Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
04 Jul 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
03 Jul 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
02 Jul 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
27 Jun 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
26 Jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
25 Jun 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
24 Jun 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
21 Jun 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
20 Jun 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
19 Jun 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
18 Jun 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
17 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
14 Jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
13 Jun 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
12 Jun 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
11 Jun 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
06 Jun 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
05 Jun 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
04 Jun 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
03 Jun 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
31 May 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
30 May 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
29 May 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
28 May 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
24 May 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
23 May 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
22 May 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
21 May 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
20 May 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
17 May 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
16 May 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
13 May 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
10 May 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
09 May 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
08 May 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
07 May 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
29 Apr 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
26 Apr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
25 Apr 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
24 Apr 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
23 Apr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
22 Apr 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
19 Apr 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
18 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
17 Apr 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
16 Apr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
15 Apr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
12 Apr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
11 Apr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
10 Apr 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
09 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
08 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
02 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
28 Mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
27 Mar 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
26 Mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
25 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
22 Mar 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
21 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
20 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
19 Mar 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
18 Mar 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
15 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
14 Mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
13 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
12 Mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
11 Mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
08 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
07 Mar 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
06 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
05 Mar 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
04 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
01 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
29 Feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
28 Feb 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
27 Feb 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
26 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
23 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
22 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
21 Feb 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
20 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
19 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
16 Feb 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |