Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
25 Jun 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
24 Jun 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
21 Jun 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
20 Jun 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
19 Jun 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
18 Jun 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
17 Jun 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
14 Jun 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
13 Jun 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
12 Jun 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
11 Jun 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
10 Jun 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
07 Jun 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
06 Jun 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
05 Jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
04 Jun 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
03 Jun 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
31 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
28 May 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
27 May 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
24 May 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
23 May 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
22 May 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
21 May 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
16 May 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
15 May 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
14 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
13 May 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
10 May 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
07 May 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
06 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
03 May 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
02 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
30 Apr 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
29 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
26 Apr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
25 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
24 Apr 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
23 Apr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
22 Apr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
19 Apr 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
18 Apr 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
17 Apr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
16 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
15 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
12 Apr 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
11 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
10 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
09 Apr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
08 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
05 Apr 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
04 Apr 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
03 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
02 Apr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
28 Mar 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
27 Mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
26 Mar 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
25 Mar 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
22 Mar 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
21 Mar 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
20 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
19 Mar 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
18 Mar 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
15 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
14 Mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
13 Mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
12 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
11 Mar 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
08 Mar 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
07 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
06 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
05 Mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
04 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
01 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
29 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
28 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
27 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
26 Feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
23 Feb 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
22 Feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
21 Feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
20 Feb 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
19 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
16 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
15 Feb 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
14 Feb 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
13 Feb 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
12 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
09 Feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
08 Feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
07 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |