Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 60.80 | 60.91 | 60.62 | 60.77 | 60.77 | 17,700 |
24 Jun 2024 | 60.77 | 61.10 | 60.77 | 60.95 | 60.95 | 10,900 |
21 Jun 2024 | 60.45 | 60.64 | 60.45 | 60.59 | 60.59 | 6,400 |
20 Jun 2024 | 61.41 | 61.60 | 61.22 | 61.40 | 61.40 | 7,400 |
18 Jun 2024 | 61.15 | 61.42 | 61.12 | 61.32 | 61.32 | 10,200 |
17 Jun 2024 | 61.09 | 61.31 | 60.85 | 61.31 | 61.31 | 6,100 |
14 Jun 2024 | 61.91 | 62.24 | 61.91 | 62.24 | 62.24 | 8,200 |
14 Jun 2024 | 0.952 Dividend | |||||
13 Jun 2024 | 63.69 | 64.08 | 63.19 | 63.36 | 62.41 | 4,800 |
12 Jun 2024 | 64.87 | 65.09 | 63.62 | 63.63 | 62.67 | 7,300 |
11 Jun 2024 | 63.75 | 64.28 | 63.75 | 64.21 | 63.25 | 5,900 |
10 Jun 2024 | 63.99 | 64.11 | 63.88 | 63.90 | 62.94 | 4,200 |
07 Jun 2024 | 64.30 | 64.33 | 64.05 | 64.22 | 63.26 | 3,900 |
06 Jun 2024 | 64.82 | 65.09 | 64.80 | 65.09 | 64.11 | 5,500 |
05 Jun 2024 | 64.69 | 64.89 | 64.58 | 64.74 | 63.77 | 4,500 |
04 Jun 2024 | 64.18 | 64.50 | 63.85 | 64.49 | 63.52 | 14,700 |
03 Jun 2024 | 63.22 | 63.34 | 62.88 | 63.01 | 62.06 | 7,300 |
31 May 2024 | 62.88 | 63.62 | 62.81 | 63.62 | 62.66 | 12,000 |
30 May 2024 | 63.16 | 63.43 | 62.95 | 63.00 | 62.05 | 13,800 |
29 May 2024 | 63.17 | 63.22 | 63.04 | 63.10 | 62.15 | 82,400 |
28 May 2024 | 63.17 | 63.47 | 63.06 | 63.47 | 62.52 | 103,400 |
24 May 2024 | 64.60 | 64.60 | 64.20 | 64.26 | 63.29 | 9,700 |
23 May 2024 | 64.65 | 64.97 | 64.49 | 64.57 | 63.60 | 6,600 |
22 May 2024 | 63.42 | 63.77 | 63.42 | 63.45 | 62.50 | 4,600 |
21 May 2024 | 61.93 | 61.93 | 61.67 | 61.77 | 60.84 | 4,600 |
20 May 2024 | 63.21 | 64.96 | 63.21 | 63.42 | 62.47 | 7,300 |
17 May 2024 | 64.04 | 64.27 | 64.04 | 64.22 | 63.26 | 5,100 |
16 May 2024 | 65.94 | 65.97 | 65.43 | 65.48 | 64.50 | 12,100 |
15 May 2024 | 65.65 | 66.01 | 65.65 | 65.93 | 64.94 | 8,600 |
14 May 2024 | 62.63 | 63.26 | 62.39 | 63.26 | 62.31 | 16,400 |
13 May 2024 | 59.01 | 59.12 | 58.80 | 58.88 | 58.00 | 7,900 |
10 May 2024 | 59.70 | 59.72 | 59.51 | 59.72 | 58.82 | 7,400 |
09 May 2024 | 58.70 | 59.31 | 58.70 | 59.19 | 58.30 | 9,800 |
08 May 2024 | 58.93 | 58.93 | 58.65 | 58.71 | 57.83 | 6,500 |
07 May 2024 | 58.98 | 59.22 | 58.64 | 58.78 | 57.90 | 19,400 |
06 May 2024 | 57.59 | 58.13 | 57.59 | 57.96 | 57.09 | 16,200 |
03 May 2024 | 58.36 | 58.36 | 58.04 | 58.32 | 57.44 | 9,400 |
02 May 2024 | 56.60 | 57.27 | 56.60 | 57.13 | 56.27 | 12,100 |
01 May 2024 | 55.17 | 56.05 | 54.99 | 56.04 | 55.20 | 6,300 |
30 Apr 2024 | 55.76 | 55.88 | 55.42 | 55.42 | 54.59 | 12,300 |
29 Apr 2024 | 56.53 | 56.81 | 56.53 | 56.80 | 55.95 | 13,300 |
26 Apr 2024 | 56.11 | 56.49 | 56.08 | 56.35 | 55.50 | 11,000 |
25 Apr 2024 | 54.75 | 55.42 | 54.75 | 55.28 | 54.45 | 13,400 |
24 Apr 2024 | 56.05 | 56.05 | 55.73 | 55.91 | 55.07 | 10,100 |
23 Apr 2024 | 55.53 | 56.01 | 55.53 | 55.85 | 55.01 | 24,400 |
22 Apr 2024 | 55.24 | 55.91 | 55.24 | 55.76 | 54.92 | 11,200 |
19 Apr 2024 | 54.66 | 54.66 | 54.27 | 54.28 | 53.46 | 9,100 |
18 Apr 2024 | 54.20 | 54.52 | 54.18 | 54.23 | 53.42 | 10,900 |
17 Apr 2024 | 54.83 | 54.89 | 54.55 | 54.61 | 53.79 | 10,200 |
16 Apr 2024 | 55.23 | 55.62 | 55.05 | 55.46 | 54.63 | 16,900 |
15 Apr 2024 | 56.63 | 56.63 | 55.84 | 55.84 | 55.00 | 14,400 |
12 Apr 2024 | 56.28 | 56.40 | 55.80 | 55.83 | 54.99 | 4,800 |
11 Apr 2024 | 56.83 | 57.10 | 56.32 | 57.07 | 56.21 | 18,300 |
10 Apr 2024 | 56.32 | 56.38 | 55.92 | 55.95 | 55.11 | 10,900 |
09 Apr 2024 | 56.78 | 57.12 | 56.77 | 57.05 | 56.19 | 28,200 |
08 Apr 2024 | 56.32 | 56.82 | 56.32 | 56.63 | 55.78 | 10,100 |
05 Apr 2024 | 55.50 | 56.08 | 55.50 | 55.94 | 55.10 | 11,600 |
04 Apr 2024 | 56.35 | 56.44 | 55.74 | 55.87 | 55.03 | 12,500 |
03 Apr 2024 | 56.00 | 56.67 | 56.00 | 56.53 | 55.68 | 9,600 |
02 Apr 2024 | 55.86 | 56.01 | 55.63 | 55.94 | 55.10 | 19,400 |
01 Apr 2024 | 57.38 | 57.75 | 57.22 | 57.52 | 56.66 | 14,300 |
28 Mar 2024 | 57.66 | 58.03 | 57.64 | 57.95 | 57.08 | 15,000 |
27 Mar 2024 | 57.51 | 58.36 | 57.51 | 58.36 | 57.48 | 22,000 |
26 Mar 2024 | 56.94 | 57.19 | 56.85 | 56.85 | 56.00 | 15,600 |
25 Mar 2024 | 57.22 | 57.24 | 56.95 | 56.95 | 56.09 | 14,300 |
22 Mar 2024 | 59.31 | 59.31 | 58.33 | 58.39 | 57.51 | 6,200 |
21 Mar 2024 | 60.95 | 61.23 | 60.89 | 61.23 | 60.31 | 8,900 |
20 Mar 2024 | 60.52 | 60.85 | 60.11 | 60.85 | 59.94 | 7,200 |
19 Mar 2024 | 60.57 | 60.91 | 60.51 | 60.75 | 59.84 | 14,000 |
18 Mar 2024 | 60.72 | 60.72 | 60.22 | 60.22 | 59.32 | 12,000 |
15 Mar 2024 | 61.52 | 61.52 | 60.91 | 61.35 | 60.43 | 13,400 |
14 Mar 2024 | 65.17 | 65.63 | 65.17 | 65.30 | 64.32 | 8,900 |
13 Mar 2024 | 64.81 | 64.83 | 64.64 | 64.83 | 63.86 | 3,400 |
12 Mar 2024 | 64.10 | 64.67 | 64.10 | 64.65 | 63.68 | 6,300 |
11 Mar 2024 | 63.48 | 63.73 | 63.48 | 63.66 | 62.70 | 5,000 |
08 Mar 2024 | 64.90 | 65.01 | 64.81 | 65.01 | 64.03 | 4,100 |
07 Mar 2024 | 63.50 | 64.09 | 63.50 | 64.09 | 63.13 | 3,600 |
06 Mar 2024 | 62.68 | 62.97 | 62.68 | 62.79 | 61.85 | 7,300 |
05 Mar 2024 | 62.70 | 62.70 | 62.21 | 62.23 | 61.29 | 12,600 |
04 Mar 2024 | 61.99 | 62.61 | 61.99 | 62.53 | 61.59 | 8,100 |
01 Mar 2024 | 61.63 | 62.79 | 61.63 | 62.58 | 61.64 | 5,300 |
29 Feb 2024 | 61.71 | 61.74 | 61.45 | 61.65 | 60.72 | 11,700 |
28 Feb 2024 | 62.15 | 62.15 | 61.61 | 61.92 | 60.99 | 5,600 |
27 Feb 2024 | 64.57 | 64.57 | 63.91 | 64.06 | 63.10 | 8,000 |
26 Feb 2024 | 65.62 | 65.62 | 65.28 | 65.28 | 64.30 | 5,300 |
23 Feb 2024 | 66.13 | 66.13 | 65.86 | 65.88 | 64.89 | 7,200 |
22 Feb 2024 | 65.96 | 65.96 | 65.57 | 65.81 | 64.82 | 7,100 |
21 Feb 2024 | 65.06 | 65.26 | 64.83 | 65.07 | 64.09 | 6,300 |
20 Feb 2024 | 64.66 | 64.88 | 64.44 | 64.75 | 63.78 | 5,100 |
16 Feb 2024 | 64.44 | 64.61 | 64.33 | 64.42 | 63.45 | 11,900 |
15 Feb 2024 | 64.91 | 65.05 | 64.35 | 65.05 | 64.07 | 5,400 |
14 Feb 2024 | 64.07 | 64.45 | 64.07 | 64.45 | 63.48 | 11,900 |
13 Feb 2024 | 62.56 | 63.47 | 62.56 | 63.04 | 62.09 | 7,600 |
12 Feb 2024 | 65.09 | 65.17 | 64.87 | 64.87 | 63.90 | 4,900 |
09 Feb 2024 | 65.00 | 65.07 | 64.75 | 64.95 | 63.97 | 12,400 |
08 Feb 2024 | 64.00 | 64.17 | 63.92 | 64.00 | 63.04 | 17,600 |
07 Feb 2024 | 64.15 | 64.19 | 63.79 | 63.97 | 63.01 | 6,200 |
06 Feb 2024 | 63.64 | 64.16 | 63.64 | 64.11 | 63.15 | 19,000 |
05 Feb 2024 | 63.89 | 64.51 | 63.84 | 64.17 | 63.21 | 42,700 |
02 Feb 2024 | 64.34 | 64.34 | 63.84 | 64.19 | 63.23 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |