Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
26 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
25 Jun 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
24 Jun 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
21 Jun 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
20 Jun 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
19 Jun 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
18 Jun 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
17 Jun 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
14 Jun 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
13 Jun 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
12 Jun 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
11 Jun 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
10 Jun 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
07 Jun 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
06 Jun 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | - |
05 Jun 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
04 Jun 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
03 Jun 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
31 May 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
30 May 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
29 May 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
28 May 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
27 May 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
24 May 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
23 May 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
22 May 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
21 May 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
16 May 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
15 May 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
14 May 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
13 May 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
10 May 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
06 May 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
03 May 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
02 May 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
30 Apr 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
29 Apr 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
26 Apr 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
25 Apr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
24 Apr 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
23 Apr 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
22 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
19 Apr 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
18 Apr 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
17 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
16 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
15 Apr 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
12 Apr 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
11 Apr 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
10 Apr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
09 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
08 Apr 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
05 Apr 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
04 Apr 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
03 Apr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
02 Apr 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
28 Mar 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
27 Mar 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
26 Mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
25 Mar 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
22 Mar 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
21 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
20 Mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
19 Mar 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
18 Mar 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
15 Mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
14 Mar 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
13 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
12 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
11 Mar 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
08 Mar 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
07 Mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
06 Mar 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
05 Mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
04 Mar 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
01 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
29 Feb 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
28 Feb 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
27 Feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
26 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
23 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
22 Feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
21 Feb 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
20 Feb 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
19 Feb 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
16 Feb 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
15 Feb 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
14 Feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
13 Feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
12 Feb 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
09 Feb 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
08 Feb 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
07 Feb 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |