Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 55.21 | 55.55 | 54.94 | 55.38 | 55.38 | 1,846,900 |
25 Jul 2024 | 54.40 | 55.38 | 54.21 | 54.79 | 54.79 | 2,668,900 |
24 Jul 2024 | 55.07 | 55.24 | 54.40 | 54.43 | 54.43 | 2,075,100 |
23 Jul 2024 | 54.68 | 55.19 | 54.42 | 55.07 | 55.07 | 2,585,600 |
22 Jul 2024 | 55.60 | 55.85 | 55.39 | 55.75 | 55.75 | 1,939,100 |
19 Jul 2024 | 55.60 | 55.93 | 55.10 | 55.65 | 55.65 | 2,077,700 |
18 Jul 2024 | 56.95 | 56.98 | 56.05 | 56.12 | 56.12 | 2,438,300 |
17 Jul 2024 | 57.41 | 57.63 | 56.98 | 56.99 | 56.99 | 1,820,700 |
16 Jul 2024 | 57.00 | 57.34 | 56.49 | 57.20 | 57.20 | 2,433,300 |
15 Jul 2024 | 58.31 | 58.65 | 58.01 | 58.31 | 58.31 | 1,878,000 |
12 Jul 2024 | 59.40 | 59.77 | 59.18 | 59.27 | 59.27 | 2,595,200 |
11 Jul 2024 | 58.77 | 58.93 | 57.87 | 58.23 | 58.23 | 2,212,500 |
10 Jul 2024 | 58.03 | 58.64 | 57.98 | 58.55 | 58.55 | 1,639,200 |
09 Jul 2024 | 58.56 | 58.66 | 58.18 | 58.36 | 58.36 | 1,551,200 |
08 Jul 2024 | 58.63 | 59.00 | 58.16 | 58.35 | 58.35 | 1,877,700 |
05 Jul 2024 | 59.47 | 59.66 | 58.86 | 59.49 | 59.49 | 1,500,400 |
03 Jul 2024 | 59.00 | 60.03 | 58.96 | 59.54 | 59.54 | 1,861,700 |
02 Jul 2024 | 57.11 | 57.83 | 57.06 | 57.75 | 57.75 | 1,558,000 |
01 Jul 2024 | 57.81 | 58.44 | 57.53 | 57.71 | 57.71 | 1,575,200 |
28 Jun 2024 | 57.54 | 57.57 | 56.93 | 57.09 | 57.09 | 1,610,300 |
27 Jun 2024 | 56.85 | 57.00 | 56.61 | 56.74 | 56.74 | 1,755,300 |
26 Jun 2024 | 57.35 | 57.53 | 57.01 | 57.33 | 57.33 | 1,905,200 |
25 Jun 2024 | 57.00 | 57.06 | 56.71 | 56.97 | 56.97 | 1,538,700 |
24 Jun 2024 | 56.65 | 57.37 | 56.60 | 56.69 | 56.69 | 1,872,500 |
21 Jun 2024 | 56.63 | 56.83 | 56.32 | 56.58 | 56.58 | 2,227,000 |
20 Jun 2024 | 57.00 | 57.41 | 56.75 | 57.21 | 57.21 | 1,895,600 |
18 Jun 2024 | 56.05 | 56.79 | 55.95 | 56.66 | 56.66 | 2,759,200 |
17 Jun 2024 | 55.84 | 56.39 | 55.68 | 56.25 | 56.25 | 2,568,800 |
14 Jun 2024 | 56.33 | 57.10 | 56.29 | 56.83 | 56.83 | 2,218,500 |
13 Jun 2024 | 57.09 | 57.40 | 56.65 | 57.35 | 57.35 | 2,062,700 |
12 Jun 2024 | 58.13 | 58.22 | 57.26 | 57.39 | 57.39 | 2,679,600 |
11 Jun 2024 | 56.40 | 56.81 | 56.21 | 56.80 | 56.80 | 2,494,200 |
10 Jun 2024 | 58.31 | 58.54 | 58.04 | 58.41 | 58.41 | 1,138,100 |
07 Jun 2024 | 58.77 | 58.88 | 58.19 | 58.19 | 58.19 | 1,665,700 |
06 Jun 2024 | 58.67 | 59.77 | 58.48 | 59.70 | 59.70 | 2,233,100 |
05 Jun 2024 | 58.25 | 58.64 | 57.97 | 58.62 | 58.62 | 2,605,700 |
04 Jun 2024 | 57.92 | 58.20 | 57.37 | 58.07 | 58.07 | 3,687,900 |
03 Jun 2024 | 59.03 | 59.40 | 58.47 | 59.38 | 59.38 | 2,064,000 |
31 May 2024 | 59.59 | 59.88 | 58.67 | 59.53 | 59.53 | 2,023,700 |
30 May 2024 | 59.55 | 59.68 | 58.54 | 58.66 | 58.66 | 2,230,000 |
29 May 2024 | 60.07 | 60.84 | 59.41 | 59.45 | 59.45 | 3,208,000 |
28 May 2024 | 59.97 | 60.19 | 59.30 | 59.60 | 59.60 | 2,118,900 |
24 May 2024 | 58.83 | 59.75 | 58.79 | 59.63 | 59.63 | 2,395,700 |
23 May 2024 | 59.04 | 59.24 | 58.33 | 58.75 | 58.75 | 2,125,200 |
22 May 2024 | 61.29 | 61.29 | 58.67 | 58.73 | 58.73 | 3,621,400 |
21 May 2024 | 61.69 | 62.28 | 61.44 | 61.63 | 61.63 | 1,787,800 |
20 May 2024 | 61.36 | 62.02 | 61.23 | 61.58 | 61.58 | 2,365,400 |
17 May 2024 | 60.42 | 61.61 | 60.18 | 61.47 | 61.47 | 3,522,200 |
16 May 2024 | 59.53 | 60.78 | 59.40 | 60.02 | 60.02 | 2,439,500 |
15 May 2024 | 59.47 | 59.56 | 58.31 | 59.27 | 59.27 | 1,589,300 |
14 May 2024 | 59.28 | 59.38 | 58.50 | 58.79 | 58.79 | 2,546,800 |
13 May 2024 | 57.42 | 57.67 | 57.17 | 57.18 | 57.18 | 1,485,400 |
10 May 2024 | 57.50 | 57.67 | 57.13 | 57.19 | 57.19 | 1,560,200 |
09 May 2024 | 56.73 | 57.13 | 56.43 | 57.12 | 57.12 | 1,551,300 |
08 May 2024 | 56.58 | 56.76 | 56.35 | 56.50 | 56.50 | 1,481,100 |
07 May 2024 | 57.56 | 57.71 | 57.31 | 57.47 | 57.47 | 2,043,500 |
06 May 2024 | 56.86 | 56.92 | 56.60 | 56.86 | 56.86 | 1,181,100 |
03 May 2024 | 56.26 | 56.74 | 55.92 | 56.26 | 56.26 | 2,088,000 |
02 May 2024 | 55.76 | 56.35 | 55.51 | 55.58 | 55.58 | 2,781,900 |
01 May 2024 | 55.30 | 55.74 | 54.81 | 55.00 | 55.00 | 2,307,600 |
30 Apr 2024 | 56.23 | 56.34 | 55.16 | 55.16 | 55.16 | 2,456,400 |
29 Apr 2024 | 55.88 | 56.90 | 55.87 | 56.81 | 56.81 | 2,492,100 |
26 Apr 2024 | 56.91 | 56.91 | 55.80 | 56.43 | 56.43 | 4,065,200 |
25 Apr 2024 | 57.37 | 58.13 | 57.09 | 57.21 | 57.21 | 3,969,900 |
24 Apr 2024 | 59.10 | 59.30 | 58.69 | 59.24 | 59.24 | 2,063,700 |
23 Apr 2024 | 57.62 | 58.74 | 57.47 | 58.70 | 58.70 | 3,003,700 |
22 Apr 2024 | 57.91 | 58.67 | 57.71 | 58.51 | 58.51 | 1,955,100 |
19 Apr 2024 | 57.76 | 58.44 | 57.73 | 58.12 | 58.12 | 2,028,600 |
18 Apr 2024 | 58.75 | 58.77 | 57.77 | 57.99 | 57.99 | 2,890,400 |
17 Apr 2024 | 58.98 | 59.36 | 58.16 | 58.41 | 58.41 | 3,440,200 |
16 Apr 2024 | 57.15 | 57.29 | 56.61 | 56.96 | 56.96 | 3,171,800 |
15 Apr 2024 | 59.76 | 59.98 | 58.84 | 59.06 | 59.06 | 2,150,000 |
12 Apr 2024 | 59.69 | 60.02 | 58.54 | 58.56 | 58.56 | 2,584,900 |
11 Apr 2024 | 59.46 | 59.68 | 58.70 | 59.49 | 59.49 | 2,946,700 |
10 Apr 2024 | 59.78 | 59.97 | 59.28 | 59.68 | 59.68 | 3,291,500 |
09 Apr 2024 | 59.98 | 60.54 | 59.87 | 60.49 | 60.49 | 2,792,600 |
08 Apr 2024 | 59.10 | 59.76 | 58.97 | 59.69 | 59.69 | 3,632,000 |
05 Apr 2024 | 57.77 | 57.94 | 57.27 | 57.66 | 57.66 | 3,435,400 |
04 Apr 2024 | 59.30 | 59.34 | 57.73 | 57.74 | 57.74 | 2,818,700 |
03 Apr 2024 | 58.62 | 58.87 | 58.24 | 58.84 | 58.84 | 3,781,400 |
02 Apr 2024 | 58.59 | 59.23 | 58.49 | 59.17 | 59.17 | 3,132,600 |
01 Apr 2024 | 58.25 | 58.67 | 58.08 | 58.35 | 58.35 | 2,281,900 |
28 Mar 2024 | 57.51 | 57.80 | 57.27 | 57.69 | 57.69 | 2,658,600 |
27 Mar 2024 | 56.50 | 57.53 | 56.48 | 57.53 | 57.53 | 2,384,800 |
26 Mar 2024 | 56.87 | 56.89 | 56.23 | 56.55 | 56.55 | 2,649,200 |
25 Mar 2024 | 57.47 | 57.82 | 56.94 | 56.96 | 56.96 | 1,592,400 |
22 Mar 2024 | 57.25 | 57.52 | 57.03 | 57.04 | 57.04 | 2,399,400 |
21 Mar 2024 | 58.32 | 58.49 | 57.84 | 57.89 | 57.89 | 1,786,300 |
20 Mar 2024 | 56.79 | 57.84 | 56.60 | 57.78 | 57.78 | 2,443,100 |
19 Mar 2024 | 56.45 | 56.74 | 56.31 | 56.64 | 56.64 | 2,521,100 |
18 Mar 2024 | 56.46 | 56.47 | 55.87 | 55.88 | 55.88 | 1,958,100 |
15 Mar 2024 | 55.20 | 55.78 | 55.09 | 55.67 | 55.67 | 3,439,400 |
14 Mar 2024 | 56.48 | 56.65 | 55.76 | 56.04 | 56.04 | 2,927,600 |
13 Mar 2024 | 55.88 | 57.22 | 55.81 | 56.87 | 56.87 | 3,653,800 |
12 Mar 2024 | 56.75 | 56.85 | 55.94 | 56.00 | 56.00 | 2,879,900 |
11 Mar 2024 | 55.77 | 56.22 | 55.70 | 56.13 | 56.13 | 3,077,500 |
08 Mar 2024 | 57.98 | 58.01 | 57.11 | 57.30 | 57.30 | 3,954,000 |
07 Mar 2024 | 58.31 | 58.48 | 57.81 | 57.82 | 57.82 | 2,788,500 |
07 Mar 2024 | 1.44 Dividend | |||||
06 Mar 2024 | 58.68 | 59.09 | 58.45 | 58.56 | 57.12 | 2,221,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |