Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 58.71 | 59.20 | 57.30 | 57.50 | 57.50 | 4,153,602 |
27 Jun 2024 | 60.18 | 60.80 | 58.63 | 58.72 | 58.72 | 3,642,600 |
26 Jun 2024 | 58.38 | 61.16 | 58.30 | 60.85 | 60.85 | 5,611,303 |
25 Jun 2024 | 59.00 | 60.16 | 58.30 | 58.76 | 58.76 | 4,288,590 |
24 Jun 2024 | 57.01 | 60.50 | 55.98 | 59.33 | 59.33 | 6,834,249 |
21 Jun 2024 | 59.25 | 59.33 | 57.54 | 58.00 | 58.00 | 2,940,554 |
20 Jun 2024 | 59.67 | 59.93 | 58.63 | 58.85 | 58.85 | 2,630,702 |
19 Jun 2024 | 60.32 | 60.54 | 59.36 | 59.63 | 59.63 | 3,014,684 |
18 Jun 2024 | 61.40 | 61.99 | 60.00 | 60.52 | 60.52 | 3,852,802 |
17 Jun 2024 | 60.61 | 61.54 | 60.15 | 61.52 | 61.52 | 3,805,361 |
14 Jun 2024 | 60.78 | 61.71 | 59.40 | 61.47 | 61.47 | 4,892,533 |
13 Jun 2024 | 62.13 | 62.17 | 60.10 | 60.89 | 60.89 | 4,142,772 |
12 Jun 2024 | 62.95 | 63.45 | 61.50 | 61.99 | 61.99 | 3,703,094 |
11 Jun 2024 | 64.40 | 64.63 | 61.45 | 62.51 | 62.51 | 6,008,356 |
07 Jun 2024 | 65.95 | 66.36 | 64.58 | 64.79 | 64.79 | 2,696,400 |
06 Jun 2024 | 66.14 | 66.43 | 64.88 | 65.95 | 65.95 | 2,934,200 |
06 Jun 2024 | 1.3 Dividend | |||||
05 Jun 2024 | 68.72 | 68.78 | 66.81 | 67.18 | 65.88 | 3,263,429 |
04 Jun 2024 | 67.76 | 69.00 | 66.80 | 68.72 | 67.39 | 3,263,500 |
03 Jun 2024 | 68.82 | 69.75 | 67.50 | 68.05 | 66.73 | 6,030,036 |
31 May 2024 | 70.20 | 70.20 | 68.71 | 69.57 | 68.22 | 2,290,600 |
30 May 2024 | 69.01 | 70.20 | 68.68 | 69.07 | 67.73 | 2,199,279 |
29 May 2024 | 70.35 | 70.60 | 69.12 | 69.55 | 68.20 | 2,021,613 |
28 May 2024 | 70.68 | 70.90 | 69.91 | 69.92 | 68.57 | 1,335,300 |
27 May 2024 | 70.79 | 71.36 | 69.87 | 70.60 | 69.23 | 2,343,230 |
24 May 2024 | 70.55 | 70.79 | 69.50 | 70.09 | 68.73 | 1,983,103 |
23 May 2024 | 71.60 | 72.13 | 70.33 | 70.55 | 69.18 | 1,466,494 |
22 May 2024 | 72.60 | 72.90 | 71.50 | 71.60 | 70.21 | 1,983,500 |
21 May 2024 | 71.90 | 72.91 | 71.22 | 72.51 | 71.11 | 1,990,762 |
20 May 2024 | 72.78 | 73.77 | 71.52 | 72.16 | 70.76 | 3,413,967 |
17 May 2024 | 73.00 | 74.18 | 71.68 | 72.88 | 71.47 | 4,446,900 |
16 May 2024 | 72.80 | 74.48 | 71.60 | 73.50 | 72.08 | 2,474,715 |
15 May 2024 | 73.32 | 73.65 | 72.02 | 72.36 | 70.96 | 1,554,669 |
14 May 2024 | 72.68 | 74.45 | 72.59 | 73.25 | 71.83 | 3,198,043 |
13 May 2024 | 74.00 | 74.00 | 71.76 | 72.35 | 70.95 | 5,308,747 |
10 May 2024 | 75.03 | 75.57 | 73.92 | 74.30 | 72.86 | 2,794,544 |
09 May 2024 | 75.00 | 75.10 | 74.11 | 75.00 | 73.55 | 2,403,445 |
08 May 2024 | 75.70 | 75.71 | 73.60 | 74.55 | 73.11 | 3,318,597 |
07 May 2024 | 74.50 | 76.31 | 74.27 | 75.72 | 74.25 | 3,970,131 |
06 May 2024 | 72.10 | 75.20 | 71.38 | 74.89 | 73.44 | 7,309,126 |
30 Apr 2024 | 71.25 | 72.47 | 70.87 | 71.00 | 69.63 | 2,971,456 |
29 Apr 2024 | 68.81 | 73.03 | 68.63 | 71.67 | 70.28 | 6,332,734 |
26 Apr 2024 | 67.75 | 69.99 | 66.41 | 68.94 | 67.61 | 7,375,387 |
25 Apr 2024 | 64.64 | 65.88 | 64.00 | 65.75 | 64.48 | 2,654,472 |
24 Apr 2024 | 64.93 | 65.20 | 63.88 | 64.71 | 63.46 | 2,198,040 |
23 Apr 2024 | 63.20 | 65.20 | 62.48 | 64.93 | 63.67 | 4,164,694 |
22 Apr 2024 | 61.50 | 64.00 | 61.10 | 63.30 | 62.08 | 4,218,682 |
19 Apr 2024 | 62.08 | 62.08 | 60.46 | 61.10 | 59.92 | 1,967,708 |
18 Apr 2024 | 62.40 | 63.23 | 61.70 | 62.02 | 60.82 | 1,991,761 |
17 Apr 2024 | 62.30 | 62.70 | 61.45 | 62.31 | 61.10 | 2,108,562 |
16 Apr 2024 | 64.20 | 64.20 | 61.73 | 62.37 | 61.16 | 2,572,153 |
15 Apr 2024 | 60.89 | 64.88 | 60.87 | 64.04 | 62.80 | 4,706,585 |
12 Apr 2024 | 61.80 | 62.80 | 60.95 | 61.15 | 59.97 | 2,875,229 |
11 Apr 2024 | 61.45 | 62.10 | 61.07 | 61.72 | 60.53 | 2,104,200 |
10 Apr 2024 | 63.20 | 63.50 | 60.55 | 61.53 | 60.34 | 3,275,049 |
09 Apr 2024 | 63.00 | 63.88 | 62.67 | 63.11 | 61.89 | 2,702,600 |
08 Apr 2024 | 66.08 | 66.08 | 63.05 | 63.20 | 61.98 | 6,154,467 |
03 Apr 2024 | 66.34 | 67.89 | 65.70 | 66.07 | 64.79 | 2,126,413 |
02 Apr 2024 | 68.17 | 68.28 | 66.02 | 66.40 | 65.12 | 2,478,072 |
01 Apr 2024 | 65.96 | 70.00 | 65.78 | 68.35 | 67.03 | 4,770,731 |
29 Mar 2024 | 65.35 | 66.01 | 64.80 | 65.44 | 64.17 | 1,007,500 |
28 Mar 2024 | 66.00 | 66.60 | 65.00 | 65.20 | 63.94 | 2,812,758 |
27 Mar 2024 | 66.88 | 67.37 | 65.80 | 65.93 | 64.65 | 2,794,773 |
26 Mar 2024 | 66.00 | 66.99 | 65.21 | 66.58 | 65.29 | 2,748,968 |
25 Mar 2024 | 66.66 | 66.66 | 65.20 | 65.54 | 64.27 | 2,320,426 |
22 Mar 2024 | 68.00 | 68.37 | 66.20 | 67.00 | 65.70 | 2,445,001 |
21 Mar 2024 | 66.71 | 68.40 | 66.71 | 68.03 | 66.71 | 3,494,357 |
20 Mar 2024 | 68.68 | 68.68 | 66.62 | 67.20 | 65.90 | 3,445,555 |
19 Mar 2024 | 67.00 | 69.49 | 66.75 | 68.74 | 67.41 | 4,918,386 |
18 Mar 2024 | 67.10 | 68.00 | 66.39 | 67.52 | 66.21 | 3,448,300 |
15 Mar 2024 | 67.65 | 69.35 | 67.15 | 68.04 | 66.72 | 3,336,678 |
14 Mar 2024 | 68.08 | 68.88 | 66.60 | 67.70 | 66.39 | 2,795,053 |
13 Mar 2024 | 69.00 | 70.13 | 68.00 | 68.05 | 66.73 | 3,684,459 |
12 Mar 2024 | 65.43 | 70.00 | 64.94 | 69.25 | 67.91 | 6,775,371 |
11 Mar 2024 | 62.02 | 65.50 | 61.97 | 65.43 | 64.16 | 5,948,589 |
08 Mar 2024 | 62.62 | 62.95 | 60.78 | 62.02 | 60.82 | 3,525,900 |
07 Mar 2024 | 62.48 | 63.66 | 61.87 | 62.60 | 61.39 | 2,527,288 |
06 Mar 2024 | 62.96 | 63.20 | 61.74 | 61.99 | 60.79 | 2,157,135 |
05 Mar 2024 | 62.40 | 63.50 | 62.33 | 62.94 | 61.72 | 2,619,753 |
04 Mar 2024 | 63.83 | 64.03 | 62.30 | 62.99 | 61.77 | 3,024,210 |
01 Mar 2024 | 63.50 | 64.00 | 62.75 | 63.65 | 62.42 | 3,562,258 |
29 Feb 2024 | 60.61 | 64.00 | 60.61 | 63.95 | 62.71 | 4,390,118 |
28 Feb 2024 | 63.26 | 64.12 | 61.51 | 61.75 | 60.56 | 3,666,801 |
27 Feb 2024 | 63.25 | 63.92 | 62.51 | 63.46 | 62.23 | 4,195,213 |
26 Feb 2024 | 64.15 | 65.54 | 63.35 | 63.95 | 62.71 | 4,291,803 |
23 Feb 2024 | 63.50 | 67.40 | 63.50 | 65.11 | 63.85 | 6,387,902 |
22 Feb 2024 | 62.13 | 64.40 | 61.51 | 64.39 | 63.14 | 6,864,524 |
21 Feb 2024 | 58.56 | 64.47 | 57.92 | 63.58 | 62.35 | 10,109,435 |
20 Feb 2024 | 62.67 | 62.67 | 57.11 | 58.61 | 57.48 | 9,341,144 |
19 Feb 2024 | 59.00 | 61.26 | 59.00 | 61.26 | 60.07 | 6,438,182 |
08 Feb 2024 | 55.01 | 57.00 | 54.43 | 55.69 | 54.61 | 6,282,352 |
07 Feb 2024 | 53.05 | 55.65 | 52.30 | 55.37 | 54.30 | 8,583,588 |
06 Feb 2024 | 48.60 | 53.12 | 48.60 | 52.88 | 51.86 | 7,474,222 |
05 Feb 2024 | 49.87 | 51.30 | 48.26 | 49.22 | 48.27 | 6,098,934 |
02 Feb 2024 | 50.01 | 52.10 | 48.70 | 50.22 | 49.25 | 5,951,481 |
01 Feb 2024 | 50.19 | 50.99 | 49.00 | 50.00 | 49.03 | 4,618,469 |
31 Jan 2024 | 51.98 | 52.35 | 50.13 | 50.26 | 49.29 | 4,911,875 |
30 Jan 2024 | 53.02 | 53.60 | 51.00 | 51.40 | 50.41 | 6,637,693 |
29 Jan 2024 | 53.95 | 55.06 | 53.56 | 54.00 | 52.96 | 4,669,823 |
26 Jan 2024 | 55.35 | 56.93 | 53.47 | 54.00 | 52.96 | 7,705,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |