Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
27 Jun 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
26 Jun 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
25 Jun 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
24 Jun 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
21 Jun 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
20 Jun 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
19 Jun 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
18 Jun 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
17 Jun 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
14 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
13 Jun 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
12 Jun 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
11 Jun 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
10 Jun 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
07 Jun 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
06 Jun 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
05 Jun 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
04 Jun 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
03 Jun 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
31 May 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
30 May 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
29 May 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
28 May 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
24 May 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
23 May 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
22 May 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
21 May 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
20 May 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
17 May 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
16 May 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
15 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
14 May 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
13 May 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
10 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
09 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
08 May 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
07 May 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
03 May 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
02 May 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
01 May 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
30 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
29 Apr 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
26 Apr 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
25 Apr 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
24 Apr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
23 Apr 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
22 Apr 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
19 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
18 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
17 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
16 Apr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
15 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
12 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
11 Apr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
10 Apr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
09 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
08 Apr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
05 Apr 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
04 Apr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
03 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
02 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
28 Mar 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
27 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
26 Mar 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
25 Mar 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
22 Mar 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
21 Mar 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
20 Mar 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
19 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
18 Mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
15 Mar 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
14 Mar 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
13 Mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
12 Mar 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
11 Mar 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
08 Mar 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
07 Mar 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
06 Mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
05 Mar 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
04 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
01 Mar 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
29 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
28 Feb 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
27 Feb 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
26 Feb 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
23 Feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
22 Feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
21 Feb 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
20 Feb 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
19 Feb 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
16 Feb 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
15 Feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
14 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
13 Feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |