Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
20 Jun 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
18 Jun 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
17 Jun 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
14 Jun 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
13 Jun 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
12 Jun 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
11 Jun 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
10 Jun 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
07 Jun 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
06 Jun 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
05 Jun 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
04 Jun 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
03 Jun 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
31 May 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
30 May 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
29 May 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
28 May 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
24 May 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
23 May 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
22 May 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
21 May 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
20 May 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
17 May 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
16 May 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
15 May 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
14 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
13 May 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
10 May 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
09 May 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
08 May 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
07 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
06 May 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
03 May 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
02 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
01 May 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
30 Apr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
29 Apr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
26 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
25 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
24 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
23 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
22 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
19 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
18 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
17 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
16 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
15 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
12 Apr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
11 Apr 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
10 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
09 Apr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
08 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
05 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
04 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
03 Apr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
02 Apr 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
01 Apr 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
28 Mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
27 Mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
26 Mar 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
25 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
22 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
21 Mar 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
20 Mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
19 Mar 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
18 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
15 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
14 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
13 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
12 Mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
11 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
08 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
07 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
06 Mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
05 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
04 Mar 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
01 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
29 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
28 Feb 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
27 Feb 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
26 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
23 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
22 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
21 Feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
20 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
16 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
15 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
14 Feb 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
13 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
12 Feb 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
09 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
08 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
07 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
06 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
05 Feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
02 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
01 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
31 Jan 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
30 Jan 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |