Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 58.37 | 58.44 | 58.05 | 58.29 | 58.29 | 134,600 |
03 Jun 2024 | 58.85 | 58.85 | 58.03 | 58.50 | 58.50 | 44,100 |
31 May 2024 | 58.27 | 58.56 | 57.74 | 58.55 | 58.55 | 48,000 |
30 May 2024 | 58.08 | 58.30 | 57.94 | 58.10 | 58.10 | 97,300 |
29 May 2024 | 58.19 | 58.35 | 58.17 | 58.17 | 58.17 | 64,000 |
28 May 2024 | 58.95 | 58.95 | 58.50 | 58.71 | 58.71 | 36,500 |
24 May 2024 | 58.49 | 58.78 | 58.47 | 58.76 | 58.76 | 112,200 |
23 May 2024 | 58.95 | 58.96 | 58.17 | 58.28 | 58.28 | 100,200 |
22 May 2024 | 59.00 | 59.02 | 58.63 | 58.80 | 58.80 | 78,000 |
21 May 2024 | 58.89 | 59.03 | 58.89 | 59.03 | 59.03 | 56,600 |
20 May 2024 | 58.96 | 59.15 | 58.94 | 59.00 | 59.00 | 105,600 |
17 May 2024 | 58.85 | 58.92 | 58.79 | 58.89 | 58.89 | 72,400 |
16 May 2024 | 59.09 | 59.15 | 58.80 | 58.80 | 58.80 | 76,200 |
15 May 2024 | 58.70 | 59.03 | 58.68 | 59.03 | 59.03 | 65,800 |
14 May 2024 | 58.26 | 58.48 | 58.15 | 58.38 | 58.38 | 51,700 |
13 May 2024 | 58.47 | 58.47 | 58.09 | 58.09 | 58.09 | 301,000 |
10 May 2024 | 58.29 | 58.29 | 58.00 | 58.16 | 58.16 | 57,800 |
09 May 2024 | 57.67 | 58.07 | 57.67 | 58.05 | 58.05 | 44,400 |
08 May 2024 | 57.41 | 57.73 | 57.41 | 57.72 | 57.72 | 81,700 |
07 May 2024 | 57.79 | 57.89 | 57.68 | 57.71 | 57.71 | 63,200 |
06 May 2024 | 57.32 | 57.75 | 57.26 | 57.75 | 57.75 | 52,300 |
03 May 2024 | 57.12 | 57.21 | 56.80 | 57.05 | 57.05 | 38,900 |
02 May 2024 | 56.24 | 56.47 | 55.89 | 56.42 | 56.42 | 41,700 |
01 May 2024 | 55.98 | 56.64 | 55.76 | 55.85 | 55.85 | 81,000 |
30 Apr 2024 | 56.77 | 56.82 | 56.01 | 56.01 | 56.01 | 57,200 |
29 Apr 2024 | 56.87 | 57.02 | 56.67 | 56.89 | 56.89 | 43,500 |
26 Apr 2024 | 56.54 | 56.90 | 56.54 | 56.73 | 56.73 | 56,700 |
25 Apr 2024 | 56.08 | 56.37 | 55.69 | 56.28 | 56.28 | 42,200 |
24 Apr 2024 | 56.85 | 56.85 | 56.24 | 56.49 | 56.49 | 78,900 |
23 Apr 2024 | 56.02 | 56.65 | 56.02 | 56.56 | 56.56 | 58,300 |
22 Apr 2024 | 55.60 | 56.18 | 55.43 | 55.84 | 55.84 | 50,700 |
19 Apr 2024 | 55.53 | 55.83 | 55.22 | 55.37 | 55.37 | 40,700 |
18 Apr 2024 | 55.96 | 56.19 | 55.57 | 55.66 | 55.66 | 51,500 |
17 Apr 2024 | 56.43 | 56.43 | 55.61 | 55.70 | 55.70 | 56,400 |
16 Apr 2024 | 56.27 | 56.30 | 55.89 | 56.01 | 56.01 | 81,800 |
15 Apr 2024 | 57.29 | 57.43 | 56.10 | 56.17 | 56.17 | 61,900 |
12 Apr 2024 | 57.35 | 57.40 | 56.68 | 56.83 | 56.83 | 70,400 |
11 Apr 2024 | 57.65 | 57.87 | 57.15 | 57.68 | 57.68 | 43,600 |
10 Apr 2024 | 57.37 | 57.65 | 57.18 | 57.38 | 57.38 | 72,900 |
09 Apr 2024 | 58.18 | 58.25 | 57.58 | 58.06 | 58.06 | 45,000 |
08 Apr 2024 | 58.04 | 58.16 | 58.01 | 58.03 | 58.03 | 37,000 |
05 Apr 2024 | 57.53 | 58.13 | 57.53 | 57.98 | 57.98 | 43,700 |
04 Apr 2024 | 58.60 | 58.60 | 57.40 | 57.46 | 57.46 | 45,800 |
03 Apr 2024 | 57.84 | 58.29 | 57.84 | 58.12 | 58.12 | 52,300 |
02 Apr 2024 | 57.98 | 58.02 | 57.78 | 57.98 | 57.98 | 83,000 |
01 Apr 2024 | 58.76 | 58.76 | 58.37 | 58.44 | 58.44 | 48,800 |
28 Mar 2024 | 58.58 | 58.77 | 58.58 | 58.65 | 58.65 | 31,700 |
27 Mar 2024 | 58.23 | 58.51 | 58.11 | 58.51 | 58.51 | 47,200 |
26 Mar 2024 | 58.20 | 58.20 | 57.93 | 57.94 | 57.94 | 20,300 |
25 Mar 2024 | 58.02 | 58.19 | 58.00 | 58.00 | 58.00 | 29,000 |
22 Mar 2024 | 58.36 | 58.37 | 58.11 | 58.15 | 58.15 | 81,700 |
21 Mar 2024 | 58.33 | 58.51 | 58.32 | 58.32 | 58.32 | 38,600 |
20 Mar 2024 | 57.67 | 58.05 | 57.42 | 58.02 | 58.02 | 31,500 |
19 Mar 2024 | 56.95 | 57.48 | 56.89 | 57.41 | 57.41 | 52,600 |
19 Mar 2024 | 0.082 Dividend | |||||
18 Mar 2024 | 57.32 | 57.41 | 57.15 | 57.15 | 57.07 | 41,700 |
15 Mar 2024 | 56.79 | 57.14 | 56.79 | 56.93 | 56.85 | 130,500 |
14 Mar 2024 | 57.55 | 57.55 | 56.90 | 57.18 | 57.10 | 18,600 |
13 Mar 2024 | 57.47 | 57.59 | 57.36 | 57.43 | 57.35 | 40,500 |
12 Mar 2024 | 57.26 | 57.49 | 56.88 | 57.48 | 57.40 | 28,800 |
11 Mar 2024 | 57.05 | 57.05 | 56.68 | 56.94 | 56.86 | 33,500 |
08 Mar 2024 | 57.46 | 57.71 | 56.97 | 57.06 | 56.98 | 56,500 |
07 Mar 2024 | 57.16 | 57.43 | 57.16 | 57.36 | 57.28 | 42,800 |
06 Mar 2024 | 56.89 | 56.99 | 56.67 | 56.80 | 56.72 | 39,600 |
05 Mar 2024 | 56.72 | 56.72 | 56.29 | 56.49 | 56.41 | 59,500 |
04 Mar 2024 | 57.05 | 57.13 | 56.93 | 56.93 | 56.85 | 143,300 |
01 Mar 2024 | 56.80 | 57.01 | 56.56 | 56.95 | 56.87 | 28,900 |
29 Feb 2024 | 56.56 | 56.66 | 56.30 | 56.56 | 56.48 | 23,000 |
28 Feb 2024 | 56.21 | 56.37 | 56.21 | 56.28 | 56.20 | 42,300 |
27 Feb 2024 | 56.39 | 56.42 | 56.21 | 56.42 | 56.34 | 36,000 |
26 Feb 2024 | 56.40 | 56.47 | 56.22 | 56.23 | 56.15 | 47,000 |
23 Feb 2024 | 56.38 | 56.49 | 56.24 | 56.37 | 56.29 | 81,800 |
22 Feb 2024 | 55.81 | 56.31 | 55.81 | 56.22 | 56.14 | 44,400 |
21 Feb 2024 | 55.04 | 55.31 | 54.92 | 55.26 | 55.18 | 105,100 |
20 Feb 2024 | 55.37 | 55.37 | 55.08 | 55.24 | 55.16 | 67,600 |
16 Feb 2024 | 55.88 | 55.99 | 55.59 | 55.59 | 55.51 | 34,000 |
15 Feb 2024 | 55.63 | 55.92 | 55.53 | 55.91 | 55.83 | 55,000 |
14 Feb 2024 | 55.17 | 55.41 | 54.90 | 55.39 | 55.31 | 77,900 |
13 Feb 2024 | 54.96 | 55.02 | 54.40 | 54.78 | 54.70 | 75,800 |
12 Feb 2024 | 55.69 | 55.97 | 55.60 | 55.75 | 55.67 | 41,200 |
09 Feb 2024 | 55.32 | 55.59 | 55.22 | 55.54 | 55.46 | 54,500 |
08 Feb 2024 | 55.05 | 55.23 | 55.01 | 55.22 | 55.14 | 51,100 |
07 Feb 2024 | 54.95 | 55.13 | 54.76 | 55.04 | 54.96 | 98,700 |
06 Feb 2024 | 54.61 | 54.70 | 54.49 | 54.70 | 54.62 | 60,600 |
05 Feb 2024 | 54.60 | 54.66 | 54.26 | 54.49 | 54.41 | 32,400 |
02 Feb 2024 | 54.35 | 54.96 | 54.26 | 54.77 | 54.69 | 57,100 |
01 Feb 2024 | 54.00 | 54.42 | 53.76 | 54.40 | 54.32 | 59,500 |
31 Jan 2024 | 54.48 | 54.58 | 53.79 | 53.80 | 53.72 | 69,200 |
30 Jan 2024 | 54.69 | 54.81 | 54.65 | 54.76 | 54.68 | 99,400 |
29 Jan 2024 | 54.31 | 54.79 | 54.22 | 54.79 | 54.71 | 38,500 |
26 Jan 2024 | 54.37 | 54.50 | 54.23 | 54.32 | 54.24 | 62,800 |
25 Jan 2024 | 54.27 | 54.33 | 54.05 | 54.28 | 54.20 | 66,800 |
24 Jan 2024 | 54.35 | 54.35 | 53.89 | 53.93 | 53.85 | 45,800 |
23 Jan 2024 | 54.03 | 54.05 | 53.78 | 54.00 | 53.92 | 52,400 |
22 Jan 2024 | 53.95 | 54.02 | 53.77 | 53.90 | 53.82 | 58,900 |
19 Jan 2024 | 53.19 | 53.59 | 52.96 | 53.59 | 53.51 | 59,900 |
18 Jan 2024 | 52.74 | 53.01 | 52.53 | 53.01 | 52.93 | 39,800 |
17 Jan 2024 | 52.45 | 52.59 | 52.33 | 52.50 | 52.42 | 35,200 |
16 Jan 2024 | 52.99 | 53.05 | 52.66 | 52.87 | 52.79 | 42,100 |
12 Jan 2024 | 53.45 | 53.49 | 53.02 | 53.16 | 53.08 | 58,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |