Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 62.75 | 63.62 | 62.75 | 63.06 | 63.06 | 410,200 |
03 Jun 2024 | 63.21 | 63.40 | 62.74 | 62.83 | 62.83 | 315,600 |
31 May 2024 | 62.69 | 63.32 | 62.61 | 63.15 | 63.15 | 438,500 |
30 May 2024 | 62.60 | 62.73 | 62.17 | 62.73 | 62.73 | 527,900 |
29 May 2024 | 62.25 | 62.47 | 62.10 | 62.25 | 62.25 | 505,300 |
28 May 2024 | 62.82 | 62.90 | 62.42 | 62.42 | 62.42 | 457,500 |
24 May 2024 | 62.82 | 62.95 | 62.70 | 62.92 | 62.92 | 224,800 |
23 May 2024 | 62.82 | 62.82 | 62.33 | 62.57 | 62.57 | 674,200 |
22 May 2024 | 63.48 | 63.51 | 62.81 | 62.97 | 62.97 | 566,600 |
21 May 2024 | 63.60 | 63.85 | 63.47 | 63.51 | 63.51 | 188,900 |
20 May 2024 | 62.80 | 63.71 | 62.80 | 63.65 | 63.65 | 349,000 |
17 May 2024 | 63.11 | 63.14 | 62.70 | 62.80 | 62.80 | 678,300 |
16 May 2024 | 63.05 | 63.30 | 62.88 | 62.99 | 62.99 | 760,400 |
15 May 2024 | 63.33 | 63.44 | 62.93 | 63.15 | 63.15 | 450,800 |
14 May 2024 | 63.31 | 63.41 | 62.81 | 62.93 | 62.93 | 350,900 |
14 May 2024 | 0.705 Dividend | |||||
13 May 2024 | 63.25 | 63.80 | 63.25 | 63.50 | 62.79 | 397,800 |
10 May 2024 | 63.20 | 63.42 | 62.93 | 63.20 | 62.50 | 661,800 |
09 May 2024 | 62.76 | 63.30 | 62.52 | 62.93 | 62.23 | 1,279,700 |
08 May 2024 | 63.20 | 63.28 | 62.53 | 62.76 | 62.06 | 1,387,200 |
07 May 2024 | 63.39 | 63.53 | 62.94 | 63.10 | 62.40 | 1,504,700 |
06 May 2024 | 64.50 | 64.94 | 62.95 | 63.01 | 62.31 | 3,440,100 |
03 May 2024 | 62.00 | 65.86 | 61.85 | 64.27 | 63.56 | 1,472,400 |
02 May 2024 | 60.49 | 60.92 | 60.34 | 60.84 | 60.16 | 176,600 |
01 May 2024 | 59.36 | 61.03 | 59.15 | 60.34 | 59.67 | 247,200 |
30 Apr 2024 | 59.12 | 59.57 | 59.00 | 59.22 | 58.56 | 240,000 |
29 Apr 2024 | 59.33 | 59.88 | 59.33 | 59.40 | 58.74 | 219,400 |
26 Apr 2024 | 59.57 | 59.78 | 59.00 | 59.02 | 58.36 | 159,700 |
25 Apr 2024 | 59.75 | 59.80 | 59.36 | 59.57 | 58.91 | 193,100 |
24 Apr 2024 | 59.17 | 59.97 | 59.17 | 59.96 | 59.29 | 274,200 |
23 Apr 2024 | 59.73 | 60.32 | 59.33 | 59.80 | 59.14 | 220,800 |
22 Apr 2024 | 59.57 | 60.21 | 59.25 | 59.96 | 59.29 | 175,000 |
19 Apr 2024 | 58.60 | 59.78 | 58.09 | 59.71 | 59.05 | 243,800 |
18 Apr 2024 | 58.11 | 58.87 | 57.85 | 58.49 | 57.84 | 265,500 |
17 Apr 2024 | 57.92 | 58.19 | 57.31 | 57.87 | 57.23 | 226,900 |
16 Apr 2024 | 57.47 | 57.77 | 56.66 | 57.40 | 56.76 | 180,900 |
15 Apr 2024 | 58.47 | 58.70 | 57.50 | 57.78 | 57.14 | 237,400 |
12 Apr 2024 | 58.84 | 59.28 | 58.31 | 58.33 | 57.68 | 247,700 |
11 Apr 2024 | 59.44 | 59.44 | 58.58 | 58.89 | 58.24 | 246,200 |
10 Apr 2024 | 59.61 | 59.61 | 58.47 | 58.85 | 58.20 | 280,400 |
09 Apr 2024 | 60.76 | 61.01 | 60.48 | 60.73 | 60.06 | 249,600 |
08 Apr 2024 | 59.54 | 60.47 | 59.49 | 60.46 | 59.79 | 226,500 |
05 Apr 2024 | 59.03 | 59.55 | 58.63 | 59.31 | 58.65 | 420,300 |
04 Apr 2024 | 60.25 | 60.25 | 59.17 | 59.40 | 58.74 | 270,300 |
03 Apr 2024 | 59.71 | 60.03 | 59.48 | 59.76 | 59.10 | 271,500 |
02 Apr 2024 | 59.51 | 60.20 | 59.51 | 60.06 | 59.39 | 334,300 |
01 Apr 2024 | 59.80 | 59.84 | 58.62 | 59.63 | 58.97 | 222,000 |
28 Mar 2024 | 59.07 | 59.76 | 58.74 | 59.64 | 58.98 | 277,600 |
27 Mar 2024 | 58.04 | 58.90 | 58.04 | 58.82 | 58.17 | 422,400 |
26 Mar 2024 | 58.50 | 58.50 | 57.55 | 57.58 | 56.94 | 192,000 |
25 Mar 2024 | 58.50 | 59.01 | 58.39 | 58.52 | 57.87 | 181,300 |
22 Mar 2024 | 58.82 | 58.90 | 58.45 | 58.53 | 57.88 | 218,800 |
21 Mar 2024 | 58.03 | 59.24 | 57.87 | 58.45 | 57.80 | 370,700 |
20 Mar 2024 | 57.64 | 58.10 | 57.46 | 57.98 | 57.34 | 248,000 |
19 Mar 2024 | 57.98 | 58.49 | 57.56 | 57.85 | 57.21 | 192,700 |
18 Mar 2024 | 58.12 | 58.21 | 57.47 | 57.87 | 57.23 | 340,600 |
15 Mar 2024 | 57.53 | 58.36 | 57.42 | 58.33 | 57.68 | 839,200 |
14 Mar 2024 | 57.43 | 57.59 | 56.75 | 57.42 | 56.78 | 369,700 |
13 Mar 2024 | 57.66 | 58.10 | 57.46 | 57.75 | 57.11 | 288,500 |
12 Mar 2024 | 58.02 | 58.02 | 57.11 | 57.56 | 56.92 | 225,200 |
11 Mar 2024 | 57.59 | 58.51 | 57.59 | 58.35 | 57.70 | 206,200 |
08 Mar 2024 | 57.68 | 58.23 | 57.38 | 57.76 | 57.12 | 164,300 |
07 Mar 2024 | 58.18 | 58.46 | 57.33 | 57.35 | 56.71 | 225,700 |
06 Mar 2024 | 57.60 | 57.92 | 57.45 | 57.69 | 57.05 | 156,400 |
05 Mar 2024 | 58.19 | 58.75 | 57.19 | 57.33 | 56.69 | 246,600 |
04 Mar 2024 | 56.45 | 58.02 | 56.45 | 57.83 | 57.19 | 344,500 |
01 Mar 2024 | 56.56 | 56.87 | 55.86 | 56.59 | 55.96 | 220,600 |
29 Feb 2024 | 56.57 | 56.97 | 56.12 | 56.64 | 56.01 | 255,700 |
28 Feb 2024 | 56.60 | 56.78 | 55.91 | 56.09 | 55.47 | 203,200 |
27 Feb 2024 | 56.60 | 56.73 | 56.02 | 56.66 | 56.03 | 268,300 |
26 Feb 2024 | 56.63 | 56.70 | 56.00 | 56.22 | 55.60 | 191,200 |
23 Feb 2024 | 57.12 | 57.31 | 56.78 | 57.12 | 56.49 | 221,600 |
22 Feb 2024 | 56.75 | 56.98 | 55.99 | 56.95 | 56.32 | 393,700 |
21 Feb 2024 | 57.96 | 58.43 | 56.98 | 57.15 | 56.52 | 324,700 |
20 Feb 2024 | 56.75 | 59.03 | 56.70 | 57.68 | 57.04 | 496,900 |
16 Feb 2024 | 58.71 | 59.17 | 58.21 | 58.60 | 57.95 | 365,200 |
15 Feb 2024 | 57.73 | 58.87 | 57.73 | 58.71 | 58.06 | 333,200 |
14 Feb 2024 | 56.63 | 57.49 | 56.28 | 57.41 | 56.77 | 366,100 |
14 Feb 2024 | 0.705 Dividend | |||||
13 Feb 2024 | 58.23 | 58.62 | 56.82 | 57.11 | 55.78 | 386,500 |
12 Feb 2024 | 58.30 | 59.43 | 58.12 | 59.13 | 57.75 | 257,300 |
09 Feb 2024 | 57.54 | 58.53 | 57.54 | 58.29 | 56.93 | 236,300 |
08 Feb 2024 | 58.01 | 58.06 | 57.46 | 57.75 | 56.40 | 600,300 |
07 Feb 2024 | 58.30 | 58.38 | 58.00 | 58.20 | 56.84 | 215,300 |
06 Feb 2024 | 57.78 | 58.39 | 57.75 | 58.21 | 56.85 | 177,700 |
05 Feb 2024 | 58.49 | 58.59 | 57.77 | 57.94 | 56.59 | 259,400 |
02 Feb 2024 | 59.81 | 60.02 | 58.51 | 59.08 | 57.70 | 246,700 |
01 Feb 2024 | 58.92 | 60.49 | 58.59 | 60.44 | 59.03 | 327,800 |
31 Jan 2024 | 60.00 | 60.29 | 59.04 | 59.11 | 57.73 | 509,000 |
30 Jan 2024 | 59.53 | 59.87 | 58.83 | 59.60 | 58.21 | 269,400 |
29 Jan 2024 | 58.97 | 60.03 | 58.76 | 59.68 | 58.29 | 252,400 |
26 Jan 2024 | 59.74 | 59.87 | 58.98 | 59.01 | 57.63 | 248,600 |
25 Jan 2024 | 58.65 | 59.50 | 58.59 | 59.44 | 58.05 | 360,900 |
24 Jan 2024 | 59.70 | 59.90 | 57.67 | 57.94 | 56.59 | 308,300 |
23 Jan 2024 | 59.66 | 59.68 | 58.96 | 59.28 | 57.90 | 271,600 |
22 Jan 2024 | 59.29 | 59.72 | 58.93 | 59.34 | 57.96 | 233,300 |
19 Jan 2024 | 58.81 | 58.89 | 58.18 | 58.72 | 57.35 | 203,400 |
18 Jan 2024 | 59.20 | 59.20 | 58.40 | 58.72 | 57.35 | 236,200 |
17 Jan 2024 | 59.38 | 60.09 | 58.75 | 59.39 | 58.01 | 245,900 |
16 Jan 2024 | 60.80 | 60.80 | 59.58 | 59.77 | 58.38 | 245,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |