98 | 47.05 | 47.98 | 47.24 | 4,300 |
05 Mar 2024 | 47.52 | 48.83 | 47.34 | 47.34 | 46.61 | 6,900 |
04 Mar 2024 | 48.18 | 48.73 | 47.56 | 47.84 | 47.11 | 11,100 |
01 Mar 2024 | 47.94 | 47.94 | 47.88 | 47.88 | 47.15 | 3,400 |
29 Feb 2024 | 49.45 | 49.45 | 47.88 | 47.92 | 47.18 | 4,900 |
28 Feb 2024 | 49.37 | 49.93 | 47.83 | 47.92 | 47.18 | 6,200 |
27 Feb 2024 | 48.71 | 48.71 | 47.69 | 48.03 | 47.29 | 2,800 |
26 Feb 2024 | 48.91 | 48.94 | 48.07 | 48.07 | 47.33 | 6,900 |
23 Feb 2024 | 49.49 | 49.60 | 48.92 | 48.92 | 48.17 | 4,800 |
22 Feb 2024 | 48.50 | 49.27 | 48.28 | 49.20 | 48.45 | 7,700 |
21 Feb 2024 | 47.85 | 48.78 | 47.85 | 48.36 | 47.62 | 3,000 |
20 Feb 2024 | 49.79 | 49.79 | 47.85 | 47.85 | 47.12 | 7,400 |
16 Feb 2024 | 48.70 | 50.00 | 48.37 | 49.89 | 49.12 | 7,900 |
15 Feb 2024 | 49.21 | 50.00 | 48.33 | 49.58 | 48.82 | 8,700 |
14 Feb 2024 | 47.57 | 48.71 | 47.57 | 48.50 | 47.76 | 5,600 |
13 Feb 2024 | 50.00 | 50.00 | 47.38 | 47.39 | 46.66 | 14,000 |
12 Feb 2024 | 50.12 | 51.00 | 50.00 | 50.46 | 49.69 | 7,000 |
09 Feb 2024 | 49.89 | 50.15 | 49.47 | 49.60 | 48.84 | 8,300 |
08 Feb 2024 | 48.05 | 49.61 | 47.40 | 49.50 | 48.74 | 11,900 |
07 Feb 2024 | 48.32 | 48.32 | 47.51 | 47.95 | 47.21 | 3,700 |
06 Feb 2024 | 47.79 | 48.20 | 47.36 | 48.10 | 47.36 | 4,200 |
05 Feb 2024 | 47.25 | 48.53 | 47.23 | 48.33 | 47.59 | 4,300 |
02 Feb 2024 | 48.55 | 49.33 | 47.72 | 47.73 | 47.00 | 4,700 |
01 Feb 2024 | 49.04 | 49.30 | 48.13 | 48.47 | 47.73 | 4,400 |
31 Jan 2024 | 49.78 | 49.97 | 49.01 | 49.01 | 48.26 | 7,000 |
30 Jan 2024 | 50.00 | 50.00 | 49.73 | 49.81 | 49.05 | 5,000 |
29 Jan 2024 | 50.00 | 50.01 | 49.25 | 49.80 | 49.04 | 9,400 |
26 Jan 2024 | 49.77 | 50.40 | 48.34 | 49.60 | 48.84 | 5,100 |
25 Jan 2024 | 47.50 | 50.40 | 47.50 | 50.40 | 49.63 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |