Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 62.87 | 62.94 | 62.58 | 62.83 | 62.83 | 354,263 |
26 Jun 2024 | 62.73 | 62.90 | 62.59 | 62.85 | 62.85 | 724,500 |
25 Jun 2024 | 63.23 | 63.23 | 62.63 | 62.87 | 62.87 | 355,400 |
24 Jun 2024 | 62.81 | 63.39 | 62.81 | 63.15 | 63.15 | 408,600 |
24 Jun 2024 | 0.26 Dividend | |||||
21 Jun 2024 | 63.24 | 63.24 | 62.59 | 62.93 | 62.67 | 280,400 |
20 Jun 2024 | 62.99 | 63.15 | 62.90 | 63.06 | 62.80 | 307,000 |
18 Jun 2024 | 62.93 | 63.16 | 62.88 | 62.94 | 62.68 | 266,400 |
17 Jun 2024 | 62.13 | 62.89 | 61.98 | 62.78 | 62.52 | 211,200 |
14 Jun 2024 | 62.24 | 62.30 | 61.80 | 62.19 | 61.93 | 223,400 |
13 Jun 2024 | 62.93 | 62.93 | 62.34 | 62.68 | 62.42 | 569,600 |
12 Jun 2024 | 63.31 | 63.46 | 62.75 | 62.93 | 62.67 | 190,300 |
11 Jun 2024 | 62.63 | 62.63 | 62.16 | 62.60 | 62.34 | 210,800 |
10 Jun 2024 | 62.37 | 62.88 | 62.33 | 62.81 | 62.55 | 175,300 |
07 Jun 2024 | 62.43 | 62.92 | 62.32 | 62.51 | 62.25 | 125,800 |
06 Jun 2024 | 62.61 | 62.86 | 62.47 | 62.61 | 62.35 | 276,100 |
05 Jun 2024 | 62.49 | 62.72 | 62.23 | 62.72 | 62.46 | 183,500 |
04 Jun 2024 | 62.56 | 62.56 | 62.06 | 62.26 | 62.00 | 205,400 |
03 Jun 2024 | 63.51 | 63.51 | 62.23 | 62.72 | 62.46 | 300,700 |
31 May 2024 | 62.70 | 63.36 | 62.33 | 63.30 | 63.04 | 187,600 |
30 May 2024 | 62.15 | 62.61 | 62.15 | 62.51 | 62.25 | 233,800 |
29 May 2024 | 62.24 | 62.29 | 62.04 | 62.06 | 61.81 | 257,800 |
28 May 2024 | 62.96 | 63.02 | 62.48 | 62.72 | 62.46 | 141,400 |
24 May 2024 | 62.73 | 62.98 | 62.68 | 62.92 | 62.66 | 157,000 |
23 May 2024 | 63.21 | 63.21 | 62.23 | 62.38 | 62.12 | 200,200 |
22 May 2024 | 63.28 | 63.31 | 62.79 | 63.00 | 62.74 | 210,400 |
21 May 2024 | 63.50 | 63.52 | 63.28 | 63.42 | 63.16 | 236,200 |
20 May 2024 | 63.70 | 63.87 | 63.49 | 63.54 | 63.28 | 160,300 |
17 May 2024 | 63.49 | 63.66 | 63.47 | 63.66 | 63.40 | 238,600 |
16 May 2024 | 63.76 | 63.82 | 63.45 | 63.46 | 63.20 | 196,500 |
15 May 2024 | 63.63 | 63.71 | 63.35 | 63.68 | 63.42 | 156,200 |
14 May 2024 | 63.27 | 63.35 | 63.10 | 63.32 | 63.06 | 332,400 |
13 May 2024 | 63.41 | 63.42 | 63.00 | 63.07 | 62.81 | 149,500 |
10 May 2024 | 63.39 | 63.39 | 63.06 | 63.21 | 62.95 | 562,000 |
09 May 2024 | 62.67 | 63.19 | 62.60 | 63.17 | 62.91 | 299,000 |
08 May 2024 | 62.31 | 62.68 | 62.31 | 62.62 | 62.36 | 273,300 |
07 May 2024 | 62.66 | 62.83 | 62.57 | 62.57 | 62.31 | 250,100 |
06 May 2024 | 62.32 | 62.51 | 62.27 | 62.51 | 62.25 | 213,100 |
03 May 2024 | 62.05 | 62.17 | 61.64 | 61.94 | 61.68 | 290,700 |
02 May 2024 | 61.22 | 61.53 | 60.76 | 61.41 | 61.16 | 867,900 |
01 May 2024 | 60.92 | 61.63 | 60.68 | 60.74 | 60.49 | 306,600 |
30 Apr 2024 | 61.97 | 61.97 | 61.00 | 61.00 | 60.75 | 341,000 |
29 Apr 2024 | 62.11 | 62.30 | 61.99 | 62.29 | 62.03 | 269,500 |
26 Apr 2024 | 61.80 | 62.18 | 61.70 | 61.97 | 61.71 | 500,200 |
25 Apr 2024 | 61.50 | 61.86 | 61.03 | 61.77 | 61.51 | 223,300 |
24 Apr 2024 | 62.11 | 62.29 | 61.78 | 62.15 | 61.89 | 270,200 |
23 Apr 2024 | 61.75 | 62.30 | 61.64 | 62.19 | 61.93 | 167,600 |
22 Apr 2024 | 61.46 | 62.04 | 61.15 | 61.64 | 61.39 | 221,100 |
19 Apr 2024 | 61.03 | 61.38 | 60.93 | 61.16 | 60.91 | 212,600 |
18 Apr 2024 | 61.29 | 61.58 | 60.86 | 60.99 | 60.74 | 259,600 |
17 Apr 2024 | 61.60 | 61.62 | 60.81 | 61.01 | 60.76 | 211,400 |
16 Apr 2024 | 61.69 | 61.69 | 61.11 | 61.34 | 61.09 | 212,500 |
15 Apr 2024 | 62.86 | 63.01 | 61.57 | 61.76 | 61.50 | 235,700 |
12 Apr 2024 | 62.99 | 63.06 | 62.10 | 62.29 | 62.03 | 1,828,800 |
11 Apr 2024 | 63.25 | 63.35 | 62.72 | 63.24 | 62.98 | 992,500 |
10 Apr 2024 | 63.14 | 63.44 | 62.90 | 63.15 | 62.89 | 179,700 |
09 Apr 2024 | 64.12 | 64.12 | 63.29 | 63.80 | 63.54 | 188,100 |
08 Apr 2024 | 64.10 | 64.14 | 63.87 | 63.90 | 63.64 | 134,900 |
05 Apr 2024 | 63.53 | 64.11 | 63.50 | 63.95 | 63.69 | 126,500 |
04 Apr 2024 | 64.50 | 64.51 | 63.27 | 63.38 | 63.12 | 209,200 |
03 Apr 2024 | 63.77 | 64.07 | 63.76 | 63.99 | 63.73 | 190,400 |
02 Apr 2024 | 63.85 | 63.85 | 63.50 | 63.79 | 63.53 | 209,200 |
01 Apr 2024 | 64.30 | 64.31 | 64.05 | 64.14 | 63.88 | 171,100 |
28 Mar 2024 | 64.15 | 64.40 | 64.06 | 64.26 | 63.99 | 240,100 |
27 Mar 2024 | 63.53 | 64.02 | 63.47 | 64.02 | 63.76 | 128,000 |
26 Mar 2024 | 63.57 | 63.57 | 63.14 | 63.18 | 62.92 | 295,000 |
25 Mar 2024 | 63.49 | 63.64 | 63.35 | 63.37 | 63.11 | 225,600 |
22 Mar 2024 | 63.70 | 63.87 | 63.46 | 63.46 | 63.20 | 134,700 |
21 Mar 2024 | 63.70 | 63.90 | 63.62 | 63.81 | 63.55 | 446,300 |
21 Mar 2024 | 0.22 Dividend | |||||
20 Mar 2024 | 62.77 | 63.60 | 62.70 | 63.57 | 63.09 | 134,000 |
19 Mar 2024 | 62.31 | 62.79 | 62.29 | 62.78 | 62.30 | 215,800 |
18 Mar 2024 | 62.41 | 62.54 | 62.22 | 62.37 | 61.90 | 146,400 |
15 Mar 2024 | 62.03 | 62.34 | 61.94 | 62.14 | 61.67 | 437,600 |
14 Mar 2024 | 62.58 | 62.59 | 61.85 | 62.21 | 61.74 | 450,700 |
13 Mar 2024 | 62.38 | 62.66 | 62.31 | 62.49 | 62.02 | 217,500 |
12 Mar 2024 | 61.97 | 62.31 | 61.70 | 62.21 | 61.74 | 598,600 |
11 Mar 2024 | 61.82 | 61.88 | 61.36 | 61.87 | 61.40 | 205,300 |
08 Mar 2024 | 62.17 | 62.37 | 61.79 | 61.89 | 61.42 | 333,700 |
07 Mar 2024 | 61.98 | 62.26 | 61.97 | 62.12 | 61.65 | 774,200 |
06 Mar 2024 | 61.78 | 61.88 | 61.44 | 61.64 | 61.17 | 317,000 |
05 Mar 2024 | 61.36 | 61.78 | 61.22 | 61.44 | 60.97 | 351,400 |
04 Mar 2024 | 61.60 | 61.76 | 61.46 | 61.48 | 61.01 | 304,000 |
01 Mar 2024 | 61.33 | 61.63 | 61.16 | 61.58 | 61.11 | 237,300 |
29 Feb 2024 | 61.16 | 61.31 | 60.91 | 61.19 | 60.73 | 265,600 |
28 Feb 2024 | 60.84 | 61.06 | 60.71 | 60.86 | 60.40 | 833,700 |
27 Feb 2024 | 60.90 | 60.97 | 60.77 | 60.97 | 60.51 | 1,028,600 |
26 Feb 2024 | 60.78 | 60.96 | 60.63 | 60.71 | 60.25 | 1,054,800 |
23 Feb 2024 | 60.75 | 60.91 | 60.63 | 60.79 | 60.33 | 783,000 |
22 Feb 2024 | 60.31 | 60.80 | 60.16 | 60.67 | 60.21 | 1,008,700 |
21 Feb 2024 | 59.71 | 59.99 | 59.59 | 59.95 | 59.50 | 1,249,800 |
20 Feb 2024 | 59.69 | 59.78 | 59.53 | 59.65 | 59.20 | 714,100 |
16 Feb 2024 | 60.04 | 60.27 | 59.82 | 59.86 | 59.41 | 310,100 |
15 Feb 2024 | 59.54 | 60.17 | 59.54 | 60.08 | 59.62 | 183,800 |
14 Feb 2024 | 59.22 | 59.37 | 58.89 | 59.33 | 58.88 | 244,000 |
13 Feb 2024 | 59.04 | 59.09 | 58.46 | 58.82 | 58.37 | 400,600 |
12 Feb 2024 | 59.50 | 60.06 | 59.50 | 59.85 | 59.40 | 121,000 |
09 Feb 2024 | 59.36 | 59.50 | 59.18 | 59.45 | 59.00 | 151,300 |
08 Feb 2024 | 59.06 | 59.30 | 58.98 | 59.28 | 58.83 | 179,100 |
07 Feb 2024 | 58.97 | 59.12 | 58.81 | 59.02 | 58.57 | 141,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |