Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
24 Jun 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
21 Jun 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
20 Jun 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
18 Jun 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
17 Jun 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
14 Jun 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
13 Jun 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
12 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
11 Jun 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
10 Jun 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
07 Jun 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
06 Jun 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
05 Jun 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
04 Jun 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
03 Jun 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
31 May 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
30 May 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
29 May 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
28 May 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
24 May 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
23 May 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
22 May 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
21 May 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
20 May 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
17 May 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
16 May 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
15 May 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
14 May 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
13 May 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
10 May 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
09 May 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
08 May 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
07 May 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
06 May 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
03 May 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
02 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
01 May 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
30 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
29 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
26 Apr 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
25 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
24 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
23 Apr 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
22 Apr 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
19 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
18 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
17 Apr 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
16 Apr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
15 Apr 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
12 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
11 Apr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
10 Apr 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
09 Apr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
08 Apr 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
05 Apr 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
04 Apr 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
03 Apr 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
02 Apr 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
01 Apr 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
28 Mar 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
27 Mar 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
26 Mar 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
25 Mar 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
22 Mar 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
21 Mar 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
20 Mar 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
19 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
18 Mar 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
15 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
14 Mar 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
13 Mar 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
12 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
11 Mar 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
08 Mar 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
07 Mar 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
06 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
05 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
04 Mar 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
01 Mar 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
29 Feb 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
28 Feb 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
27 Feb 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
26 Feb 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
23 Feb 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
22 Feb 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
21 Feb 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
20 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
16 Feb 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
15 Feb 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
14 Feb 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
13 Feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
12 Feb 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
09 Feb 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
08 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
07 Feb 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
06 Feb 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
05 Feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
02 Feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |