Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 66.500 | 67.160 | 65.840 | 65.860 | 65.860 | 55,185 |
27 Jun 2024 | 66.940 | 67.060 | 66.580 | 66.600 | 66.600 | 59,310 |
26 Jun 2024 | 66.780 | 67.940 | 66.220 | 67.880 | 67.880 | 56,434 |
25 Jun 2024 | 67.420 | 67.660 | 66.660 | 66.920 | 66.920 | 55,045 |
24 Jun 2024 | 67.500 | 67.800 | 66.920 | 67.420 | 67.420 | 74,226 |
21 Jun 2024 | 68.460 | 68.460 | 67.320 | 67.820 | 67.820 | 85,915 |
20 Jun 2024 | 70.000 | 70.000 | 68.440 | 68.460 | 68.460 | 67,311 |
19 Jun 2024 | 71.460 | 71.460 | 70.000 | 70.000 | 70.000 | 28,854 |
18 Jun 2024 | 71.400 | 71.600 | 71.000 | 71.560 | 71.560 | 18,921 |
17 Jun 2024 | 69.700 | 71.840 | 69.700 | 71.500 | 71.500 | 85,443 |
14 Jun 2024 | 70.200 | 70.480 | 69.180 | 70.380 | 70.380 | 74,635 |
13 Jun 2024 | 70.000 | 71.000 | 70.000 | 70.460 | 70.460 | 81,371 |
12 Jun 2024 | 70.000 | 70.260 | 69.900 | 70.000 | 70.000 | 20,715 |
11 Jun 2024 | 70.360 | 70.360 | 69.500 | 70.300 | 70.300 | 23,738 |
07 Jun 2024 | 72.060 | 72.060 | 69.540 | 70.360 | 70.360 | 31,166 |
06 Jun 2024 | 72.760 | 73.000 | 72.060 | 72.060 | 72.060 | 88,700 |
05 Jun 2024 | 72.720 | 73.900 | 72.720 | 72.760 | 72.760 | 26,413 |
04 Jun 2024 | 71.940 | 73.000 | 71.940 | 72.700 | 72.700 | 11,889 |
03 Jun 2024 | 71.360 | 72.240 | 70.940 | 71.740 | 71.740 | 45,755 |
31 May 2024 | 71.680 | 72.360 | 71.240 | 71.280 | 71.280 | 25,418 |
30 May 2024 | 71.140 | 71.840 | 71.100 | 71.320 | 71.320 | 185,581 |
29 May 2024 | 71.000 | 71.400 | 70.600 | 71.100 | 71.100 | 35,511 |
28 May 2024 | 70.460 | 70.600 | 69.660 | 69.740 | 69.740 | 86,914 |
27 May 2024 | 71.000 | 71.060 | 69.800 | 70.540 | 70.540 | 41,056 |
24 May 2024 | 71.760 | 71.760 | 70.280 | 70.280 | 70.280 | 50,599 |
23 May 2024 | 72.980 | 72.980 | 71.640 | 71.760 | 71.760 | 46,350 |
22 May 2024 | 72.580 | 73.240 | 72.300 | 73.160 | 73.160 | 52,651 |
21 May 2024 | 72.820 | 73.040 | 72.240 | 72.340 | 72.340 | 87,484 |
20 May 2024 | 73.760 | 74.300 | 73.100 | 73.300 | 73.300 | 92,271 |
17 May 2024 | 72.320 | 73.740 | 72.100 | 73.680 | 73.680 | 76,347 |
16 May 2024 | 73.540 | 73.540 | 72.300 | 72.320 | 72.320 | 61,750 |
14 May 2024 | 73.720 | 74.460 | 73.420 | 73.540 | 73.540 | 83,650 |
13 May 2024 | 75.380 | 75.380 | 73.540 | 73.560 | 73.560 | 36,867 |
10 May 2024 | 76.600 | 76.600 | 75.120 | 75.380 | 75.380 | 105,800 |
09 May 2024 | 76.180 | 76.940 | 75.980 | 76.540 | 76.540 | 64,659 |
08 May 2024 | 75.720 | 75.720 | 74.560 | 74.760 | 74.760 | 146,330 |
07 May 2024 | 76.180 | 76.500 | 75.640 | 76.160 | 76.160 | 131,051 |
06 May 2024 | 75.940 | 76.500 | 75.720 | 76.180 | 76.180 | 74,000 |
03 May 2024 | 75.400 | 76.120 | 75.300 | 75.940 | 75.940 | 173,346 |
02 May 2024 | 73.900 | 75.340 | 73.740 | 75.340 | 75.340 | 67,234 |
30 Apr 2024 | 74.480 | 74.700 | 73.860 | 73.940 | 73.940 | 48,238 |
29 Apr 2024 | 71.560 | 75.500 | 71.560 | 74.500 | 74.500 | 231,382 |
26 Apr 2024 | 70.800 | 72.160 | 70.760 | 71.560 | 71.560 | 61,451 |
25 Apr 2024 | 69.400 | 70.360 | 68.900 | 69.880 | 69.880 | 82,650 |
24 Apr 2024 | 70.060 | 70.060 | 69.080 | 69.560 | 69.560 | 39,237 |
23 Apr 2024 | 71.000 | 71.040 | 69.820 | 70.060 | 70.060 | 89,613 |
22 Apr 2024 | 72.100 | 72.100 | 70.720 | 70.720 | 70.720 | 377,058 |
19 Apr 2024 | 73.360 | 73.360 | 71.140 | 71.560 | 71.560 | 55,617 |
18 Apr 2024 | 72.820 | 74.040 | 72.000 | 73.360 | 73.360 | 34,635 |
17 Apr 2024 | 71.500 | 73.180 | 71.500 | 73.200 | 73.200 | 105,740 |
16 Apr 2024 | 73.680 | 73.680 | 71.400 | 71.520 | 71.520 | 340,180 |
15 Apr 2024 | 72.480 | 74.320 | 72.480 | 73.640 | 73.640 | 108,769 |
12 Apr 2024 | 74.100 | 74.100 | 72.480 | 72.480 | 72.480 | 28,169 |
11 Apr 2024 | 74.280 | 74.820 | 73.340 | 74.320 | 74.320 | 45,393 |
10 Apr 2024 | 75.500 | 75.500 | 74.280 | 74.520 | 74.520 | 61,050 |
09 Apr 2024 | 73.980 | 75.720 | 73.980 | 75.580 | 75.580 | 51,422 |
08 Apr 2024 | 74.820 | 75.400 | 73.840 | 73.860 | 73.860 | 36,642 |
05 Apr 2024 | 75.000 | 75.000 | 74.120 | 74.820 | 74.820 | 119,750 |
03 Apr 2024 | 75.600 | 75.620 | 74.620 | 74.700 | 74.700 | 56,153 |
02 Apr 2024 | 72.020 | 75.580 | 72.020 | 75.520 | 75.520 | 186,094 |
28 Mar 2024 | 71.400 | 72.860 | 71.400 | 72.020 | 72.020 | 28,928 |
27 Mar 2024 | 73.620 | 73.620 | 71.300 | 71.400 | 71.400 | 52,501 |
26 Mar 2024 | 71.700 | 74.180 | 71.700 | 73.620 | 73.620 | 55,449 |
25 Mar 2024 | 72.340 | 73.100 | 71.700 | 71.700 | 71.700 | 17,591 |
22 Mar 2024 | 74.140 | 74.140 | 72.580 | 72.760 | 72.760 | 118,650 |
21 Mar 2024 | 75.800 | 75.860 | 74.920 | 75.120 | 75.120 | 21,640 |
20 Mar 2024 | 75.800 | 76.140 | 75.500 | 75.760 | 75.760 | 35,161 |
19 Mar 2024 | 76.700 | 76.700 | 75.700 | 75.800 | 75.800 | 41,601 |
18 Mar 2024 | 75.000 | 76.700 | 75.000 | 76.700 | 76.700 | 44,840 |
15 Mar 2024 | 74.500 | 74.640 | 72.980 | 74.600 | 74.600 | 86,485 |
14 Mar 2024 | 75.000 | 75.940 | 74.040 | 74.500 | 74.500 | 73,666 |
13 Mar 2024 | 75.400 | 75.880 | 73.800 | 73.800 | 73.800 | 36,784 |
12 Mar 2024 | 74.800 | 75.760 | 74.760 | 75.420 | 75.420 | 242,337 |
11 Mar 2024 | 70.000 | 74.660 | 70.000 | 74.480 | 74.480 | 54,087 |
08 Mar 2024 | 69.120 | 69.580 | 68.520 | 69.260 | 69.260 | 62,207 |
07 Mar 2024 | 70.600 | 70.900 | 69.100 | 69.100 | 69.100 | 80,495 |
06 Mar 2024 | 69.700 | 71.200 | 69.620 | 70.580 | 70.580 | 58,786 |
05 Mar 2024 | 69.700 | 70.420 | 69.380 | 70.040 | 70.040 | 273,008 |
04 Mar 2024 | 71.040 | 71.200 | 70.200 | 70.640 | 70.640 | 71,400 |
01 Mar 2024 | 70.300 | 71.300 | 70.260 | 71.020 | 71.020 | 95,250 |
29 Feb 2024 | 68.000 | 70.520 | 67.680 | 70.300 | 70.300 | 90,687 |
28 Feb 2024 | 69.700 | 71.120 | 67.940 | 67.960 | 67.960 | 78,877 |
27 Feb 2024 | 68.000 | 69.600 | 67.840 | 69.420 | 69.420 | 26,000 |
26 Feb 2024 | 67.800 | 68.880 | 67.800 | 68.000 | 68.000 | 32,598 |
23 Feb 2024 | 67.300 | 67.900 | 67.080 | 67.800 | 67.800 | 54,834 |
22 Feb 2024 | 67.000 | 67.480 | 66.880 | 67.340 | 67.340 | 42,645 |
21 Feb 2024 | 66.000 | 68.200 | 65.320 | 67.180 | 67.180 | 52,923 |
20 Feb 2024 | 66.300 | 66.300 | 65.140 | 65.960 | 65.960 | 54,006 |
19 Feb 2024 | 67.620 | 67.620 | 66.000 | 66.300 | 66.300 | 279,773 |
16 Feb 2024 | 67.280 | 68.400 | 67.280 | 68.440 | 68.440 | 7,046 |
15 Feb 2024 | 66.840 | 67.320 | 66.200 | 67.280 | 67.280 | 531,544 |
14 Feb 2024 | 66.300 | 67.000 | 66.040 | 66.840 | 66.840 | 32,484 |
09 Feb 2024 | 66.460 | 66.460 | 66.460 | 66.460 | 66.460 | - |
08 Feb 2024 | 66.280 | 68.400 | 66.280 | 66.860 | 66.860 | 151,290 |
07 Feb 2024 | 64.000 | 66.340 | 64.000 | 65.920 | 65.920 | 103,764 |
06 Feb 2024 | 62.400 | 64.000 | 60.260 | 64.000 | 64.000 | 102,907 |
05 Feb 2024 | 60.280 | 61.700 | 58.060 | 60.320 | 60.320 | 255,334 |
02 Feb 2024 | 62.520 | 62.520 | 59.280 | 60.980 | 60.980 | 207,915 |
01 Feb 2024 | 62.480 | 63.500 | 62.140 | 62.460 | 62.460 | 67,500 |
31 Jan 2024 | 62.740 | 64.400 | 62.620 | 62.680 | 62.680 | 125,444 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |