Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 56.22 | 56.40 | 56.15 | 56.40 | 56.40 | 31,100 |
13 June 2024 | 56.55 | 56.55 | 56.20 | 56.47 | 56.47 | 35,200 |
12 June 2024 | 56.60 | 56.72 | 56.33 | 56.43 | 56.43 | 35,400 |
11 June 2024 | 55.94 | 56.07 | 55.64 | 56.07 | 56.07 | 26,400 |
10 June 2024 | 55.75 | 56.05 | 55.74 | 56.04 | 56.04 | 53,600 |
07 June 2024 | 55.78 | 56.16 | 55.75 | 55.92 | 55.92 | 42,100 |
06 June 2024 | 55.95 | 56.01 | 55.81 | 55.94 | 55.94 | 20,100 |
05 June 2024 | 55.57 | 55.92 | 55.55 | 55.92 | 55.92 | 44,500 |
04 June 2024 | 55.23 | 55.45 | 55.08 | 55.40 | 55.40 | 33,100 |
03 June 2024 | 55.63 | 55.63 | 54.98 | 55.37 | 55.37 | 37,900 |
31 May 2024 | 55.07 | 55.57 | 54.60 | 55.57 | 55.57 | 36,100 |
30 May 2024 | 55.00 | 55.10 | 54.85 | 54.90 | 54.90 | 50,900 |
29 May 2024 | 55.23 | 55.26 | 55.07 | 55.12 | 55.12 | 43,900 |
28 May 2024 | 55.74 | 55.74 | 55.33 | 55.55 | 55.55 | 73,800 |
24 May 2024 | 55.51 | 55.75 | 55.51 | 55.62 | 55.62 | 36,100 |
23 May 2024 | 56.17 | 56.17 | 55.23 | 55.32 | 55.32 | 39,700 |
22 May 2024 | 56.00 | 56.01 | 55.66 | 55.87 | 55.87 | 289,900 |
21 May 2024 | 55.98 | 56.10 | 55.92 | 56.08 | 56.08 | 192,900 |
20 May 2024 | 55.99 | 56.21 | 55.94 | 55.98 | 55.98 | 51,800 |
17 May 2024 | 55.89 | 56.04 | 55.86 | 56.02 | 56.02 | 24,300 |
16 May 2024 | 56.00 | 56.18 | 55.90 | 55.91 | 55.91 | 52,500 |
15 May 2024 | 55.65 | 56.09 | 55.62 | 56.07 | 56.07 | 44,300 |
14 May 2024 | 55.27 | 55.48 | 55.19 | 55.44 | 55.44 | 17,800 |
13 May 2024 | 55.41 | 55.41 | 55.11 | 55.23 | 55.23 | 13,900 |
10 May 2024 | 55.23 | 55.28 | 55.06 | 55.23 | 55.23 | 11,000 |
09 May 2024 | 54.81 | 55.11 | 54.79 | 55.11 | 55.11 | 21,500 |
08 May 2024 | 54.53 | 54.80 | 54.53 | 54.78 | 54.78 | 30,400 |
07 May 2024 | 54.76 | 54.83 | 54.66 | 54.73 | 54.73 | 22,200 |
06 May 2024 | 54.38 | 54.60 | 54.38 | 54.60 | 54.60 | 53,400 |
03 May 2024 | 54.14 | 54.22 | 53.85 | 54.16 | 54.16 | 53,100 |
02 May 2024 | 53.51 | 53.66 | 53.19 | 53.59 | 53.59 | 211,100 |
01 May 2024 | 53.24 | 53.80 | 53.10 | 53.16 | 53.16 | 20,300 |
30 Apr 2024 | 53.95 | 54.03 | 53.28 | 53.28 | 53.28 | 15,100 |
29 Apr 2024 | 54.22 | 54.25 | 54.04 | 54.18 | 54.18 | 40,600 |
26 Apr 2024 | 53.95 | 54.20 | 53.93 | 54.09 | 54.09 | 18,000 |
25 Apr 2024 | 53.14 | 53.68 | 53.03 | 53.61 | 53.61 | 27,300 |
24 Apr 2024 | 54.09 | 54.09 | 53.74 | 54.01 | 54.01 | 25,500 |
23 Apr 2024 | 53.53 | 54.03 | 53.53 | 53.97 | 53.97 | 35,800 |
22 Apr 2024 | 53.25 | 53.62 | 52.98 | 53.38 | 53.38 | 30,500 |
19 Apr 2024 | 53.15 | 53.29 | 52.80 | 52.92 | 52.92 | 45,500 |
18 Apr 2024 | 53.32 | 53.59 | 53.10 | 53.19 | 53.19 | 63,100 |
17 Apr 2024 | 53.59 | 53.62 | 53.01 | 53.18 | 53.18 | 57,400 |
16 Apr 2024 | 53.44 | 53.64 | 53.23 | 53.41 | 53.41 | 23,400 |
15 Apr 2024 | 54.55 | 54.56 | 53.44 | 53.56 | 53.56 | 35,700 |
12 Apr 2024 | 54.50 | 54.60 | 53.96 | 54.09 | 54.09 | 77,500 |
11 Apr 2024 | 54.80 | 55.06 | 54.40 | 54.95 | 54.95 | 38,900 |
10 Apr 2024 | 54.56 | 54.81 | 54.42 | 54.65 | 54.65 | 75,900 |
09 Apr 2024 | 55.32 | 55.32 | 54.70 | 55.20 | 55.20 | 51,000 |
08 Apr 2024 | 55.12 | 55.25 | 55.09 | 55.12 | 55.12 | 19,700 |
05 Apr 2024 | 54.63 | 55.25 | 54.63 | 55.13 | 55.13 | 40,500 |
04 Apr 2024 | 55.49 | 55.59 | 54.53 | 54.55 | 54.55 | 26,700 |
03 Apr 2024 | 55.07 | 55.28 | 55.01 | 55.17 | 55.17 | 189,600 |
02 Apr 2024 | 55.04 | 55.07 | 54.85 | 55.07 | 55.07 | 25,100 |
01 Apr 2024 | 55.56 | 55.56 | 55.25 | 55.38 | 55.38 | 39,300 |
28 Mar 2024 | 55.31 | 55.52 | 55.31 | 55.40 | 55.40 | 61,400 |
27 Mar 2024 | 55.20 | 55.32 | 54.95 | 55.31 | 55.31 | 67,200 |
26 Mar 2024 | 55.08 | 55.08 | 54.83 | 54.83 | 54.83 | 31,600 |
25 Mar 2024 | 54.92 | 55.04 | 54.92 | 54.93 | 54.93 | 63,200 |
22 Mar 2024 | 55.16 | 55.21 | 55.09 | 55.13 | 55.13 | 25,500 |
22 Mar 2024 | 0.205 Dividend | |||||
21 Mar 2024 | 55.49 | 55.54 | 55.36 | 55.40 | 55.19 | 38,600 |
20 Mar 2024 | 54.66 | 55.16 | 54.60 | 55.13 | 54.93 | 24,100 |
19 Mar 2024 | 54.28 | 54.64 | 54.25 | 54.60 | 54.40 | 31,400 |
18 Mar 2024 | 54.38 | 54.51 | 54.32 | 54.32 | 54.12 | 25,600 |
15 Mar 2024 | 54.01 | 54.13 | 53.92 | 53.98 | 53.78 | 39,900 |
14 Mar 2024 | 54.44 | 54.47 | 53.98 | 54.28 | 54.08 | 31,500 |
13 Mar 2024 | 54.33 | 54.50 | 54.25 | 54.38 | 54.18 | 89,100 |
12 Mar 2024 | 54.09 | 54.39 | 53.90 | 54.36 | 54.16 | 25,300 |
11 Mar 2024 | 53.64 | 53.85 | 53.51 | 53.85 | 53.65 | 39,000 |
08 Mar 2024 | 54.13 | 54.34 | 53.76 | 53.85 | 53.65 | 14,000 |
07 Mar 2024 | 53.82 | 54.10 | 53.82 | 54.04 | 53.84 | 29,700 |
06 Mar 2024 | 53.64 | 53.77 | 53.45 | 53.55 | 53.35 | 43,500 |
05 Mar 2024 | 53.49 | 53.60 | 53.07 | 53.28 | 53.08 | 232,900 |
04 Mar 2024 | 53.64 | 53.84 | 53.64 | 53.70 | 53.50 | 61,500 |
01 Mar 2024 | 53.40 | 53.80 | 53.40 | 53.79 | 53.59 | 38,500 |
29 Feb 2024 | 53.33 | 53.50 | 53.06 | 53.45 | 53.25 | 29,700 |
28 Feb 2024 | 53.09 | 53.22 | 53.03 | 53.13 | 52.93 | 67,300 |
27 Feb 2024 | 53.18 | 53.22 | 53.02 | 53.22 | 53.02 | 71,800 |
26 Feb 2024 | 53.34 | 53.35 | 53.11 | 53.11 | 52.91 | 28,200 |
23 Feb 2024 | 53.36 | 53.48 | 53.29 | 53.34 | 53.14 | 19,800 |
22 Feb 2024 | 52.97 | 53.37 | 52.90 | 53.29 | 53.09 | 37,900 |
21 Feb 2024 | 52.18 | 52.40 | 52.08 | 52.40 | 52.21 | 27,000 |
20 Feb 2024 | 52.28 | 52.31 | 52.14 | 52.24 | 52.05 | 42,600 |
16 Feb 2024 | 52.72 | 52.82 | 52.47 | 52.50 | 52.31 | 32,300 |
15 Feb 2024 | 52.39 | 52.81 | 52.39 | 52.78 | 52.58 | 24,300 |
14 Feb 2024 | 52.19 | 52.37 | 51.94 | 52.37 | 52.18 | 30,600 |
13 Feb 2024 | 51.99 | 52.09 | 51.57 | 51.94 | 51.75 | 32,200 |
12 Feb 2024 | 52.55 | 52.89 | 52.55 | 52.64 | 52.45 | 55,100 |
09 Feb 2024 | 52.42 | 52.63 | 52.39 | 52.57 | 52.38 | 26,100 |
08 Feb 2024 | 52.31 | 52.36 | 52.21 | 52.36 | 52.17 | 26,600 |
07 Feb 2024 | 52.19 | 52.33 | 52.05 | 52.28 | 52.09 | 12,200 |
06 Feb 2024 | 51.94 | 51.97 | 51.77 | 51.92 | 51.73 | 19,600 |
05 Feb 2024 | 51.91 | 51.97 | 51.62 | 51.82 | 51.63 | 68,500 |
02 Feb 2024 | 51.59 | 52.23 | 51.59 | 52.08 | 51.89 | 49,700 |
01 Feb 2024 | 51.16 | 51.48 | 51.00 | 51.48 | 51.29 | 85,000 |
31 Jan 2024 | 51.63 | 51.63 | 51.00 | 51.00 | 50.81 | 28,900 |
30 Jan 2024 | 51.64 | 51.92 | 51.64 | 51.86 | 51.67 | 19,000 |
29 Jan 2024 | 51.44 | 51.77 | 51.40 | 51.73 | 51.54 | 67,900 |
26 Jan 2024 | 51.33 | 51.54 | 51.33 | 51.43 | 51.24 | 24,400 |
25 Jan 2024 | 51.22 | 51.41 | 51.15 | 51.41 | 51.22 | 66,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |