Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
28 Jun 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
27 Jun 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
26 Jun 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
25 Jun 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
24 Jun 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
21 Jun 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
20 Jun 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
18 Jun 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
17 Jun 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
14 Jun 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
13 Jun 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
12 Jun 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
11 Jun 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
10 Jun 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
07 Jun 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
06 Jun 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
05 Jun 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
04 Jun 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
03 Jun 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
31 May 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
30 May 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
29 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
28 May 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
24 May 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
23 May 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
22 May 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
21 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
20 May 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
17 May 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
16 May 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
15 May 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
14 May 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
13 May 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
10 May 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
09 May 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
08 May 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
07 May 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
06 May 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
03 May 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
02 May 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
01 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
30 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
29 Apr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
26 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
25 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
24 Apr 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
23 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
22 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
19 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
18 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
17 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
16 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
15 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
12 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
11 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
10 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
09 Apr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
08 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
05 Apr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
04 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
03 Apr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
02 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
01 Apr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
28 Mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
27 Mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
26 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
25 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
22 Mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
21 Mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
20 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
19 Mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
18 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
15 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
14 Mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
13 Mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
12 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
11 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
08 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
07 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
06 Mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
05 Mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
04 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
01 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
29 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
28 Feb 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
27 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
26 Feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
23 Feb 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
22 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
21 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
20 Feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
16 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
15 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
14 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
13 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
12 Feb 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
09 Feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
08 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |