Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 59.26 | 60.19 | 58.61 | 59.60 | 59.60 | 1,091,984 |
25 Jul 2024 | 56.49 | 59.24 | 56.21 | 58.94 | 58.94 | 1,511,500 |
24 Jul 2024 | 57.66 | 57.66 | 56.52 | 56.95 | 56.95 | 1,676,700 |
23 Jul 2024 | 57.69 | 57.70 | 56.68 | 57.48 | 57.48 | 1,637,600 |
22 Jul 2024 | 58.19 | 58.38 | 56.68 | 57.91 | 57.91 | 1,351,100 |
19 Jul 2024 | 59.76 | 59.76 | 56.70 | 57.82 | 57.82 | 1,651,600 |
18 Jul 2024 | 61.63 | 62.49 | 59.82 | 59.95 | 59.95 | 1,864,700 |
17 Jul 2024 | 59.14 | 62.58 | 59.14 | 61.95 | 61.95 | 2,074,000 |
16 Jul 2024 | 57.83 | 59.26 | 57.33 | 59.24 | 59.24 | 1,316,700 |
15 Jul 2024 | 57.40 | 58.10 | 56.29 | 58.06 | 58.06 | 1,156,200 |
12 Jul 2024 | 57.41 | 57.82 | 56.46 | 57.41 | 57.41 | 1,070,700 |
11 Jul 2024 | 55.99 | 56.93 | 55.12 | 56.70 | 56.70 | 1,148,100 |
10 Jul 2024 | 54.95 | 55.54 | 54.50 | 54.85 | 54.85 | 966,900 |
09 Jul 2024 | 55.80 | 55.99 | 54.50 | 54.54 | 54.54 | 1,070,300 |
08 Jul 2024 | 55.41 | 56.39 | 55.09 | 56.23 | 56.23 | 1,195,300 |
05 Jul 2024 | 55.27 | 56.01 | 54.72 | 55.12 | 55.12 | 1,906,200 |
03 Jul 2024 | 56.17 | 56.57 | 55.63 | 55.66 | 55.66 | 708,800 |
02 Jul 2024 | 56.83 | 57.36 | 55.30 | 55.62 | 55.62 | 1,546,500 |
01 Jul 2024 | 57.36 | 58.16 | 56.35 | 56.61 | 56.61 | 1,520,300 |
28 Jun 2024 | 56.92 | 58.06 | 56.92 | 57.55 | 57.55 | 2,772,600 |
28 Jun 2024 | 0.58 Dividend | |||||
27 Jun 2024 | 56.83 | 57.47 | 56.56 | 57.08 | 56.50 | 918,900 |
26 Jun 2024 | 56.25 | 57.19 | 56.06 | 56.77 | 56.19 | 1,096,200 |
25 Jun 2024 | 56.78 | 56.94 | 55.91 | 56.52 | 55.95 | 1,268,500 |
24 Jun 2024 | 57.00 | 58.61 | 56.82 | 57.14 | 56.56 | 1,971,300 |
21 Jun 2024 | 54.41 | 57.49 | 54.40 | 56.39 | 55.82 | 4,282,800 |
20 Jun 2024 | 56.15 | 56.17 | 54.22 | 54.38 | 53.83 | 1,819,400 |
18 Jun 2024 | 56.13 | 57.10 | 54.46 | 55.54 | 54.98 | 1,864,000 |
17 Jun 2024 | 55.11 | 56.05 | 54.50 | 55.95 | 55.38 | 1,435,500 |
14 Jun 2024 | 54.56 | 55.58 | 54.37 | 54.79 | 54.23 | 1,266,400 |
13 Jun 2024 | 56.96 | 57.29 | 55.06 | 55.42 | 54.86 | 1,281,400 |
12 Jun 2024 | 58.36 | 59.85 | 57.08 | 57.32 | 56.74 | 1,987,000 |
11 Jun 2024 | 54.00 | 57.95 | 53.46 | 57.19 | 56.61 | 3,777,000 |
10 Jun 2024 | 56.00 | 56.03 | 54.45 | 54.99 | 54.43 | 2,271,800 |
07 Jun 2024 | 57.42 | 58.68 | 56.61 | 56.66 | 56.08 | 2,267,700 |
06 Jun 2024 | 57.74 | 58.71 | 56.87 | 58.68 | 58.08 | 1,549,300 |
05 Jun 2024 | 57.02 | 58.16 | 56.40 | 57.83 | 57.24 | 2,151,000 |
04 Jun 2024 | 58.39 | 58.45 | 56.46 | 56.65 | 56.07 | 2,752,300 |
03 Jun 2024 | 61.26 | 61.31 | 58.51 | 58.93 | 58.33 | 2,097,100 |
31 May 2024 | 61.20 | 61.84 | 60.39 | 60.95 | 60.33 | 12,101,300 |
30 May 2024 | 60.60 | 61.62 | 60.04 | 61.16 | 60.54 | 1,729,800 |
29 May 2024 | 62.19 | 62.20 | 60.47 | 60.50 | 59.89 | 1,527,300 |
28 May 2024 | 61.99 | 63.00 | 61.27 | 62.89 | 62.25 | 1,587,200 |
24 May 2024 | 60.51 | 61.78 | 60.16 | 61.76 | 61.13 | 1,435,400 |
23 May 2024 | 63.38 | 63.71 | 59.44 | 60.05 | 59.44 | 1,868,600 |
22 May 2024 | 63.02 | 63.91 | 62.75 | 63.62 | 62.97 | 1,479,500 |
21 May 2024 | 63.60 | 65.27 | 63.40 | 64.03 | 63.38 | 1,551,400 |
20 May 2024 | 63.91 | 64.66 | 63.14 | 63.87 | 63.22 | 864,800 |
17 May 2024 | 64.41 | 64.41 | 63.32 | 63.98 | 63.33 | 1,281,000 |
16 May 2024 | 63.73 | 64.78 | 62.66 | 64.15 | 63.50 | 1,376,400 |
15 May 2024 | 66.86 | 66.86 | 63.33 | 63.92 | 63.27 | 2,520,000 |
14 May 2024 | 67.56 | 68.12 | 66.18 | 66.27 | 65.60 | 1,195,200 |
13 May 2024 | 67.73 | 68.72 | 66.63 | 66.71 | 66.03 | 1,663,300 |
10 May 2024 | 67.44 | 67.94 | 66.59 | 67.53 | 66.84 | 1,304,100 |
09 May 2024 | 65.81 | 67.38 | 65.27 | 67.02 | 66.34 | 1,352,100 |
08 May 2024 | 66.18 | 67.25 | 64.73 | 64.84 | 64.18 | 2,705,700 |
07 May 2024 | 62.18 | 68.47 | 61.35 | 66.75 | 66.07 | 6,580,700 |
06 May 2024 | 62.00 | 62.67 | 60.70 | 60.98 | 60.36 | 1,955,100 |
03 May 2024 | 61.00 | 61.92 | 60.65 | 61.85 | 61.22 | 1,482,000 |
02 May 2024 | 59.31 | 60.57 | 58.31 | 60.53 | 59.91 | 1,864,500 |
01 May 2024 | 59.23 | 59.26 | 57.57 | 57.77 | 57.18 | 1,380,800 |
30 Apr 2024 | 59.69 | 60.31 | 58.99 | 59.01 | 58.41 | 1,957,900 |
29 Apr 2024 | 59.04 | 60.21 | 58.75 | 60.21 | 59.60 | 1,642,000 |
26 Apr 2024 | 58.00 | 58.80 | 57.31 | 58.46 | 57.87 | 942,800 |
25 Apr 2024 | 58.31 | 58.58 | 56.86 | 57.80 | 57.21 | 1,056,900 |
24 Apr 2024 | 58.36 | 58.69 | 57.69 | 58.40 | 57.81 | 1,011,400 |
23 Apr 2024 | 57.56 | 59.33 | 57.45 | 58.65 | 58.05 | 1,583,300 |
22 Apr 2024 | 57.82 | 58.85 | 56.40 | 58.25 | 57.66 | 2,029,200 |
19 Apr 2024 | 56.79 | 57.85 | 56.60 | 57.82 | 57.23 | 1,343,800 |
18 Apr 2024 | 56.82 | 57.22 | 56.04 | 56.94 | 56.36 | 1,459,800 |
17 Apr 2024 | 56.46 | 56.49 | 55.48 | 56.06 | 55.49 | 1,544,700 |
16 Apr 2024 | 56.41 | 56.83 | 55.38 | 55.43 | 54.87 | 1,499,900 |
15 Apr 2024 | 57.00 | 58.28 | 56.19 | 56.74 | 56.16 | 1,553,600 |
12 Apr 2024 | 60.70 | 60.79 | 56.52 | 56.75 | 56.17 | 2,007,100 |
11 Apr 2024 | 62.24 | 62.69 | 60.46 | 61.54 | 60.91 | 1,485,800 |
10 Apr 2024 | 62.35 | 63.67 | 61.52 | 62.22 | 61.59 | 1,616,800 |
09 Apr 2024 | 61.55 | 63.78 | 60.77 | 63.76 | 63.11 | 1,817,600 |
08 Apr 2024 | 59.23 | 61.32 | 58.93 | 60.14 | 59.53 | 1,541,900 |
05 Apr 2024 | 58.85 | 59.47 | 58.23 | 58.74 | 58.14 | 1,658,700 |
04 Apr 2024 | 60.58 | 61.25 | 59.08 | 59.21 | 58.61 | 1,936,600 |
03 Apr 2024 | 60.35 | 60.97 | 59.62 | 60.03 | 59.42 | 1,630,000 |
02 Apr 2024 | 62.77 | 62.77 | 60.12 | 60.34 | 59.73 | 1,564,700 |
01 Apr 2024 | 64.00 | 64.25 | 62.62 | 62.76 | 62.12 | 1,359,900 |
28 Mar 2024 | 62.91 | 64.33 | 62.43 | 63.70 | 63.05 | 2,018,000 |
27 Mar 2024 | 62.12 | 63.11 | 62.03 | 62.70 | 62.06 | 1,299,700 |
27 Mar 2024 | 0.58 Dividend | |||||
26 Mar 2024 | 63.19 | 64.00 | 62.07 | 62.44 | 61.23 | 1,582,900 |
25 Mar 2024 | 62.98 | 63.94 | 62.55 | 62.82 | 61.60 | 1,547,700 |
22 Mar 2024 | 64.94 | 65.44 | 62.36 | 62.36 | 61.15 | 1,313,100 |
21 Mar 2024 | 64.50 | 65.10 | 64.05 | 64.91 | 63.65 | 1,899,200 |
20 Mar 2024 | 63.53 | 64.85 | 63.02 | 64.11 | 62.87 | 2,751,900 |
19 Mar 2024 | 65.30 | 65.71 | 61.61 | 61.67 | 60.48 | 2,370,400 |
18 Mar 2024 | 64.42 | 66.91 | 64.08 | 66.06 | 64.78 | 2,280,400 |
15 Mar 2024 | 63.41 | 65.90 | 63.13 | 65.05 | 63.79 | 6,225,300 |
14 Mar 2024 | 65.18 | 65.30 | 63.56 | 64.07 | 62.83 | 1,938,900 |
13 Mar 2024 | 64.14 | 67.08 | 64.00 | 65.71 | 64.44 | 2,514,600 |
12 Mar 2024 | 64.78 | 65.04 | 63.16 | 63.85 | 62.61 | 1,547,200 |
11 Mar 2024 | 62.49 | 64.84 | 62.45 | 64.16 | 62.92 | 1,847,700 |
08 Mar 2024 | 63.72 | 64.51 | 62.62 | 62.69 | 61.48 | 1,861,400 |
07 Mar 2024 | 62.00 | 64.37 | 61.66 | 63.40 | 62.17 | 1,907,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |