Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 56.50 | 56.91 | 56.24 | 56.57 | 56.57 | 32,300 |
13 Jun 2024 | 58.25 | 58.91 | 56.20 | 56.50 | 56.50 | 26,300 |
12 Jun 2024 | 59.87 | 59.87 | 58.68 | 58.74 | 58.74 | 17,200 |
11 Jun 2024 | 59.04 | 59.29 | 58.47 | 58.96 | 58.96 | 13,200 |
10 Jun 2024 | 59.33 | 60.01 | 59.17 | 59.74 | 59.74 | 11,400 |
07 Jun 2024 | 59.98 | 60.19 | 59.15 | 59.56 | 59.56 | 22,000 |
06 Jun 2024 | 59.36 | 61.06 | 59.36 | 60.83 | 60.83 | 30,900 |
05 Jun 2024 | 58.87 | 60.13 | 58.70 | 59.67 | 59.67 | 24,700 |
04 Jun 2024 | 59.46 | 59.58 | 58.85 | 59.33 | 59.33 | 26,200 |
03 Jun 2024 | 60.80 | 60.88 | 59.86 | 60.03 | 60.03 | 22,500 |
31 May 2024 | 60.92 | 61.53 | 59.87 | 61.27 | 61.27 | 61,000 |
30 May 2024 | 61.14 | 61.71 | 60.94 | 61.29 | 61.29 | 35,900 |
29 May 2024 | 62.58 | 62.58 | 61.38 | 61.38 | 61.38 | 34,400 |
28 May 2024 | 63.14 | 63.90 | 62.90 | 62.90 | 62.90 | 66,900 |
27 May 2024 | 62.56 | 63.54 | 61.79 | 63.50 | 63.50 | 41,900 |
24 May 2024 | 62.02 | 63.27 | 62.00 | 62.51 | 62.51 | 48,500 |
23 May 2024 | 62.79 | 62.92 | 62.00 | 62.31 | 62.31 | 36,100 |
22 May 2024 | 63.47 | 63.47 | 62.58 | 62.85 | 62.85 | 31,300 |
21 May 2024 | 63.87 | 64.26 | 63.44 | 63.50 | 63.50 | 46,700 |
17 May 2024 | 61.51 | 63.49 | 61.10 | 62.96 | 62.96 | 69,300 |
17 May 2024 | 0.34 Dividend | |||||
16 May 2024 | 60.38 | 61.45 | 60.38 | 60.98 | 60.64 | 32,600 |
15 May 2024 | 59.15 | 60.79 | 58.47 | 60.34 | 60.00 | 70,000 |
14 May 2024 | 57.92 | 59.29 | 57.62 | 58.59 | 58.26 | 58,100 |
13 May 2024 | 57.55 | 58.01 | 57.39 | 57.54 | 57.22 | 20,200 |
10 May 2024 | 57.07 | 58.51 | 57.07 | 57.58 | 57.26 | 41,300 |
09 May 2024 | 56.21 | 57.66 | 56.21 | 57.39 | 57.07 | 49,600 |
08 May 2024 | 55.23 | 56.25 | 54.69 | 55.75 | 55.44 | 46,000 |
07 May 2024 | 56.49 | 56.51 | 55.94 | 56.24 | 55.93 | 11,500 |
06 May 2024 | 56.12 | 56.56 | 55.98 | 56.28 | 55.97 | 19,700 |
03 May 2024 | 55.80 | 56.41 | 55.27 | 55.86 | 55.55 | 30,300 |
02 May 2024 | 54.93 | 55.77 | 54.90 | 55.30 | 54.99 | 19,100 |
01 May 2024 | 53.86 | 56.15 | 53.86 | 55.44 | 55.13 | 36,500 |
30 Apr 2024 | 54.48 | 54.96 | 53.97 | 53.97 | 53.67 | 25,100 |
29 Apr 2024 | 54.61 | 55.43 | 54.61 | 55.31 | 55.00 | 32,500 |
26 Apr 2024 | 54.59 | 54.97 | 54.59 | 54.74 | 54.43 | 11,600 |
25 Apr 2024 | 52.63 | 54.84 | 52.63 | 54.70 | 54.40 | 29,500 |
24 Apr 2024 | 54.06 | 54.11 | 53.28 | 53.28 | 52.98 | 13,600 |
23 Apr 2024 | 54.40 | 55.07 | 54.06 | 54.06 | 53.76 | 15,500 |
22 Apr 2024 | 53.78 | 55.05 | 53.78 | 54.61 | 54.31 | 23,700 |
19 Apr 2024 | 54.72 | 55.19 | 54.64 | 55.05 | 54.74 | 13,400 |
18 Apr 2024 | 54.42 | 55.45 | 54.42 | 54.93 | 54.62 | 15,500 |
17 Apr 2024 | 55.29 | 55.51 | 54.50 | 54.78 | 54.47 | 20,500 |
16 Apr 2024 | 54.53 | 55.25 | 54.24 | 54.92 | 54.61 | 18,100 |
15 Apr 2024 | 55.68 | 56.03 | 54.50 | 55.07 | 54.76 | 19,200 |
12 Apr 2024 | 57.10 | 58.29 | 55.16 | 55.69 | 55.38 | 56,400 |
11 Apr 2024 | 56.02 | 57.90 | 56.02 | 57.36 | 57.04 | 47,700 |
10 Apr 2024 | 54.65 | 56.25 | 54.65 | 56.13 | 55.82 | 28,800 |
09 Apr 2024 | 55.67 | 56.28 | 55.00 | 55.78 | 55.47 | 30,500 |
08 Apr 2024 | 53.89 | 55.36 | 53.75 | 55.22 | 54.91 | 47,700 |
05 Apr 2024 | 52.85 | 54.76 | 52.64 | 54.05 | 53.75 | 33,800 |
04 Apr 2024 | 52.82 | 54.10 | 52.36 | 52.54 | 52.25 | 36,500 |
03 Apr 2024 | 51.44 | 53.47 | 51.43 | 53.46 | 53.16 | 30,400 |
02 Apr 2024 | 50.98 | 51.44 | 50.29 | 51.18 | 50.89 | 21,800 |
01 Apr 2024 | 50.16 | 50.75 | 49.90 | 50.41 | 50.13 | 15,400 |
28 Mar 2024 | 49.36 | 50.36 | 49.36 | 49.98 | 49.70 | 16,700 |
27 Mar 2024 | 48.55 | 49.37 | 48.55 | 49.36 | 49.08 | 7,700 |
26 Mar 2024 | 49.06 | 49.10 | 48.34 | 48.45 | 48.18 | 11,100 |
25 Mar 2024 | 48.75 | 48.76 | 48.19 | 48.31 | 48.04 | 6,100 |
22 Mar 2024 | 48.96 | 48.99 | 48.37 | 48.37 | 48.10 | 8,900 |
21 Mar 2024 | 48.61 | 49.11 | 48.14 | 48.94 | 48.67 | 20,200 |
20 Mar 2024 | 47.56 | 48.10 | 46.93 | 47.91 | 47.64 | 56,500 |
19 Mar 2024 | 47.66 | 48.00 | 46.59 | 47.00 | 46.74 | 21,800 |
18 Mar 2024 | 49.17 | 49.17 | 47.93 | 47.93 | 47.66 | 8,800 |
15 Mar 2024 | 48.74 | 49.28 | 48.62 | 48.91 | 48.64 | 16,500 |
14 Mar 2024 | 49.25 | 49.25 | 47.99 | 48.52 | 48.25 | 21,200 |
13 Mar 2024 | 49.51 | 49.73 | 48.95 | 48.95 | 48.68 | 19,500 |
12 Mar 2024 | 49.40 | 49.59 | 49.00 | 49.11 | 48.84 | 8,600 |
11 Mar 2024 | 49.06 | 49.51 | 48.91 | 49.39 | 49.11 | 11,800 |
08 Mar 2024 | 49.85 | 50.29 | 48.88 | 48.88 | 48.61 | 18,300 |
07 Mar 2024 | 50.40 | 50.40 | 49.71 | 49.84 | 49.56 | 16,100 |
06 Mar 2024 | 50.13 | 50.13 | 49.46 | 49.74 | 49.46 | 25,700 |
05 Mar 2024 | 49.80 | 50.06 | 49.19 | 49.49 | 49.21 | 14,500 |
04 Mar 2024 | 50.33 | 50.33 | 49.50 | 49.79 | 49.51 | 34,500 |
01 Mar 2024 | 50.59 | 50.59 | 49.48 | 49.70 | 49.42 | 18,000 |
29 Feb 2024 | 50.38 | 50.39 | 49.60 | 50.17 | 49.89 | 20,500 |
28 Feb 2024 | 51.19 | 51.19 | 49.45 | 49.45 | 49.17 | 11,300 |
27 Feb 2024 | 50.53 | 51.30 | 50.53 | 51.22 | 50.93 | 7,400 |
26 Feb 2024 | 50.55 | 50.79 | 50.17 | 50.45 | 50.17 | 7,700 |
23 Feb 2024 | 49.85 | 51.06 | 49.85 | 50.42 | 50.14 | 15,300 |
22 Feb 2024 | 50.19 | 50.68 | 49.85 | 49.85 | 49.57 | 10,400 |
21 Feb 2024 | 50.64 | 50.64 | 49.48 | 49.90 | 49.62 | 17,300 |
20 Feb 2024 | 51.30 | 51.56 | 50.94 | 51.02 | 50.74 | 17,600 |
16 Feb 2024 | 51.20 | 52.02 | 51.20 | 51.48 | 51.19 | 9,900 |
15 Feb 2024 | 50.22 | 51.45 | 50.22 | 51.24 | 50.95 | 16,400 |
14 Feb 2024 | 49.54 | 51.10 | 49.54 | 50.57 | 50.29 | 17,600 |
13 Feb 2024 | 50.24 | 50.24 | 49.26 | 49.51 | 49.23 | 26,200 |
12 Feb 2024 | 50.52 | 51.42 | 50.52 | 50.61 | 50.33 | 29,100 |
09 Feb 2024 | 49.50 | 50.60 | 49.50 | 50.51 | 50.23 | 14,900 |
08 Feb 2024 | 49.99 | 50.22 | 49.38 | 49.38 | 49.10 | 11,700 |
07 Feb 2024 | 49.58 | 49.91 | 49.04 | 49.87 | 49.59 | 22,500 |
06 Feb 2024 | 49.31 | 50.32 | 49.31 | 49.84 | 49.56 | 22,000 |
05 Feb 2024 | 50.25 | 50.40 | 49.30 | 49.85 | 49.57 | 32,600 |
02 Feb 2024 | 48.89 | 50.14 | 48.89 | 50.11 | 49.83 | 34,900 |
01 Feb 2024 | 47.87 | 49.79 | 47.87 | 49.57 | 49.29 | 20,300 |
31 Jan 2024 | 48.56 | 48.86 | 47.18 | 47.18 | 46.92 | 15,300 |
30 Jan 2024 | 48.46 | 48.71 | 47.96 | 48.47 | 48.20 | 12,400 |
29 Jan 2024 | 48.32 | 48.58 | 47.98 | 48.52 | 48.25 | 11,500 |
26 Jan 2024 | 48.02 | 48.84 | 48.02 | 48.53 | 48.26 | 8,600 |
25 Jan 2024 | 48.35 | 48.70 | 47.71 | 48.41 | 48.14 | 12,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |