Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
27 Jun 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
26 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
25 Jun 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
24 Jun 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
21 Jun 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
20 Jun 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
19 Jun 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
18 Jun 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
17 Jun 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
14 Jun 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
13 Jun 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
12 Jun 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
11 Jun 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
06 Jun 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
05 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
04 Jun 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
03 Jun 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
31 May 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
30 May 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
29 May 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
28 May 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
24 May 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
23 May 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
22 May 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
21 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
20 May 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
17 May 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
16 May 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
13 May 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
10 May 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
09 May 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
08 May 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
07 May 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
29 Apr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
26 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
25 Apr 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
24 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
23 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
22 Apr 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
19 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
18 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
17 Apr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
16 Apr 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
15 Apr 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
12 Apr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
11 Apr 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
10 Apr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
09 Apr 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
08 Apr 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
02 Apr 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
28 Mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
27 Mar 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
26 Mar 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
25 Mar 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
22 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
21 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
20 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
19 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
18 Mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
15 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
14 Mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
13 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
12 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
11 Mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
08 Mar 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
07 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
06 Mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
05 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
04 Mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
01 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
29 Feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
28 Feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
27 Feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
26 Feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
23 Feb 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
22 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
21 Feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
20 Feb 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
19 Feb 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
16 Feb 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
08 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
07 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |