Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 60.60 | 60.80 | 60.00 | 60.00 | 60.00 | 815,000 |
13 June 2024 | 59.10 | 60.80 | 59.00 | 60.50 | 60.50 | 1,731,000 |
12 June 2024 | 58.90 | 58.90 | 57.90 | 58.80 | 58.80 | 503,000 |
11 June 2024 | 59.20 | 59.40 | 58.00 | 58.50 | 58.50 | 1,265,000 |
07 June 2024 | 58.10 | 58.50 | 57.10 | 57.90 | 57.90 | 687,000 |
06 June 2024 | 56.80 | 57.90 | 56.80 | 57.30 | 57.30 | 476,000 |
05 June 2024 | 57.40 | 57.40 | 56.90 | 57.00 | 57.00 | 272,000 |
04 June 2024 | 57.50 | 58.20 | 57.50 | 57.60 | 57.60 | 432,000 |
03 June 2024 | 56.90 | 57.60 | 56.90 | 57.30 | 57.30 | 389,000 |
31 May 2024 | 57.00 | 57.50 | 56.80 | 56.90 | 56.90 | 266,000 |
30 May 2024 | 57.40 | 57.50 | 56.90 | 57.00 | 57.00 | 663,000 |
29 May 2024 | 57.80 | 57.90 | 57.20 | 57.50 | 57.50 | 476,000 |
28 May 2024 | 57.80 | 58.10 | 57.30 | 57.30 | 57.30 | 519,000 |
27 May 2024 | 57.10 | 57.80 | 56.90 | 57.20 | 57.20 | 750,000 |
24 May 2024 | 57.10 | 58.00 | 56.90 | 57.30 | 57.30 | 859,000 |
23 May 2024 | 59.20 | 59.40 | 57.80 | 58.20 | 58.20 | 1,522,000 |
22 May 2024 | 63.50 | 63.60 | 60.10 | 60.80 | 60.80 | 3,020,000 |
21 May 2024 | 61.50 | 64.70 | 61.10 | 61.90 | 61.90 | 7,873,000 |
20 May 2024 | 60.00 | 61.50 | 59.60 | 60.60 | 60.60 | 3,354,000 |
17 May 2024 | 58.50 | 58.50 | 57.50 | 57.80 | 57.80 | 636,000 |
16 May 2024 | 58.50 | 59.30 | 57.80 | 58.70 | 58.70 | 1,545,000 |
15 May 2024 | 56.30 | 57.60 | 56.10 | 57.10 | 57.10 | 999,000 |
14 May 2024 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | 360,000 |
13 May 2024 | 56.50 | 57.00 | 55.70 | 56.40 | 56.40 | 667,000 |
10 May 2024 | 55.70 | 55.90 | 55.30 | 55.90 | 55.90 | 402,000 |
09 May 2024 | 56.70 | 56.70 | 55.10 | 55.20 | 55.20 | 479,000 |
08 May 2024 | 56.00 | 56.50 | 55.30 | 56.10 | 56.10 | 513,000 |
07 May 2024 | 55.80 | 56.30 | 55.40 | 55.80 | 55.80 | 406,000 |
06 May 2024 | 55.20 | 55.60 | 54.50 | 55.60 | 55.60 | 540,000 |
03 May 2024 | 56.50 | 56.60 | 55.10 | 55.10 | 55.10 | 1,190,000 |
02 May 2024 | 56.60 | 56.90 | 56.30 | 56.50 | 56.50 | 531,000 |
30 Apr 2024 | 56.30 | 56.70 | 56.00 | 56.40 | 56.40 | 648,000 |
29 Apr 2024 | 56.50 | 56.80 | 55.90 | 56.20 | 56.20 | 796,000 |
26 Apr 2024 | 56.00 | 56.30 | 55.70 | 55.70 | 55.70 | 726,000 |
25 Apr 2024 | 56.60 | 56.60 | 55.40 | 55.40 | 55.40 | 1,036,000 |
24 Apr 2024 | 56.90 | 57.50 | 56.10 | 56.60 | 56.60 | 873,000 |
23 Apr 2024 | 57.50 | 57.90 | 55.30 | 56.10 | 56.10 | 2,864,000 |
22 Apr 2024 | 62.30 | 63.70 | 57.90 | 58.00 | 58.00 | 4,435,000 |
19 Apr 2024 | 60.90 | 64.00 | 59.50 | 61.80 | 61.80 | 9,501,000 |
18 Apr 2024 | 62.60 | 63.70 | 60.70 | 61.30 | 61.30 | 5,581,000 |
17 Apr 2024 | 60.90 | 66.00 | 60.10 | 62.50 | 62.50 | 10,163,000 |
16 Apr 2024 | 63.10 | 63.90 | 60.20 | 60.40 | 60.40 | 9,285,000 |
15 Apr 2024 | 61.50 | 64.30 | 60.00 | 60.00 | 60.00 | 6,609,000 |
12 Apr 2024 | 60.90 | 61.50 | 59.50 | 59.60 | 59.60 | 1,649,000 |
11 Apr 2024 | 61.50 | 61.50 | 58.30 | 58.90 | 58.90 | 2,849,000 |
10 Apr 2024 | 63.10 | 64.00 | 62.00 | 62.40 | 62.40 | 2,814,000 |
09 Apr 2024 | 61.20 | 64.50 | 60.20 | 62.50 | 62.50 | 5,639,000 |
08 Apr 2024 | 57.60 | 61.50 | 57.60 | 61.20 | 61.20 | 4,613,000 |
03 Apr 2024 | 57.50 | 57.70 | 56.50 | 56.50 | 56.50 | 1,136,000 |
02 Apr 2024 | 57.00 | 57.50 | 55.90 | 56.50 | 56.50 | 1,194,000 |
01 Apr 2024 | 58.20 | 58.20 | 55.80 | 56.80 | 56.80 | 1,936,000 |
29 Mar 2024 | 55.40 | 58.40 | 55.00 | 56.80 | 56.80 | 3,714,000 |
28 Mar 2024 | 55.10 | 56.00 | 53.80 | 53.90 | 53.90 | 1,534,000 |
27 Mar 2024 | 53.20 | 54.90 | 53.10 | 54.60 | 54.60 | 1,981,000 |
26 Mar 2024 | 53.10 | 53.30 | 52.30 | 52.70 | 52.70 | 641,000 |
25 Mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
22 Mar 2024 | 53.30 | 53.30 | 52.60 | 52.60 | 52.60 | 454,000 |
21 Mar 2024 | 52.80 | 53.40 | 52.70 | 52.70 | 52.70 | 750,000 |
20 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
19 Mar 2024 | 52.70 | 53.20 | 52.50 | 52.50 | 52.50 | 531,000 |
18 Mar 2024 | 52.20 | 52.80 | 51.90 | 52.70 | 52.70 | 602,000 |
15 Mar 2024 | 52.20 | 52.20 | 51.60 | 51.80 | 51.80 | 263,000 |
14 Mar 2024 | 52.10 | 53.20 | 51.70 | 52.20 | 52.20 | 898,000 |
13 Mar 2024 | 52.60 | 52.60 | 51.10 | 51.60 | 51.60 | 710,000 |
12 Mar 2024 | 52.00 | 52.60 | 51.90 | 52.30 | 52.30 | 547,000 |
11 Mar 2024 | 53.80 | 54.00 | 51.80 | 51.90 | 51.90 | 1,776,000 |
08 Mar 2024 | 54.00 | 54.70 | 53.00 | 53.80 | 53.80 | 2,227,000 |
07 Mar 2024 | 53.30 | 53.70 | 52.90 | 53.20 | 53.20 | 1,976,000 |
06 Mar 2024 | 52.30 | 53.10 | 52.30 | 52.60 | 52.60 | 1,354,000 |
05 Mar 2024 | 52.20 | 52.70 | 51.60 | 51.70 | 51.70 | 680,000 |
04 Mar 2024 | 51.90 | 52.00 | 51.50 | 51.70 | 51.70 | 1,149,000 |
01 Mar 2024 | 51.00 | 51.40 | 50.80 | 50.80 | 50.80 | 284,000 |
29 Feb 2024 | 50.40 | 50.90 | 50.30 | 50.70 | 50.70 | 365,000 |
27 Feb 2024 | 50.50 | 51.00 | 50.20 | 50.30 | 50.30 | 333,000 |
26 Feb 2024 | 50.00 | 50.50 | 50.00 | 50.30 | 50.30 | 320,000 |
23 Feb 2024 | 50.30 | 50.30 | 49.90 | 49.95 | 49.95 | 336,000 |
22 Feb 2024 | 50.40 | 50.60 | 50.10 | 50.30 | 50.30 | 193,000 |
21 Feb 2024 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | 235,000 |
20 Feb 2024 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | 244,000 |
19 Feb 2024 | 49.35 | 50.40 | 49.35 | 50.40 | 50.40 | 489,000 |
16 Feb 2024 | 49.35 | 49.90 | 49.30 | 49.35 | 49.35 | 393,000 |
15 Feb 2024 | 49.10 | 49.35 | 48.00 | 49.30 | 49.30 | 566,000 |
05 Feb 2024 | 49.90 | 50.10 | 49.00 | 49.00 | 49.00 | 905,000 |
02 Feb 2024 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 365,000 |
01 Feb 2024 | 50.70 | 50.90 | 50.60 | 50.70 | 50.70 | 231,000 |
31 Jan 2024 | 50.60 | 51.30 | 50.60 | 50.70 | 50.70 | 363,000 |
30 Jan 2024 | 50.20 | 50.70 | 50.20 | 50.70 | 50.70 | 213,000 |
29 Jan 2024 | 50.20 | 50.60 | 50.10 | 50.20 | 50.20 | 237,000 |
26 Jan 2024 | 50.20 | 50.50 | 49.95 | 50.20 | 50.20 | 239,000 |
25 Jan 2024 | 50.20 | 50.50 | 50.10 | 50.20 | 50.20 | 226,000 |
24 Jan 2024 | 50.40 | 50.40 | 50.10 | 50.20 | 50.20 | 162,000 |
23 Jan 2024 | 50.40 | 50.50 | 50.10 | 50.20 | 50.20 | 163,000 |
22 Jan 2024 | 50.70 | 50.70 | 49.95 | 50.00 | 50.00 | 294,000 |
19 Jan 2024 | 50.30 | 50.40 | 50.00 | 50.40 | 50.40 | 196,000 |
18 Jan 2024 | 50.30 | 50.50 | 49.80 | 50.20 | 50.20 | 218,000 |
17 Jan 2024 | 51.30 | 51.30 | 50.10 | 50.30 | 50.30 | 336,000 |
16 Jan 2024 | 51.50 | 51.50 | 50.80 | 51.00 | 51.00 | 247,000 |
15 Jan 2024 | 50.90 | 51.50 | 50.60 | 51.20 | 51.20 | 355,500 |
12 Jan 2024 | 50.30 | 50.70 | 50.20 | 50.60 | 50.60 | 259,000 |
11 Jan 2024 | 50.40 | 50.70 | 49.95 | 50.10 | 50.10 | 302,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |