Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 60.28 | 60.45 | 60.04 | 60.11 | 60.11 | 40,500 |
27 Jun 2024 | 60.76 | 60.79 | 60.32 | 60.44 | 60.44 | 26,800 |
26 Jun 2024 | 60.70 | 61.06 | 60.51 | 60.89 | 60.89 | 50,100 |
25 Jun 2024 | 61.31 | 61.38 | 60.98 | 61.08 | 61.08 | 33,900 |
24 Jun 2024 | 61.11 | 61.51 | 61.05 | 61.49 | 61.49 | 22,600 |
21 Jun 2024 | 60.76 | 61.14 | 60.73 | 60.88 | 60.88 | 45,000 |
20 Jun 2024 | 60.97 | 61.06 | 60.80 | 60.89 | 60.89 | 65,400 |
18 Jun 2024 | 60.95 | 61.24 | 60.95 | 61.09 | 61.09 | 41,600 |
17 Jun 2024 | 60.57 | 61.26 | 60.40 | 61.18 | 61.18 | 41,500 |
14 Jun 2024 | 60.57 | 60.62 | 60.27 | 60.61 | 60.61 | 44,300 |
13 Jun 2024 | 60.70 | 60.70 | 60.44 | 60.64 | 60.64 | 24,900 |
12 Jun 2024 | 61.39 | 61.39 | 60.60 | 60.78 | 60.78 | 77,100 |
11 Jun 2024 | 60.97 | 61.03 | 60.62 | 61.03 | 61.03 | 25,700 |
11 Jun 2024 | 0.659 Dividend | |||||
10 Jun 2024 | 61.96 | 61.96 | 61.55 | 61.87 | 61.21 | 29,100 |
07 Jun 2024 | 62.38 | 62.59 | 62.13 | 62.13 | 61.47 | 38,700 |
06 Jun 2024 | 62.41 | 62.74 | 62.32 | 62.66 | 61.99 | 19,200 |
05 Jun 2024 | 62.49 | 62.60 | 62.06 | 62.34 | 61.68 | 72,800 |
04 Jun 2024 | 61.91 | 62.56 | 61.91 | 62.45 | 61.78 | 91,500 |
03 Jun 2024 | 61.84 | 62.09 | 61.58 | 61.92 | 61.26 | 30,800 |
31 May 2024 | 61.06 | 61.88 | 61.06 | 61.86 | 61.20 | 26,700 |
30 May 2024 | 60.86 | 61.14 | 60.86 | 61.03 | 60.38 | 38,300 |
29 May 2024 | 60.89 | 60.89 | 60.55 | 60.55 | 59.91 | 35,400 |
28 May 2024 | 61.61 | 61.71 | 61.05 | 61.16 | 60.51 | 56,600 |
24 May 2024 | 61.70 | 61.90 | 61.67 | 61.74 | 61.08 | 44,000 |
23 May 2024 | 62.14 | 62.14 | 61.45 | 61.50 | 60.84 | 17,900 |
22 May 2024 | 62.20 | 62.34 | 61.98 | 62.19 | 61.53 | 41,400 |
21 May 2024 | 62.39 | 62.60 | 62.32 | 62.54 | 61.87 | 38,700 |
20 May 2024 | 62.70 | 62.70 | 62.26 | 62.28 | 61.62 | 43,900 |
17 May 2024 | 62.76 | 62.80 | 62.61 | 62.69 | 62.02 | 19,500 |
16 May 2024 | 62.54 | 62.95 | 62.53 | 62.89 | 62.22 | 42,500 |
15 May 2024 | 62.09 | 62.32 | 62.05 | 62.28 | 61.62 | 37,800 |
14 May 2024 | 62.09 | 62.09 | 61.76 | 62.07 | 61.41 | 21,600 |
13 May 2024 | 62.21 | 62.35 | 61.94 | 61.97 | 61.31 | 40,500 |
10 May 2024 | 61.85 | 62.13 | 61.79 | 62.12 | 61.46 | 55,800 |
09 May 2024 | 61.33 | 61.85 | 61.33 | 61.85 | 61.19 | 17,100 |
08 May 2024 | 61.30 | 61.39 | 61.15 | 61.19 | 60.54 | 41,500 |
07 May 2024 | 60.85 | 61.23 | 60.85 | 61.23 | 60.58 | 48,000 |
06 May 2024 | 60.81 | 60.81 | 60.40 | 60.60 | 59.95 | 20,700 |
03 May 2024 | 60.64 | 60.78 | 60.35 | 60.60 | 59.95 | 48,800 |
02 May 2024 | 60.08 | 60.52 | 59.89 | 60.36 | 59.72 | 117,500 |
01 May 2024 | 60.06 | 60.35 | 59.60 | 59.91 | 59.27 | 36,600 |
30 Apr 2024 | 60.41 | 60.41 | 60.07 | 60.07 | 59.43 | 38,700 |
29 Apr 2024 | 60.35 | 60.38 | 60.14 | 60.34 | 59.70 | 17,000 |
26 Apr 2024 | 60.08 | 60.47 | 60.08 | 60.20 | 59.56 | 39,200 |
25 Apr 2024 | 60.16 | 60.40 | 59.97 | 60.22 | 59.58 | 46,700 |
24 Apr 2024 | 59.80 | 60.39 | 59.61 | 60.39 | 59.75 | 32,400 |
23 Apr 2024 | 60.03 | 60.19 | 59.92 | 60.11 | 59.47 | 41,800 |
22 Apr 2024 | 59.43 | 60.07 | 59.30 | 59.89 | 59.25 | 51,400 |
19 Apr 2024 | 58.72 | 59.26 | 58.67 | 59.26 | 58.63 | 40,200 |
18 Apr 2024 | 58.43 | 58.67 | 58.43 | 58.64 | 58.02 | 28,400 |
17 Apr 2024 | 58.34 | 58.47 | 58.01 | 58.38 | 57.76 | 58,200 |
16 Apr 2024 | 58.06 | 58.16 | 57.85 | 58.02 | 57.40 | 27,100 |
15 Apr 2024 | 58.68 | 58.71 | 58.02 | 58.12 | 57.50 | 59,300 |
12 Apr 2024 | 58.84 | 58.84 | 58.26 | 58.26 | 57.64 | 58,300 |
11 Apr 2024 | 59.36 | 59.36 | 58.85 | 59.04 | 58.41 | 22,700 |
10 Apr 2024 | 59.09 | 59.31 | 58.92 | 59.31 | 58.68 | 22,400 |
09 Apr 2024 | 59.47 | 59.66 | 59.25 | 59.57 | 58.94 | 104,200 |
08 Apr 2024 | 59.33 | 59.45 | 59.30 | 59.38 | 58.75 | 31,200 |
05 Apr 2024 | 59.38 | 59.48 | 59.12 | 59.29 | 58.66 | 31,200 |
04 Apr 2024 | 59.93 | 59.94 | 59.34 | 59.48 | 58.85 | 55,800 |
03 Apr 2024 | 60.05 | 60.05 | 59.62 | 59.64 | 59.00 | 24,400 |
02 Apr 2024 | 60.42 | 60.50 | 60.11 | 60.16 | 59.52 | 45,600 |
01 Apr 2024 | 60.98 | 60.99 | 60.53 | 60.58 | 59.93 | 47,100 |
28 Mar 2024 | 60.93 | 61.11 | 60.92 | 61.03 | 60.38 | 23,900 |
27 Mar 2024 | 60.60 | 60.95 | 60.57 | 60.95 | 60.30 | 31,400 |
26 Mar 2024 | 60.40 | 60.55 | 60.30 | 60.38 | 59.74 | 51,100 |
25 Mar 2024 | 60.35 | 60.46 | 60.19 | 60.20 | 59.56 | 23,100 |
22 Mar 2024 | 60.68 | 60.68 | 60.30 | 60.37 | 59.73 | 26,600 |
21 Mar 2024 | 60.59 | 60.79 | 60.51 | 60.58 | 59.93 | 61,100 |
20 Mar 2024 | 60.43 | 60.72 | 60.33 | 60.68 | 60.03 | 22,400 |
19 Mar 2024 | 60.39 | 60.55 | 60.31 | 60.49 | 59.85 | 29,600 |
18 Mar 2024 | 60.17 | 60.61 | 60.17 | 60.41 | 59.77 | 38,900 |
15 Mar 2024 | 60.24 | 60.43 | 60.07 | 60.23 | 59.59 | 54,500 |
14 Mar 2024 | 60.96 | 60.96 | 60.24 | 60.41 | 59.77 | 23,200 |
13 Mar 2024 | 60.74 | 61.09 | 60.74 | 60.99 | 60.34 | 45,800 |
12 Mar 2024 | 60.56 | 60.90 | 60.45 | 60.82 | 60.17 | 21,500 |
11 Mar 2024 | 60.23 | 60.52 | 60.13 | 60.50 | 59.86 | 27,700 |
08 Mar 2024 | 60.32 | 60.39 | 60.12 | 60.27 | 59.63 | 69,700 |
07 Mar 2024 | 60.27 | 60.56 | 60.25 | 60.48 | 59.84 | 21,200 |
06 Mar 2024 | 59.93 | 60.17 | 59.85 | 60.04 | 59.40 | 45,800 |
05 Mar 2024 | 59.71 | 59.94 | 59.55 | 59.69 | 59.05 | 53,700 |
04 Mar 2024 | 59.38 | 59.58 | 59.29 | 59.51 | 58.88 | 101,800 |
01 Mar 2024 | 59.66 | 59.78 | 59.24 | 59.76 | 59.12 | 39,100 |
29 Feb 2024 | 59.88 | 60.02 | 59.61 | 59.72 | 59.08 | 46,800 |
28 Feb 2024 | 59.66 | 59.80 | 59.53 | 59.70 | 59.06 | 22,600 |
27 Feb 2024 | 59.96 | 60.08 | 59.78 | 60.01 | 59.37 | 48,800 |
26 Feb 2024 | 60.31 | 60.31 | 60.02 | 60.11 | 59.47 | 43,900 |
23 Feb 2024 | 60.25 | 60.60 | 60.23 | 60.35 | 59.71 | 40,300 |
22 Feb 2024 | 59.99 | 60.30 | 59.68 | 60.21 | 59.57 | 73,900 |
21 Feb 2024 | 60.14 | 60.26 | 60.01 | 60.26 | 59.62 | 60,800 |
20 Feb 2024 | 59.88 | 60.41 | 59.88 | 60.12 | 59.48 | 44,100 |
16 Feb 2024 | 59.39 | 59.66 | 59.26 | 59.46 | 58.83 | 30,700 |
15 Feb 2024 | 59.25 | 59.52 | 59.24 | 59.44 | 58.81 | 46,600 |
14 Feb 2024 | 58.98 | 59.09 | 58.75 | 59.09 | 58.46 | 58,900 |
13 Feb 2024 | 59.40 | 59.42 | 58.65 | 58.88 | 58.25 | 62,200 |
12 Feb 2024 | 59.41 | 59.84 | 59.35 | 59.74 | 59.10 | 62,600 |
09 Feb 2024 | 59.58 | 59.58 | 59.32 | 59.38 | 58.75 | 75,600 |
08 Feb 2024 | 59.93 | 60.20 | 59.69 | 59.84 | 59.20 | 32,100 |
07 Feb 2024 | 60.17 | 60.28 | 59.93 | 59.93 | 59.29 | 38,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |