Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 55.07 | 55.94 | 54.59 | 54.84 | 54.84 | 3,093,784 |
27 Jun 2024 | 55.41 | 55.41 | 54.69 | 55.29 | 55.29 | 2,578,129 |
26 Jun 2024 | 56.03 | 56.03 | 54.69 | 55.26 | 55.26 | 2,001,121 |
25 Jun 2024 | 56.90 | 56.90 | 54.88 | 56.13 | 56.13 | 3,118,973 |
24 Jun 2024 | 57.90 | 57.90 | 56.28 | 56.90 | 56.90 | 2,373,002 |
21 Jun 2024 | 57.28 | 57.46 | 55.78 | 56.67 | 56.67 | 17,024,405 |
20 Jun 2024 | 57.11 | 57.59 | 56.32 | 57.28 | 57.28 | 2,069,539 |
19 Jun 2024 | 56.63 | 57.86 | 56.63 | 57.01 | 57.01 | 570,169 |
18 Jun 2024 | 55.50 | 56.77 | 55.33 | 56.57 | 56.57 | 2,617,575 |
17 Jun 2024 | 55.97 | 56.10 | 55.50 | 55.60 | 55.60 | 2,150,223 |
14 Jun 2024 | 56.70 | 56.74 | 55.41 | 55.89 | 55.89 | 1,670,810 |
13 Jun 2024 | 58.20 | 58.24 | 56.02 | 56.67 | 56.67 | 1,249,268 |
12 Jun 2024 | 58.94 | 60.18 | 57.41 | 58.05 | 58.05 | 2,015,202 |
11 Jun 2024 | 58.50 | 58.80 | 56.66 | 58.05 | 58.05 | 2,362,777 |
10 Jun 2024 | 56.44 | 57.77 | 55.63 | 57.15 | 57.15 | 2,863,342 |
07 Jun 2024 | 58.60 | 58.94 | 56.23 | 56.59 | 56.59 | 1,471,802 |
06 Jun 2024 | 58.55 | 59.09 | 57.91 | 58.53 | 58.53 | 2,730,607 |
05 Jun 2024 | 58.23 | 59.25 | 57.80 | 58.54 | 58.54 | 2,102,543 |
04 Jun 2024 | 55.79 | 59.86 | 55.48 | 59.00 | 59.00 | 3,633,118 |
03 Jun 2024 | 58.80 | 60.81 | 55.10 | 55.45 | 55.45 | 6,472,827 |
31 May 2024 | 58.95 | 59.28 | 57.29 | 59.24 | 59.24 | 5,322,661 |
30 May 2024 | 58.40 | 59.00 | 58.28 | 58.86 | 58.86 | 3,266,382 |
29 May 2024 | 58.30 | 59.00 | 57.41 | 58.46 | 58.46 | 2,638,758 |
28 May 2024 | 62.00 | 62.00 | 58.08 | 58.65 | 58.65 | 2,229,322 |
27 May 2024 | 59.97 | 60.80 | 59.58 | 59.81 | 59.81 | 703,677 |
24 May 2024 | 61.22 | 61.53 | 59.65 | 59.69 | 59.69 | 1,829,280 |
23 May 2024 | 62.75 | 62.92 | 60.58 | 60.99 | 60.99 | 1,201,212 |
22 May 2024 | 61.97 | 63.28 | 61.68 | 62.71 | 62.71 | 952,337 |
21 May 2024 | 61.93 | 62.25 | 61.16 | 62.06 | 62.06 | 1,894,267 |
20 May 2024 | 61.83 | 62.79 | 61.44 | 62.02 | 62.02 | 705,593 |
17 May 2024 | 61.64 | 61.86 | 61.18 | 61.44 | 61.44 | 598,281 |
16 May 2024 | 60.97 | 61.91 | 60.66 | 61.63 | 61.63 | 1,146,529 |
15 May 2024 | 59.97 | 61.52 | 59.89 | 61.35 | 61.35 | 2,113,090 |
14 May 2024 | 60.91 | 61.67 | 59.75 | 59.77 | 59.77 | 1,007,410 |
13 May 2024 | 62.35 | 62.53 | 60.77 | 60.79 | 60.79 | 761,510 |
10 May 2024 | 61.77 | 62.30 | 61.32 | 61.52 | 61.52 | 814,207 |
09 May 2024 | 59.62 | 62.15 | 59.62 | 61.70 | 61.70 | 1,779,843 |
08 May 2024 | 59.62 | 60.79 | 59.62 | 60.17 | 60.17 | 2,825,691 |
07 May 2024 | 61.27 | 61.43 | 59.63 | 60.17 | 60.17 | 2,059,315 |
06 May 2024 | 61.74 | 62.35 | 60.90 | 61.30 | 61.30 | 1,332,645 |
03 May 2024 | 61.02 | 61.80 | 60.82 | 61.28 | 61.28 | 1,567,129 |
02 May 2024 | 61.96 | 61.96 | 60.39 | 60.99 | 60.99 | 3,018,627 |
30 Apr 2024 | 62.50 | 62.50 | 60.33 | 60.67 | 60.67 | 2,114,229 |
29 Apr 2024 | 62.25 | 62.97 | 61.78 | 62.54 | 62.54 | 814,581 |
26 Apr 2024 | 61.69 | 63.00 | 61.35 | 62.10 | 62.10 | 1,261,006 |
25 Apr 2024 | 60.89 | 61.74 | 59.90 | 61.60 | 61.60 | 1,118,983 |
24 Apr 2024 | 61.99 | 62.11 | 60.64 | 60.72 | 60.72 | 1,646,947 |
23 Apr 2024 | 61.90 | 62.63 | 61.41 | 61.96 | 61.96 | 1,989,756 |
22 Apr 2024 | 59.98 | 62.13 | 59.02 | 61.96 | 61.96 | 1,497,277 |
19 Apr 2024 | 59.90 | 60.79 | 59.29 | 60.03 | 60.03 | 1,293,342 |
18 Apr 2024 | 59.77 | 60.48 | 59.47 | 60.00 | 60.00 | 1,667,710 |
17 Apr 2024 | 59.10 | 59.67 | 58.84 | 59.51 | 59.51 | 2,628,922 |
16 Apr 2024 | 58.43 | 59.78 | 58.16 | 59.38 | 59.38 | 1,431,460 |
15 Apr 2024 | 59.10 | 59.48 | 57.88 | 58.10 | 58.10 | 2,006,878 |
12 Apr 2024 | 60.90 | 61.00 | 59.03 | 59.40 | 59.40 | 2,192,971 |
12 Apr 2024 | 0.018319 Dividend | |||||
11 Apr 2024 | 63.14 | 63.21 | 60.41 | 60.71 | 60.69 | 3,809,018 |
10 Apr 2024 | 65.27 | 65.28 | 63.10 | 63.19 | 63.17 | 881,282 |
09 Apr 2024 | 67.47 | 67.69 | 64.95 | 65.65 | 65.63 | 2,342,999 |
08 Apr 2024 | 66.10 | 67.75 | 65.72 | 66.99 | 66.97 | 2,357,387 |
05 Apr 2024 | 65.03 | 66.43 | 64.74 | 66.00 | 65.98 | 1,444,803 |
04 Apr 2024 | 64.78 | 66.10 | 64.78 | 65.41 | 65.39 | 2,471,631 |
03 Apr 2024 | 65.48 | 65.57 | 64.64 | 64.81 | 64.79 | 2,325,664 |
02 Apr 2024 | 65.35 | 65.77 | 64.87 | 65.47 | 65.45 | 1,236,483 |
01 Apr 2024 | 64.70 | 65.73 | 63.58 | 65.60 | 65.58 | 1,795,019 |
27 Mar 2024 | 63.52 | 65.00 | 63.21 | 64.76 | 64.74 | 1,879,517 |
26 Mar 2024 | 63.40 | 63.92 | 63.25 | 63.60 | 63.58 | 1,494,982 |
25 Mar 2024 | 63.74 | 64.20 | 63.10 | 63.22 | 63.20 | 774,692 |
22 Mar 2024 | 63.10 | 63.93 | 63.08 | 63.50 | 63.48 | 2,855,122 |
21 Mar 2024 | 63.45 | 64.26 | 62.75 | 62.90 | 62.88 | 1,661,621 |
20 Mar 2024 | 62.81 | 64.04 | 62.68 | 63.43 | 63.41 | 1,191,126 |
19 Mar 2024 | 64.00 | 64.75 | 63.25 | 63.44 | 63.42 | 1,232,450 |
15 Mar 2024 | 63.15 | 65.16 | 63.15 | 64.07 | 64.05 | 7,780,258 |
14 Mar 2024 | 63.26 | 63.80 | 62.47 | 63.67 | 63.65 | 1,735,099 |
13 Mar 2024 | 62.52 | 63.37 | 62.10 | 63.30 | 63.28 | 1,459,500 |
12 Mar 2024 | 61.87 | 62.39 | 61.51 | 62.27 | 62.25 | 1,898,883 |
11 Mar 2024 | 62.50 | 62.61 | 61.60 | 61.88 | 61.86 | 1,815,539 |
08 Mar 2024 | 62.36 | 62.90 | 62.21 | 62.46 | 62.44 | 910,730 |
07 Mar 2024 | 61.81 | 62.48 | 61.61 | 62.26 | 62.24 | 1,163,935 |
06 Mar 2024 | 62.30 | 62.65 | 61.42 | 61.73 | 61.71 | 1,669,391 |
05 Mar 2024 | 61.79 | 62.28 | 61.45 | 62.25 | 62.23 | 1,443,065 |
04 Mar 2024 | 61.95 | 63.10 | 60.85 | 61.69 | 61.67 | 1,853,326 |
01 Mar 2024 | 59.49 | 60.94 | 59.22 | 60.86 | 60.84 | 1,118,305 |
29 Feb 2024 | 59.40 | 60.07 | 59.19 | 59.84 | 59.82 | 2,142,848 |
28 Feb 2024 | 59.65 | 59.65 | 57.76 | 59.36 | 59.34 | 2,617,226 |
27 Feb 2024 | 59.52 | 60.21 | 59.41 | 59.62 | 59.60 | 2,687,424 |
26 Feb 2024 | 59.85 | 59.85 | 58.72 | 59.49 | 59.47 | 4,807,994 |
23 Feb 2024 | 60.79 | 60.92 | 59.87 | 59.95 | 59.93 | 5,060,011 |
22 Feb 2024 | 61.94 | 63.00 | 59.88 | 60.50 | 60.48 | 5,994,622 |
21 Feb 2024 | 60.94 | 61.32 | 60.18 | 60.79 | 60.77 | 2,105,034 |
20 Feb 2024 | 61.55 | 61.74 | 60.45 | 60.82 | 60.80 | 2,832,960 |
19 Feb 2024 | 62.01 | 62.12 | 61.11 | 61.53 | 61.51 | 338,341 |
16 Feb 2024 | 63.15 | 63.32 | 61.78 | 61.89 | 61.87 | 2,088,277 |
15 Feb 2024 | 63.03 | 63.66 | 62.79 | 63.53 | 63.51 | 947,790 |
14 Feb 2024 | 62.32 | 63.05 | 62.10 | 62.71 | 62.69 | 783,419 |
13 Feb 2024 | 62.80 | 63.06 | 61.96 | 62.15 | 62.13 | 1,282,591 |
12 Feb 2024 | 62.73 | 63.02 | 62.32 | 63.02 | 63.00 | 2,078,599 |
09 Feb 2024 | 63.90 | 63.95 | 62.55 | 62.87 | 62.85 | 945,445 |
08 Feb 2024 | 64.35 | 64.65 | 63.89 | 63.90 | 63.88 | 2,487,059 |
07 Feb 2024 | 64.69 | 64.71 | 63.60 | 64.39 | 64.37 | 3,574,912 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |