Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 56.65 | 57.08 | 55.95 | 56.90 | 56.90 | 590,054 |
25 Jun 2024 | 57.53 | 57.80 | 56.16 | 57.10 | 57.10 | 2,257,400 |
24 Jun 2024 | 57.44 | 58.20 | 57.34 | 57.60 | 57.60 | 2,770,200 |
21 Jun 2024 | 57.47 | 57.72 | 56.95 | 57.27 | 57.27 | 2,361,700 |
20 Jun 2024 | 57.18 | 57.35 | 56.48 | 57.17 | 57.17 | 3,015,100 |
18 Jun 2024 | 56.04 | 57.28 | 56.02 | 56.79 | 56.79 | 3,018,900 |
17 Jun 2024 | 55.24 | 55.54 | 54.88 | 55.45 | 55.45 | 1,204,600 |
14 Jun 2024 | 55.18 | 55.84 | 54.88 | 55.61 | 55.61 | 2,454,800 |
13 Jun 2024 | 56.00 | 56.34 | 55.26 | 55.64 | 55.64 | 2,865,500 |
12 Jun 2024 | 56.20 | 56.47 | 55.24 | 55.51 | 55.51 | 6,123,100 |
11 Jun 2024 | 56.67 | 57.32 | 56.38 | 56.63 | 56.63 | 5,959,200 |
11 Jun 2024 | 0.476 Dividend | |||||
10 Jun 2024 | 56.92 | 57.84 | 56.64 | 57.84 | 57.36 | 3,660,700 |
07 Jun 2024 | 60.58 | 60.98 | 57.19 | 57.25 | 56.78 | 8,330,200 |
06 Jun 2024 | 61.96 | 63.31 | 59.80 | 60.62 | 60.12 | 6,576,700 |
05 Jun 2024 | 60.73 | 61.99 | 60.13 | 61.96 | 61.45 | 5,125,100 |
04 Jun 2024 | 58.05 | 60.09 | 58.05 | 59.47 | 58.98 | 7,578,700 |
03 Jun 2024 | 62.11 | 62.58 | 57.51 | 57.93 | 57.45 | 10,860,300 |
31 May 2024 | 64.87 | 65.20 | 64.02 | 64.90 | 64.37 | 2,862,900 |
30 May 2024 | 64.75 | 65.26 | 64.15 | 64.77 | 64.24 | 1,747,300 |
29 May 2024 | 64.76 | 65.12 | 63.72 | 64.64 | 64.11 | 3,784,100 |
28 May 2024 | 66.07 | 66.53 | 65.22 | 65.31 | 64.77 | 1,392,100 |
24 May 2024 | 66.82 | 66.82 | 65.87 | 65.92 | 65.38 | 1,619,600 |
23 May 2024 | 67.69 | 67.75 | 66.36 | 66.48 | 65.93 | 1,065,900 |
22 May 2024 | 67.61 | 67.70 | 67.04 | 67.41 | 66.86 | 2,651,400 |
21 May 2024 | 68.69 | 68.76 | 67.53 | 67.65 | 67.09 | 2,594,800 |
20 May 2024 | 68.78 | 69.07 | 68.56 | 68.86 | 68.29 | 705,200 |
17 May 2024 | 68.90 | 69.23 | 68.56 | 68.96 | 68.39 | 1,028,500 |
16 May 2024 | 68.66 | 69.00 | 68.16 | 68.69 | 68.12 | 1,194,300 |
15 May 2024 | 68.13 | 69.56 | 68.04 | 68.62 | 68.06 | 3,240,800 |
14 May 2024 | 68.16 | 68.58 | 67.53 | 67.65 | 67.09 | 1,436,500 |
13 May 2024 | 68.82 | 69.28 | 68.27 | 68.32 | 67.76 | 995,200 |
10 May 2024 | 68.68 | 69.07 | 68.35 | 68.47 | 67.91 | 1,195,200 |
09 May 2024 | 66.75 | 68.75 | 66.75 | 68.59 | 68.03 | 2,260,000 |
08 May 2024 | 66.44 | 67.38 | 66.41 | 67.06 | 66.51 | 1,587,200 |
07 May 2024 | 67.29 | 67.67 | 66.72 | 66.98 | 66.43 | 1,305,200 |
06 May 2024 | 67.30 | 67.66 | 67.06 | 67.40 | 66.85 | 1,166,400 |
03 May 2024 | 67.17 | 67.37 | 66.09 | 66.80 | 66.25 | 1,454,100 |
02 May 2024 | 66.51 | 66.82 | 66.03 | 66.14 | 65.60 | 1,709,300 |
01 May 2024 | 65.73 | 66.76 | 65.61 | 65.93 | 65.39 | 1,216,300 |
30 Apr 2024 | 66.85 | 67.14 | 65.44 | 65.48 | 64.94 | 1,721,200 |
29 Apr 2024 | 67.24 | 67.45 | 66.88 | 67.25 | 66.70 | 1,458,000 |
26 Apr 2024 | 66.44 | 67.05 | 65.80 | 66.85 | 66.30 | 1,504,600 |
25 Apr 2024 | 64.77 | 66.03 | 64.45 | 65.80 | 65.26 | 2,279,300 |
24 Apr 2024 | 66.27 | 66.51 | 65.36 | 65.77 | 65.23 | 2,627,800 |
23 Apr 2024 | 65.89 | 66.64 | 65.63 | 66.49 | 65.94 | 1,525,000 |
22 Apr 2024 | 64.60 | 65.67 | 64.45 | 65.60 | 65.06 | 1,493,200 |
19 Apr 2024 | 64.48 | 64.97 | 64.10 | 64.89 | 64.36 | 1,572,000 |
18 Apr 2024 | 64.96 | 65.27 | 64.53 | 64.92 | 64.39 | 1,441,700 |
17 Apr 2024 | 65.67 | 65.87 | 64.72 | 64.92 | 64.39 | 2,511,000 |
16 Apr 2024 | 65.82 | 65.82 | 64.74 | 64.87 | 64.34 | 2,859,200 |
15 Apr 2024 | 67.72 | 67.79 | 66.42 | 66.54 | 65.99 | 1,801,100 |
12 Apr 2024 | 67.80 | 68.06 | 67.30 | 67.42 | 66.87 | 2,859,000 |
11 Apr 2024 | 68.69 | 68.69 | 68.01 | 68.67 | 68.10 | 1,966,200 |
10 Apr 2024 | 69.05 | 69.12 | 67.97 | 68.44 | 67.88 | 3,205,000 |
09 Apr 2024 | 70.60 | 71.12 | 69.60 | 69.81 | 69.24 | 2,771,700 |
08 Apr 2024 | 70.75 | 70.90 | 70.22 | 70.57 | 69.99 | 1,466,700 |
05 Apr 2024 | 70.12 | 70.37 | 69.67 | 70.32 | 69.74 | 2,234,300 |
04 Apr 2024 | 69.76 | 70.21 | 69.19 | 69.30 | 68.73 | 2,241,300 |
03 Apr 2024 | 69.07 | 69.86 | 68.83 | 69.02 | 68.45 | 1,236,600 |
02 Apr 2024 | 69.23 | 69.39 | 68.77 | 69.18 | 68.61 | 2,187,500 |
01 Apr 2024 | 69.48 | 69.62 | 68.46 | 68.92 | 68.35 | 1,253,500 |
28 Mar 2024 | 69.38 | 69.70 | 69.06 | 69.31 | 68.74 | 1,013,800 |
27 Mar 2024 | 68.80 | 69.41 | 68.38 | 69.08 | 68.51 | 1,636,400 |
26 Mar 2024 | 67.77 | 68.66 | 67.41 | 68.46 | 67.90 | 1,346,000 |
25 Mar 2024 | 67.55 | 67.94 | 67.26 | 67.59 | 67.03 | 1,008,600 |
22 Mar 2024 | 67.62 | 67.89 | 67.31 | 67.48 | 66.92 | 2,649,600 |
21 Mar 2024 | 67.75 | 68.02 | 67.27 | 67.63 | 67.07 | 1,484,600 |
20 Mar 2024 | 66.07 | 68.18 | 65.83 | 67.91 | 67.35 | 2,691,700 |
19 Mar 2024 | 66.67 | 66.68 | 65.94 | 66.06 | 65.52 | 2,836,100 |
18 Mar 2024 | 67.17 | 67.46 | 66.52 | 66.95 | 66.40 | 1,539,100 |
15 Mar 2024 | 67.03 | 67.91 | 66.69 | 66.95 | 66.40 | 3,804,000 |
14 Mar 2024 | 67.21 | 67.72 | 66.92 | 67.27 | 66.72 | 2,730,800 |
13 Mar 2024 | 65.62 | 67.23 | 65.53 | 67.17 | 66.62 | 3,551,000 |
12 Mar 2024 | 65.87 | 65.98 | 65.16 | 65.53 | 64.99 | 1,869,500 |
11 Mar 2024 | 65.58 | 66.25 | 65.37 | 65.84 | 65.30 | 1,911,800 |
08 Mar 2024 | 65.69 | 66.28 | 65.42 | 65.59 | 65.05 | 2,125,000 |
07 Mar 2024 | 66.00 | 66.10 | 65.46 | 65.59 | 65.05 | 1,436,900 |
06 Mar 2024 | 66.36 | 66.58 | 65.69 | 65.69 | 65.15 | 2,066,300 |
05 Mar 2024 | 65.42 | 66.08 | 65.32 | 65.88 | 65.34 | 2,075,200 |
04 Mar 2024 | 65.28 | 66.09 | 65.28 | 65.63 | 65.09 | 1,271,200 |
01 Mar 2024 | 65.24 | 66.17 | 64.93 | 65.64 | 65.10 | 3,833,600 |
29 Feb 2024 | 65.08 | 65.50 | 64.71 | 65.24 | 64.70 | 3,238,200 |
28 Feb 2024 | 65.62 | 65.95 | 64.49 | 64.89 | 64.36 | 2,309,000 |
27 Feb 2024 | 66.16 | 66.43 | 65.92 | 66.12 | 65.58 | 2,635,700 |
26 Feb 2024 | 66.53 | 66.53 | 65.92 | 66.17 | 65.63 | 1,934,800 |
23 Feb 2024 | 67.30 | 67.30 | 66.22 | 66.53 | 65.98 | 2,570,200 |
22 Feb 2024 | 67.70 | 67.70 | 66.50 | 67.20 | 66.65 | 2,355,100 |
21 Feb 2024 | 67.54 | 67.54 | 66.79 | 67.12 | 66.57 | 2,412,500 |
20 Feb 2024 | 67.81 | 68.09 | 67.11 | 67.31 | 66.76 | 1,715,600 |
16 Feb 2024 | 67.47 | 67.59 | 67.07 | 67.30 | 66.75 | 2,354,300 |
15 Feb 2024 | 67.37 | 67.97 | 67.30 | 67.58 | 67.02 | 1,814,700 |
14 Feb 2024 | 67.38 | 67.44 | 66.92 | 67.32 | 66.77 | 1,904,600 |
13 Feb 2024 | 66.66 | 67.21 | 66.29 | 66.55 | 66.00 | 2,423,900 |
12 Feb 2024 | 67.52 | 68.17 | 67.37 | 67.54 | 66.98 | 1,577,600 |
09 Feb 2024 | 67.78 | 67.94 | 67.38 | 67.42 | 66.87 | 1,747,300 |
08 Feb 2024 | 68.76 | 68.76 | 67.41 | 67.53 | 66.97 | 1,819,700 |
07 Feb 2024 | 69.12 | 69.39 | 68.53 | 68.81 | 68.24 | 1,783,000 |
06 Feb 2024 | 67.99 | 69.27 | 67.74 | 68.92 | 68.35 | 3,568,500 |
05 Feb 2024 | 67.58 | 68.09 | 66.98 | 67.60 | 67.04 | 1,322,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |