Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 53.79 | 54.21 | 53.62 | 54.15 | 54.15 | 103,100 |
04 Jun 2024 | 53.46 | 53.56 | 53.20 | 53.41 | 53.41 | 80,000 |
03 Jun 2024 | 53.64 | 53.69 | 53.00 | 53.47 | 53.47 | 122,100 |
31 May 2024 | 53.23 | 53.39 | 52.38 | 53.39 | 53.39 | 134,800 |
30 May 2024 | 53.86 | 53.86 | 52.93 | 53.19 | 53.19 | 162,600 |
29 May 2024 | 54.30 | 54.57 | 54.29 | 54.42 | 54.42 | 118,600 |
28 May 2024 | 54.52 | 54.62 | 54.22 | 54.56 | 54.56 | 183,600 |
24 May 2024 | 54.05 | 54.55 | 54.00 | 54.49 | 54.49 | 244,000 |
23 May 2024 | 54.79 | 54.79 | 53.80 | 54.06 | 54.06 | 187,800 |
23 May 2024 | 1.161 Dividend | |||||
22 May 2024 | 55.57 | 55.64 | 55.17 | 55.43 | 54.27 | 155,500 |
21 May 2024 | 55.15 | 55.55 | 55.04 | 55.55 | 54.39 | 133,800 |
20 May 2024 | 55.18 | 55.47 | 55.15 | 55.44 | 54.28 | 229,300 |
17 May 2024 | 55.18 | 55.23 | 54.90 | 55.04 | 53.89 | 78,000 |
16 May 2024 | 55.08 | 55.25 | 55.00 | 55.02 | 53.87 | 75,500 |
15 May 2024 | 54.64 | 55.09 | 54.44 | 55.03 | 53.88 | 300,300 |
14 May 2024 | 53.73 | 54.47 | 53.48 | 54.38 | 53.24 | 84,200 |
13 May 2024 | 53.91 | 54.17 | 53.87 | 54.07 | 52.94 | 93,700 |
10 May 2024 | 54.02 | 54.24 | 53.70 | 53.88 | 52.75 | 75,500 |
09 May 2024 | 53.81 | 53.85 | 53.49 | 53.71 | 52.59 | 65,000 |
08 May 2024 | 53.56 | 54.05 | 53.50 | 53.84 | 52.71 | 62,400 |
07 May 2024 | 53.93 | 54.09 | 53.72 | 53.86 | 52.73 | 57,200 |
06 May 2024 | 53.30 | 53.87 | 53.24 | 53.87 | 52.74 | 80,200 |
03 May 2024 | 52.75 | 53.00 | 52.49 | 52.95 | 51.84 | 101,400 |
02 May 2024 | 51.84 | 52.07 | 51.25 | 52.06 | 50.97 | 37,200 |
01 May 2024 | 51.50 | 52.12 | 51.13 | 51.39 | 50.31 | 177,300 |
30 Apr 2024 | 52.45 | 52.63 | 51.76 | 51.80 | 50.72 | 59,200 |
29 Apr 2024 | 52.86 | 52.86 | 52.30 | 52.56 | 51.46 | 105,300 |
26 Apr 2024 | 52.12 | 52.61 | 51.95 | 52.43 | 51.33 | 118,700 |
25 Apr 2024 | 51.04 | 52.00 | 50.55 | 51.95 | 50.86 | 148,600 |
24 Apr 2024 | 52.54 | 52.54 | 51.71 | 52.02 | 50.93 | 160,600 |
23 Apr 2024 | 51.26 | 51.97 | 51.15 | 51.91 | 50.82 | 115,300 |
23 Apr 2024 | 1.093 Dividend | |||||
22 Apr 2024 | 51.97 | 52.35 | 51.45 | 52.03 | 49.87 | 185,800 |
19 Apr 2024 | 52.75 | 52.82 | 51.45 | 51.63 | 49.49 | 190,300 |
18 Apr 2024 | 53.42 | 53.66 | 53.02 | 53.16 | 50.95 | 96,400 |
17 Apr 2024 | 54.40 | 54.40 | 53.30 | 53.47 | 51.25 | 91,600 |
16 Apr 2024 | 53.85 | 54.27 | 53.72 | 54.08 | 51.84 | 50,300 |
15 Apr 2024 | 55.06 | 55.06 | 53.81 | 53.90 | 51.66 | 135,700 |
12 Apr 2024 | 55.31 | 55.33 | 54.74 | 54.93 | 52.65 | 100,800 |
11 Apr 2024 | 55.20 | 55.78 | 54.84 | 55.76 | 53.45 | 78,700 |
10 Apr 2024 | 54.87 | 55.06 | 54.72 | 55.02 | 52.74 | 136,100 |
09 Apr 2024 | 55.22 | 55.32 | 54.62 | 55.25 | 52.96 | 99,400 |
08 Apr 2024 | 55.10 | 55.20 | 54.74 | 55.00 | 52.72 | 104,700 |
05 Apr 2024 | 54.71 | 55.20 | 54.48 | 54.96 | 52.68 | 106,700 |
04 Apr 2024 | 55.74 | 55.83 | 54.47 | 54.55 | 52.29 | 162,100 |
03 Apr 2024 | 55.08 | 55.60 | 55.01 | 55.45 | 53.15 | 105,200 |
02 Apr 2024 | 55.21 | 55.49 | 54.91 | 55.43 | 53.13 | 117,500 |
01 Apr 2024 | 55.65 | 55.96 | 55.45 | 55.76 | 53.45 | 113,800 |
28 Mar 2024 | 55.49 | 55.60 | 55.33 | 55.53 | 53.22 | 134,600 |
27 Mar 2024 | 55.83 | 55.83 | 55.20 | 55.52 | 53.22 | 119,100 |
26 Mar 2024 | 55.74 | 55.83 | 55.44 | 55.48 | 53.18 | 215,000 |
26 Mar 2024 | 1.189 Dividend | |||||
25 Mar 2024 | 56.41 | 56.87 | 56.21 | 56.72 | 53.23 | 259,500 |
22 Mar 2024 | 56.58 | 56.78 | 56.45 | 56.72 | 53.23 | 107,900 |
21 Mar 2024 | 57.03 | 57.12 | 56.57 | 56.61 | 53.12 | 164,000 |
20 Mar 2024 | 55.90 | 56.25 | 55.51 | 56.24 | 52.78 | 121,200 |
19 Mar 2024 | 55.39 | 55.73 | 54.95 | 55.68 | 52.25 | 76,400 |
18 Mar 2024 | 55.66 | 55.85 | 55.45 | 55.65 | 52.22 | 101,600 |
15 Mar 2024 | 55.28 | 55.28 | 54.76 | 54.90 | 51.52 | 109,200 |
14 Mar 2024 | 55.97 | 55.97 | 55.30 | 55.57 | 52.15 | 90,500 |
13 Mar 2024 | 56.15 | 56.15 | 55.75 | 55.86 | 52.42 | 91,400 |
12 Mar 2024 | 56.18 | 56.46 | 55.75 | 56.42 | 52.94 | 51,100 |
11 Mar 2024 | 55.81 | 56.02 | 55.54 | 55.90 | 52.46 | 77,800 |
08 Mar 2024 | 56.44 | 56.44 | 55.70 | 55.86 | 52.42 | 69,200 |
07 Mar 2024 | 55.75 | 56.13 | 55.56 | 56.04 | 52.59 | 67,000 |
06 Mar 2024 | 55.90 | 55.93 | 55.29 | 55.47 | 52.05 | 95,000 |
05 Mar 2024 | 56.12 | 56.15 | 55.26 | 55.54 | 52.12 | 129,700 |
04 Mar 2024 | 56.73 | 56.73 | 56.37 | 56.46 | 52.98 | 123,900 |
01 Mar 2024 | 56.49 | 56.83 | 56.40 | 56.76 | 53.26 | 94,000 |
29 Feb 2024 | 55.85 | 56.34 | 55.84 | 56.19 | 52.73 | 134,200 |
28 Feb 2024 | 55.72 | 55.79 | 55.52 | 55.71 | 52.28 | 83,700 |
27 Feb 2024 | 55.98 | 55.98 | 55.52 | 55.88 | 52.44 | 74,100 |
26 Feb 2024 | 55.77 | 55.91 | 55.55 | 55.67 | 52.24 | 162,900 |
26 Feb 2024 | 1.186 Dividend | |||||
23 Feb 2024 | 56.84 | 56.84 | 56.37 | 56.58 | 51.98 | 100,600 |
22 Feb 2024 | 56.30 | 56.70 | 56.04 | 56.49 | 51.90 | 165,000 |
21 Feb 2024 | 55.16 | 55.22 | 54.39 | 54.90 | 50.44 | 127,300 |
20 Feb 2024 | 56.17 | 56.19 | 55.40 | 55.90 | 51.36 | 152,800 |
16 Feb 2024 | 57.14 | 57.18 | 56.11 | 56.30 | 51.72 | 196,900 |
15 Feb 2024 | 57.01 | 57.01 | 56.55 | 56.89 | 52.27 | 76,800 |
14 Feb 2024 | 56.63 | 56.89 | 56.39 | 56.89 | 52.27 | 72,400 |
13 Feb 2024 | 56.22 | 56.54 | 55.92 | 56.26 | 51.69 | 123,800 |
12 Feb 2024 | 57.18 | 57.29 | 56.80 | 56.91 | 52.28 | 129,000 |
09 Feb 2024 | 56.85 | 57.15 | 56.73 | 57.13 | 52.49 | 116,900 |
08 Feb 2024 | 56.70 | 56.77 | 56.54 | 56.70 | 52.09 | 47,500 |
07 Feb 2024 | 56.41 | 56.63 | 56.28 | 56.62 | 52.02 | 63,800 |
06 Feb 2024 | 56.35 | 56.35 | 55.80 | 56.03 | 51.48 | 77,600 |
05 Feb 2024 | 56.36 | 56.37 | 55.94 | 56.33 | 51.75 | 68,900 |
02 Feb 2024 | 55.97 | 56.36 | 55.89 | 56.31 | 51.73 | 91,300 |
01 Feb 2024 | 55.61 | 55.80 | 55.38 | 55.80 | 51.26 | 71,200 |
31 Jan 2024 | 55.38 | 55.69 | 55.23 | 55.26 | 50.77 | 67,000 |
30 Jan 2024 | 56.20 | 56.25 | 55.75 | 55.87 | 51.33 | 45,500 |
29 Jan 2024 | 55.86 | 56.14 | 55.74 | 56.12 | 51.56 | 95,000 |
26 Jan 2024 | 55.80 | 55.90 | 55.62 | 55.72 | 51.19 | 75,800 |
25 Jan 2024 | 56.40 | 56.40 | 55.73 | 55.98 | 51.43 | 112,500 |
24 Jan 2024 | 56.35 | 56.55 | 56.12 | 56.24 | 51.67 | 94,400 |
24 Jan 2024 | 1.195 Dividend | |||||
23 Jan 2024 | 56.99 | 57.03 | 56.73 | 56.98 | 51.25 | 51,800 |
22 Jan 2024 | 57.20 | 57.22 | 56.76 | 56.83 | 51.12 | 132,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |