Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 61.42 | 61.48 | 60.42 | 61.25 | 61.25 | 234,900 |
01 Jul 2024 | 63.77 | 64.14 | 61.29 | 61.42 | 61.42 | 303,300 |
28 Jun 2024 | 65.34 | 65.43 | 63.24 | 63.48 | 63.48 | 365,700 |
27 Jun 2024 | 65.62 | 65.76 | 64.78 | 65.06 | 65.06 | 214,900 |
26 Jun 2024 | 65.06 | 65.49 | 64.56 | 65.26 | 65.26 | 264,600 |
25 Jun 2024 | 66.20 | 66.69 | 65.36 | 65.45 | 65.45 | 253,800 |
24 Jun 2024 | 65.69 | 66.95 | 65.28 | 66.41 | 66.41 | 327,500 |
21 Jun 2024 | 64.75 | 65.56 | 64.08 | 65.26 | 65.26 | 368,500 |
20 Jun 2024 | 64.07 | 65.22 | 64.07 | 64.75 | 64.75 | 203,200 |
18 Jun 2024 | 64.49 | 64.86 | 64.20 | 64.51 | 64.51 | 219,000 |
17 Jun 2024 | 63.97 | 65.01 | 63.33 | 64.69 | 64.69 | 194,900 |
14 Jun 2024 | 63.34 | 63.84 | 62.85 | 63.81 | 63.81 | 164,200 |
13 Jun 2024 | 64.68 | 64.79 | 63.70 | 64.30 | 64.30 | 149,900 |
12 Jun 2024 | 64.92 | 65.75 | 64.74 | 64.88 | 64.88 | 210,400 |
11 Jun 2024 | 64.13 | 64.36 | 63.08 | 63.17 | 63.17 | 196,400 |
10 Jun 2024 | 64.60 | 65.09 | 64.33 | 64.78 | 64.78 | 240,700 |
07 Jun 2024 | 64.77 | 65.44 | 64.59 | 65.38 | 65.38 | 180,400 |
07 Jun 2024 | 0.215 Dividend | |||||
06 Jun 2024 | 66.02 | 66.06 | 64.89 | 65.68 | 65.47 | 234,100 |
05 Jun 2024 | 65.40 | 66.07 | 64.46 | 66.02 | 65.80 | 176,400 |
04 Jun 2024 | 65.43 | 66.20 | 65.00 | 65.12 | 64.91 | 206,500 |
03 Jun 2024 | 66.26 | 66.33 | 65.00 | 66.10 | 65.88 | 255,700 |
31 May 2024 | 64.67 | 66.28 | 64.41 | 65.90 | 65.68 | 371,900 |
30 May 2024 | 63.19 | 64.70 | 63.12 | 64.68 | 64.47 | 205,000 |
29 May 2024 | 62.85 | 63.42 | 62.78 | 62.91 | 62.70 | 280,700 |
28 May 2024 | 64.74 | 64.89 | 63.37 | 63.54 | 63.33 | 229,500 |
24 May 2024 | 63.01 | 64.57 | 62.42 | 64.45 | 64.24 | 218,500 |
23 May 2024 | 62.38 | 62.57 | 61.86 | 62.46 | 62.26 | 192,900 |
22 May 2024 | 62.98 | 63.13 | 61.98 | 62.39 | 62.19 | 162,900 |
21 May 2024 | 63.74 | 64.04 | 63.04 | 63.18 | 62.97 | 221,200 |
20 May 2024 | 64.40 | 64.71 | 63.90 | 64.07 | 63.86 | 259,500 |
17 May 2024 | 64.03 | 64.45 | 63.41 | 64.40 | 64.19 | 204,000 |
16 May 2024 | 64.68 | 64.78 | 63.96 | 63.97 | 63.76 | 180,000 |
15 May 2024 | 65.50 | 66.02 | 64.74 | 64.83 | 64.62 | 244,600 |
14 May 2024 | 64.00 | 64.75 | 63.87 | 64.72 | 64.51 | 214,500 |
13 May 2024 | 64.50 | 64.50 | 63.22 | 63.27 | 63.06 | 256,900 |
10 May 2024 | 63.63 | 64.23 | 63.33 | 63.97 | 63.76 | 286,300 |
09 May 2024 | 63.03 | 64.03 | 62.67 | 63.47 | 63.26 | 262,400 |
08 May 2024 | 64.14 | 64.50 | 62.71 | 63.03 | 62.82 | 552,700 |
07 May 2024 | 64.62 | 66.31 | 63.01 | 65.44 | 65.23 | 686,800 |
06 May 2024 | 62.50 | 63.70 | 62.44 | 63.16 | 62.95 | 313,100 |
03 May 2024 | 62.88 | 62.98 | 62.17 | 62.18 | 61.98 | 367,100 |
02 May 2024 | 61.67 | 62.00 | 60.93 | 61.86 | 61.66 | 334,000 |
01 May 2024 | 60.88 | 61.42 | 60.29 | 60.87 | 60.67 | 531,600 |
30 Apr 2024 | 61.63 | 62.48 | 60.87 | 60.98 | 60.78 | 419,000 |
29 Apr 2024 | 62.41 | 62.60 | 61.89 | 62.16 | 61.96 | 461,400 |
26 Apr 2024 | 61.89 | 63.07 | 61.13 | 62.23 | 62.03 | 350,800 |
25 Apr 2024 | 62.59 | 63.15 | 61.36 | 61.57 | 61.37 | 756,300 |
24 Apr 2024 | 64.61 | 64.94 | 63.14 | 63.16 | 62.95 | 548,600 |
23 Apr 2024 | 63.50 | 65.35 | 63.50 | 64.83 | 64.62 | 280,700 |
22 Apr 2024 | 62.32 | 63.69 | 62.08 | 63.18 | 62.97 | 375,500 |
19 Apr 2024 | 61.49 | 62.18 | 61.19 | 62.12 | 61.92 | 280,100 |
18 Apr 2024 | 61.77 | 62.03 | 61.06 | 61.42 | 61.22 | 321,800 |
17 Apr 2024 | 61.34 | 61.79 | 61.02 | 61.49 | 61.29 | 303,700 |
16 Apr 2024 | 60.44 | 61.38 | 60.02 | 61.03 | 60.83 | 218,600 |
15 Apr 2024 | 62.30 | 62.46 | 60.74 | 60.85 | 60.65 | 248,000 |
12 Apr 2024 | 62.16 | 62.86 | 61.73 | 61.96 | 61.76 | 317,900 |
11 Apr 2024 | 62.11 | 62.50 | 61.92 | 62.40 | 62.20 | 290,000 |
10 Apr 2024 | 61.73 | 62.47 | 61.14 | 61.95 | 61.75 | 289,000 |
09 Apr 2024 | 64.04 | 64.09 | 62.48 | 63.25 | 63.04 | 577,100 |
08 Apr 2024 | 64.44 | 64.56 | 63.40 | 63.92 | 63.71 | 284,300 |
05 Apr 2024 | 64.11 | 64.89 | 63.48 | 63.88 | 63.67 | 397,100 |
04 Apr 2024 | 66.71 | 66.71 | 64.15 | 64.51 | 64.30 | 329,700 |
03 Apr 2024 | 64.96 | 66.07 | 64.89 | 65.82 | 65.60 | 627,600 |
02 Apr 2024 | 66.17 | 66.61 | 65.21 | 65.48 | 65.27 | 408,600 |
01 Apr 2024 | 66.32 | 67.19 | 65.69 | 67.01 | 66.79 | 379,500 |
28 Mar 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 65.73 | 741,400 |
27 Mar 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 66.12 | 283,900 |
26 Mar 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 64.84 | 393,300 |
25 Mar 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 63.86 | 387,900 |
22 Mar 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 63.78 | 569,500 |
21 Mar 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 64.37 | 325,900 |
20 Mar 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 62.79 | 429,000 |
19 Mar 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 61.82 | 326,800 |
18 Mar 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 61.25 | 345,200 |
15 Mar 2024 | 62.15 | 62.83 | 61.56 | 62.00 | 61.80 | 1,405,900 |
14 Mar 2024 | 62.51 | 62.62 | 61.46 | 62.02 | 61.82 | 279,200 |
13 Mar 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 62.39 | 277,700 |
12 Mar 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 62.09 | 271,600 |
11 Mar 2024 | 64.13 | 64.46 | 62.67 | 63.04 | 62.83 | 245,300 |
08 Mar 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 64.02 | 228,100 |
07 Mar 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 63.83 | 296,300 |
07 Mar 2024 | 0.215 Dividend | |||||
06 Mar 2024 | 65.01 | 65.05 | 64.22 | 64.50 | 64.07 | 298,300 |
05 Mar 2024 | 65.38 | 66.12 | 64.61 | 64.62 | 64.19 | 410,700 |
04 Mar 2024 | 65.50 | 66.09 | 64.75 | 66.05 | 65.61 | 467,400 |
01 Mar 2024 | 65.64 | 66.15 | 64.13 | 65.50 | 65.07 | 410,900 |
29 Feb 2024 | 67.08 | 67.91 | 63.46 | 64.42 | 64.00 | 694,400 |
28 Feb 2024 | 68.26 | 69.16 | 67.80 | 69.16 | 68.70 | 332,500 |
27 Feb 2024 | 69.62 | 69.91 | 68.91 | 69.08 | 68.62 | 229,500 |
26 Feb 2024 | 69.24 | 69.83 | 68.74 | 69.17 | 68.71 | 246,600 |
23 Feb 2024 | 69.44 | 70.10 | 68.84 | 69.46 | 69.00 | 274,200 |
22 Feb 2024 | 68.03 | 69.07 | 67.82 | 69.03 | 68.57 | 305,700 |
21 Feb 2024 | 67.47 | 68.37 | 67.39 | 68.19 | 67.74 | 260,300 |
20 Feb 2024 | 66.14 | 67.52 | 66.14 | 67.51 | 67.06 | 350,300 |
16 Feb 2024 | 65.92 | 67.26 | 65.72 | 66.98 | 66.54 | 326,600 |
15 Feb 2024 | 67.45 | 67.97 | 66.60 | 66.77 | 66.33 | 299,100 |
14 Feb 2024 | 66.38 | 67.79 | 65.91 | 67.21 | 66.77 | 344,800 |
13 Feb 2024 | 65.66 | 66.36 | 64.93 | 65.20 | 64.77 | 371,200 |
12 Feb 2024 | 66.77 | 69.34 | 66.77 | 69.15 | 68.69 | 518,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |