Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 61.75 | 61.83 | 61.60 | 61.80 | 61.80 | 34,571 |
03 July 2024 | 61.37 | 61.65 | 61.36 | 61.64 | 61.64 | 32,400 |
02 July 2024 | 60.76 | 61.20 | 60.76 | 61.20 | 61.20 | 145,900 |
01 July 2024 | 61.08 | 61.12 | 60.66 | 60.92 | 60.92 | 50,600 |
28 June 2024 | 61.02 | 61.25 | 60.64 | 60.78 | 60.78 | 85,000 |
27 June 2024 | 60.86 | 60.96 | 60.74 | 60.89 | 60.89 | 25,800 |
26 June 2024 | 60.67 | 60.85 | 60.59 | 60.82 | 60.82 | 60,900 |
25 June 2024 | 60.83 | 60.89 | 60.67 | 60.88 | 60.88 | 137,000 |
24 June 2024 | 60.87 | 61.08 | 60.73 | 60.80 | 60.80 | 85,400 |
21 June 2024 | 60.74 | 60.77 | 60.57 | 60.70 | 60.70 | 30,800 |
20 June 2024 | 61.04 | 61.08 | 60.67 | 60.86 | 60.86 | 55,700 |
18 June 2024 | 60.77 | 60.99 | 60.77 | 60.99 | 60.99 | 51,800 |
17 June 2024 | 60.26 | 60.82 | 60.21 | 60.77 | 60.77 | 42,700 |
14 June 2024 | 60.19 | 60.40 | 60.06 | 60.40 | 60.40 | 37,900 |
13 June 2024 | 60.71 | 60.71 | 60.23 | 60.53 | 60.53 | 35,200 |
12 June 2024 | 60.90 | 61.02 | 60.60 | 60.72 | 60.72 | 27,900 |
11 June 2024 | 59.94 | 60.15 | 59.80 | 60.09 | 60.09 | 17,700 |
10 June 2024 | 60.03 | 60.34 | 59.90 | 60.32 | 60.32 | 33,100 |
07 June 2024 | 60.29 | 60.42 | 60.05 | 60.10 | 60.10 | 47,100 |
06 June 2024 | 60.34 | 60.42 | 60.20 | 60.39 | 60.39 | 48,500 |
05 June 2024 | 60.03 | 60.30 | 59.25 | 60.30 | 60.30 | 37,500 |
04 June 2024 | 59.54 | 59.68 | 59.31 | 59.64 | 59.64 | 26,100 |
03 June 2024 | 59.99 | 59.99 | 59.42 | 59.77 | 59.77 | 43,100 |
03 June 2024 | 0.549 Dividend | |||||
31 May 2024 | 59.93 | 60.17 | 59.42 | 60.14 | 59.59 | 20,600 |
30 May 2024 | 59.82 | 59.97 | 59.67 | 59.85 | 59.30 | 18,400 |
29 May 2024 | 59.94 | 59.99 | 59.81 | 59.83 | 59.28 | 15,800 |
28 May 2024 | 60.65 | 60.65 | 60.27 | 60.52 | 59.97 | 29,000 |
24 May 2024 | 60.33 | 60.57 | 60.27 | 60.53 | 59.98 | 19,500 |
23 May 2024 | 60.95 | 60.95 | 59.95 | 60.07 | 59.52 | 20,900 |
22 May 2024 | 60.65 | 60.76 | 60.33 | 60.59 | 60.04 | 40,900 |
21 May 2024 | 60.64 | 60.84 | 60.64 | 60.83 | 60.27 | 32,700 |
20 May 2024 | 60.83 | 61.01 | 60.75 | 60.83 | 60.27 | 21,200 |
17 May 2024 | 60.63 | 60.80 | 60.61 | 60.80 | 60.24 | 26,400 |
16 May 2024 | 60.79 | 60.87 | 60.61 | 60.61 | 60.06 | 30,800 |
15 May 2024 | 60.36 | 60.73 | 60.31 | 60.73 | 60.18 | 35,400 |
14 May 2024 | 59.91 | 60.13 | 59.84 | 60.13 | 59.58 | 20,600 |
13 May 2024 | 59.86 | 59.88 | 59.67 | 59.75 | 59.20 | 38,500 |
10 May 2024 | 59.85 | 59.93 | 59.63 | 59.74 | 59.19 | 22,000 |
09 May 2024 | 59.34 | 59.64 | 59.31 | 59.63 | 59.09 | 21,000 |
08 May 2024 | 59.10 | 59.34 | 59.05 | 59.34 | 58.80 | 23,600 |
07 May 2024 | 59.42 | 59.46 | 59.22 | 59.34 | 58.80 | 41,600 |
06 May 2024 | 59.02 | 59.82 | 59.02 | 59.31 | 58.77 | 30,100 |
03 May 2024 | 58.82 | 58.89 | 58.51 | 58.79 | 58.25 | 31,300 |
02 May 2024 | 57.97 | 58.26 | 57.64 | 58.17 | 57.64 | 55,700 |
01 May 2024 | 57.52 | 58.23 | 57.39 | 57.47 | 56.95 | 74,900 |
30 Apr 2024 | 58.22 | 58.39 | 57.64 | 57.64 | 57.11 | 30,000 |
29 Apr 2024 | 58.39 | 58.54 | 58.27 | 58.46 | 57.93 | 41,100 |
26 Apr 2024 | 58.05 | 58.32 | 58.05 | 58.24 | 57.71 | 25,600 |
25 Apr 2024 | 57.19 | 57.76 | 56.97 | 57.68 | 57.15 | 24,000 |
24 Apr 2024 | 58.02 | 58.04 | 57.60 | 57.89 | 57.36 | 36,100 |
23 Apr 2024 | 57.51 | 57.97 | 57.50 | 57.91 | 57.38 | 60,500 |
22 Apr 2024 | 57.01 | 57.50 | 56.85 | 57.23 | 56.71 | 95,300 |
19 Apr 2024 | 56.93 | 57.08 | 56.56 | 56.67 | 56.15 | 47,000 |
18 Apr 2024 | 57.22 | 57.41 | 56.87 | 56.93 | 56.41 | 59,900 |
17 Apr 2024 | 57.48 | 57.55 | 56.90 | 57.09 | 56.57 | 30,600 |
16 Apr 2024 | 57.36 | 57.55 | 57.10 | 57.27 | 56.75 | 68,300 |
15 Apr 2024 | 58.61 | 58.61 | 57.43 | 57.52 | 56.99 | 25,000 |
12 Apr 2024 | 58.60 | 58.72 | 57.97 | 58.08 | 57.55 | 30,300 |
11 Apr 2024 | 58.99 | 59.14 | 58.50 | 59.03 | 58.49 | 16,500 |
10 Apr 2024 | 58.72 | 58.88 | 58.51 | 58.70 | 58.16 | 21,500 |
09 Apr 2024 | 59.55 | 59.55 | 59.02 | 59.38 | 58.84 | 27,600 |
08 Apr 2024 | 59.30 | 59.41 | 59.24 | 59.26 | 58.72 | 19,000 |
05 Apr 2024 | 58.80 | 59.29 | 58.79 | 59.19 | 58.65 | 25,200 |
04 Apr 2024 | 59.85 | 59.85 | 58.75 | 58.77 | 58.23 | 30,500 |
03 Apr 2024 | 59.02 | 59.48 | 59.02 | 59.33 | 58.79 | 34,600 |
02 Apr 2024 | 59.27 | 59.27 | 59.02 | 59.21 | 58.67 | 61,100 |
01 Apr 2024 | 59.85 | 59.85 | 59.41 | 59.55 | 59.01 | 48,000 |
28 Mar 2024 | 59.64 | 59.76 | 59.63 | 59.68 | 59.14 | 30,300 |
27 Mar 2024 | 59.44 | 59.64 | 59.32 | 59.64 | 59.10 | 41,500 |
26 Mar 2024 | 59.49 | 59.49 | 59.19 | 59.19 | 58.65 | 28,200 |
25 Mar 2024 | 59.26 | 59.42 | 59.25 | 59.27 | 58.73 | 72,700 |
22 Mar 2024 | 59.55 | 59.56 | 59.39 | 59.44 | 58.90 | 56,200 |
21 Mar 2024 | 59.69 | 59.77 | 59.52 | 59.60 | 59.06 | 94,900 |
20 Mar 2024 | 58.86 | 59.45 | 58.76 | 59.44 | 58.90 | 26,500 |
19 Mar 2024 | 58.56 | 58.86 | 58.42 | 58.76 | 58.22 | 22,400 |
18 Mar 2024 | 58.82 | 58.85 | 58.62 | 58.63 | 58.09 | 19,700 |
15 Mar 2024 | 58.47 | 58.64 | 58.32 | 58.36 | 57.83 | 19,500 |
14 Mar 2024 | 59.05 | 59.05 | 58.44 | 58.63 | 58.09 | 23,000 |
13 Mar 2024 | 58.98 | 59.14 | 58.90 | 59.01 | 58.47 | 43,800 |
12 Mar 2024 | 58.81 | 59.08 | 58.55 | 59.07 | 58.53 | 38,800 |
11 Mar 2024 | 58.43 | 58.56 | 58.26 | 58.51 | 57.98 | 20,000 |
08 Mar 2024 | 59.02 | 59.19 | 58.49 | 58.65 | 58.11 | 23,700 |
07 Mar 2024 | 58.62 | 58.95 | 58.59 | 58.92 | 58.38 | 40,300 |
06 Mar 2024 | 58.36 | 58.57 | 58.22 | 58.30 | 57.77 | 27,000 |
05 Mar 2024 | 58.13 | 58.23 | 57.69 | 57.91 | 57.38 | 33,900 |
04 Mar 2024 | 58.30 | 58.47 | 58.29 | 58.36 | 57.83 | 40,200 |
01 Mar 2024 | 58.01 | 58.49 | 57.94 | 58.45 | 57.92 | 49,700 |
29 Feb 2024 | 57.97 | 58.00 | 57.65 | 57.93 | 57.40 | 21,300 |
28 Feb 2024 | 57.75 | 57.79 | 57.58 | 57.73 | 57.20 | 65,500 |
27 Feb 2024 | 57.90 | 57.90 | 57.68 | 57.85 | 57.32 | 25,100 |
26 Feb 2024 | 57.88 | 57.90 | 57.69 | 57.77 | 57.24 | 30,100 |
23 Feb 2024 | 57.93 | 57.96 | 57.74 | 57.85 | 57.32 | 27,500 |
22 Feb 2024 | 57.56 | 57.89 | 57.47 | 57.85 | 57.32 | 26,500 |
21 Feb 2024 | 56.86 | 56.89 | 56.58 | 56.89 | 56.37 | 22,700 |
20 Feb 2024 | 57.09 | 57.09 | 56.70 | 56.85 | 56.33 | 20,000 |
16 Feb 2024 | 57.25 | 57.36 | 56.81 | 57.02 | 56.50 | 17,700 |
15 Feb 2024 | 56.90 | 57.22 | 56.81 | 57.22 | 56.70 | 44,500 |
14 Feb 2024 | 56.54 | 56.74 | 56.37 | 56.74 | 56.22 | 44,400 |
13 Feb 2024 | 56.32 | 56.35 | 55.78 | 56.08 | 55.57 | 53,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |