Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
25 Jun 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
24 Jun 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
21 Jun 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
20 Jun 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
18 Jun 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
17 Jun 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
14 Jun 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
13 Jun 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
12 Jun 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
11 Jun 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
10 Jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
07 Jun 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
06 Jun 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
05 Jun 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
04 Jun 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
03 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
31 May 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
30 May 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
29 May 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
28 May 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
24 May 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
23 May 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
22 May 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
21 May 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
20 May 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
17 May 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
16 May 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
15 May 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
14 May 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
13 May 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
10 May 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
09 May 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
08 May 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
07 May 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
06 May 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
03 May 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
02 May 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
01 May 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
30 Apr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
29 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
26 Apr 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
25 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
24 Apr 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
23 Apr 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
22 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
19 Apr 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
18 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
17 Apr 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
16 Apr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
15 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
12 Apr 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
11 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
10 Apr 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
09 Apr 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
08 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
05 Apr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
04 Apr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
03 Apr 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
02 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
01 Apr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
28 Mar 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
27 Mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
26 Mar 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
25 Mar 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
22 Mar 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
21 Mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
20 Mar 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
19 Mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
18 Mar 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
15 Mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
14 Mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
13 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
12 Mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
11 Mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
08 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
07 Mar 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
06 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
05 Mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
04 Mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
01 Mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
29 Feb 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
28 Feb 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
27 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
26 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
23 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
22 Feb 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
21 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
20 Feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
16 Feb 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
15 Feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
14 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
13 Feb 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
12 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
09 Feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
08 Feb 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
07 Feb 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
06 Feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
05 Feb 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
02 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |