Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 57.72 | 57.97 | 57.70 | 57.72 | 57.72 | 10,511 |
27 Jun 2024 | 57.53 | 57.58 | 57.38 | 57.53 | 57.53 | 21,000 |
26 Jun 2024 | 57.25 | 57.56 | 57.25 | 57.56 | 57.56 | 34,100 |
25 Jun 2024 | 57.47 | 57.52 | 57.25 | 57.44 | 57.44 | 48,100 |
24 Jun 2024 | 57.35 | 57.81 | 57.35 | 57.50 | 57.50 | 47,700 |
21 Jun 2024 | 57.33 | 57.37 | 57.18 | 57.35 | 57.35 | 27,700 |
21 Jun 2024 | 0.248 Dividend | |||||
20 Jun 2024 | 57.44 | 57.56 | 57.36 | 57.53 | 57.28 | 36,300 |
18 Jun 2024 | 57.34 | 57.51 | 57.20 | 57.29 | 57.04 | 30,200 |
17 Jun 2024 | 56.72 | 57.38 | 56.70 | 57.29 | 57.04 | 39,600 |
14 Jun 2024 | 56.81 | 56.91 | 56.62 | 56.89 | 56.64 | 30,200 |
13 Jun 2024 | 57.25 | 57.25 | 56.82 | 57.12 | 56.87 | 42,000 |
12 Jun 2024 | 57.54 | 57.57 | 57.22 | 57.34 | 57.09 | 23,500 |
11 Jun 2024 | 56.79 | 57.03 | 56.54 | 57.02 | 56.77 | 80,700 |
10 Jun 2024 | 56.62 | 56.93 | 56.62 | 56.87 | 56.62 | 66,100 |
07 Jun 2024 | 56.69 | 56.93 | 56.63 | 56.69 | 56.44 | 25,300 |
06 Jun 2024 | 56.61 | 56.87 | 56.57 | 56.74 | 56.50 | 43,500 |
05 Jun 2024 | 56.59 | 56.68 | 56.26 | 56.67 | 56.43 | 31,900 |
04 Jun 2024 | 56.12 | 56.34 | 55.99 | 56.22 | 55.98 | 28,300 |
03 Jun 2024 | 56.53 | 56.53 | 55.87 | 56.34 | 56.10 | 39,000 |
31 May 2024 | 55.85 | 56.45 | 55.51 | 56.45 | 56.21 | 41,200 |
30 May 2024 | 55.78 | 55.88 | 55.62 | 55.77 | 55.53 | 46,600 |
29 May 2024 | 55.99 | 56.09 | 55.94 | 55.94 | 55.70 | 29,800 |
28 May 2024 | 56.67 | 56.68 | 56.27 | 56.45 | 56.21 | 56,000 |
24 May 2024 | 56.62 | 56.89 | 56.62 | 56.70 | 56.45 | 29,100 |
23 May 2024 | 57.28 | 57.28 | 56.38 | 56.48 | 56.24 | 292,200 |
22 May 2024 | 57.19 | 57.32 | 57.03 | 57.16 | 56.91 | 22,400 |
21 May 2024 | 57.08 | 57.29 | 57.08 | 57.29 | 57.04 | 26,300 |
20 May 2024 | 57.31 | 57.42 | 57.12 | 57.13 | 56.88 | 31,100 |
17 May 2024 | 57.26 | 57.26 | 57.09 | 57.26 | 57.01 | 51,700 |
16 May 2024 | 57.46 | 57.51 | 57.24 | 57.24 | 56.99 | 27,500 |
15 May 2024 | 57.15 | 57.42 | 57.03 | 57.36 | 57.11 | 111,000 |
14 May 2024 | 56.75 | 56.92 | 56.68 | 56.87 | 56.62 | 44,600 |
13 May 2024 | 56.84 | 56.84 | 56.57 | 56.68 | 56.44 | 26,700 |
10 May 2024 | 56.70 | 56.76 | 56.52 | 56.66 | 56.42 | 131,500 |
09 May 2024 | 56.12 | 56.57 | 56.12 | 56.53 | 56.29 | 97,600 |
08 May 2024 | 55.94 | 56.22 | 55.94 | 56.17 | 55.93 | 27,700 |
07 May 2024 | 56.11 | 56.27 | 56.05 | 56.11 | 55.87 | 41,800 |
06 May 2024 | 55.74 | 55.98 | 55.72 | 55.98 | 55.74 | 40,800 |
03 May 2024 | 55.66 | 55.66 | 55.30 | 55.53 | 55.29 | 40,400 |
02 May 2024 | 54.91 | 55.07 | 54.62 | 54.97 | 54.73 | 34,200 |
01 May 2024 | 54.59 | 55.22 | 54.50 | 54.50 | 54.27 | 47,200 |
30 Apr 2024 | 55.43 | 55.43 | 54.67 | 54.67 | 54.43 | 21,400 |
29 Apr 2024 | 55.58 | 55.70 | 55.46 | 55.61 | 55.37 | 22,300 |
26 Apr 2024 | 55.46 | 55.59 | 55.41 | 55.47 | 55.23 | 28,200 |
25 Apr 2024 | 54.84 | 55.22 | 54.64 | 55.16 | 54.92 | 34,000 |
24 Apr 2024 | 55.70 | 55.73 | 55.37 | 55.71 | 55.47 | 26,600 |
23 Apr 2024 | 55.31 | 55.69 | 55.31 | 55.63 | 55.39 | 41,300 |
22 Apr 2024 | 54.97 | 55.45 | 54.77 | 55.12 | 54.88 | 27,100 |
19 Apr 2024 | 54.65 | 54.85 | 54.50 | 54.65 | 54.41 | 24,900 |
18 Apr 2024 | 54.80 | 55.05 | 54.51 | 54.63 | 54.39 | 90,900 |
17 Apr 2024 | 54.92 | 55.00 | 54.46 | 54.60 | 54.37 | 43,100 |
16 Apr 2024 | 55.07 | 55.07 | 54.61 | 54.69 | 54.46 | 71,900 |
15 Apr 2024 | 55.94 | 55.94 | 54.80 | 54.94 | 54.70 | 133,700 |
12 Apr 2024 | 55.96 | 56.06 | 55.31 | 55.39 | 55.15 | 37,000 |
11 Apr 2024 | 56.22 | 56.43 | 55.70 | 56.28 | 56.04 | 32,500 |
10 Apr 2024 | 56.01 | 56.18 | 55.81 | 56.09 | 55.85 | 98,200 |
09 Apr 2024 | 56.75 | 56.75 | 56.19 | 56.61 | 56.36 | 39,100 |
08 Apr 2024 | 56.58 | 56.67 | 56.50 | 56.50 | 56.26 | 33,500 |
05 Apr 2024 | 55.95 | 56.60 | 55.95 | 56.43 | 56.19 | 103,600 |
04 Apr 2024 | 56.89 | 56.99 | 55.90 | 55.90 | 55.66 | 33,100 |
03 Apr 2024 | 56.41 | 56.63 | 56.35 | 56.56 | 56.32 | 62,400 |
02 Apr 2024 | 56.47 | 56.47 | 56.24 | 56.45 | 56.21 | 117,500 |
01 Apr 2024 | 57.22 | 57.22 | 56.79 | 56.86 | 56.62 | 61,600 |
28 Mar 2024 | 56.98 | 57.08 | 56.87 | 57.05 | 56.80 | 47,000 |
27 Mar 2024 | 56.45 | 56.87 | 56.45 | 56.86 | 56.62 | 65,600 |
26 Mar 2024 | 56.34 | 56.40 | 56.14 | 56.14 | 55.90 | 47,400 |
25 Mar 2024 | 56.23 | 56.33 | 56.23 | 56.26 | 56.02 | 84,300 |
22 Mar 2024 | 56.64 | 56.64 | 56.43 | 56.43 | 56.19 | 42,300 |
21 Mar 2024 | 56.75 | 56.81 | 56.58 | 56.64 | 56.40 | 39,500 |
20 Mar 2024 | 55.95 | 56.58 | 55.94 | 56.53 | 56.29 | 101,700 |
19 Mar 2024 | 55.66 | 55.96 | 55.62 | 55.95 | 55.71 | 68,300 |
18 Mar 2024 | 55.69 | 55.80 | 55.58 | 55.61 | 55.37 | 79,100 |
15 Mar 2024 | 55.35 | 55.51 | 55.19 | 55.32 | 55.08 | 40,000 |
15 Mar 2024 | 0.249 Dividend | |||||
14 Mar 2024 | 56.11 | 56.11 | 55.64 | 55.87 | 55.38 | 45,600 |
13 Mar 2024 | 55.93 | 56.10 | 55.85 | 55.95 | 55.46 | 44,200 |
12 Mar 2024 | 55.72 | 55.97 | 55.49 | 55.88 | 55.39 | 40,900 |
11 Mar 2024 | 55.30 | 55.56 | 55.14 | 55.56 | 55.07 | 100,200 |
08 Mar 2024 | 55.43 | 55.64 | 55.33 | 55.40 | 54.92 | 46,500 |
07 Mar 2024 | 55.27 | 55.47 | 55.27 | 55.37 | 54.89 | 50,100 |
06 Mar 2024 | 54.96 | 55.22 | 54.84 | 54.96 | 54.48 | 49,300 |
05 Mar 2024 | 54.92 | 55.00 | 54.47 | 54.65 | 54.17 | 119,000 |
04 Mar 2024 | 55.21 | 55.31 | 55.15 | 55.15 | 54.67 | 108,000 |
01 Mar 2024 | 55.09 | 55.33 | 54.97 | 55.29 | 54.81 | 58,700 |
29 Feb 2024 | 54.99 | 55.11 | 54.71 | 55.10 | 54.61 | 60,100 |
28 Feb 2024 | 54.81 | 54.89 | 54.71 | 54.80 | 54.32 | 38,900 |
27 Feb 2024 | 54.81 | 54.93 | 54.72 | 54.93 | 54.45 | 43,200 |
26 Feb 2024 | 54.95 | 55.02 | 54.71 | 54.74 | 54.26 | 111,000 |
23 Feb 2024 | 55.05 | 55.08 | 54.94 | 55.00 | 54.52 | 38,200 |
22 Feb 2024 | 54.64 | 55.00 | 54.52 | 54.89 | 54.41 | 51,300 |
21 Feb 2024 | 54.02 | 54.23 | 53.89 | 54.19 | 53.72 | 128,200 |
20 Feb 2024 | 54.09 | 54.19 | 53.96 | 54.07 | 53.60 | 102,700 |
16 Feb 2024 | 54.49 | 54.56 | 54.21 | 54.26 | 53.79 | 37,200 |
15 Feb 2024 | 54.09 | 54.58 | 54.09 | 54.58 | 54.10 | 42,300 |
14 Feb 2024 | 53.96 | 54.05 | 53.63 | 54.04 | 53.57 | 107,800 |
13 Feb 2024 | 53.81 | 53.82 | 53.27 | 53.60 | 53.13 | 65,200 |
12 Feb 2024 | 54.43 | 54.74 | 54.42 | 54.54 | 54.06 | 57,500 |
09 Feb 2024 | 54.21 | 54.45 | 54.13 | 54.42 | 53.94 | 198,000 |
08 Feb 2024 | 54.21 | 54.33 | 54.08 | 54.31 | 53.83 | 53,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |