Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 72.50 | 74.49 | 71.45 | 71.68 | 71.68 | 138,389 |
24 Jun 2024 | 74.01 | 74.86 | 72.94 | 73.33 | 73.33 | 61,153 |
21 Jun 2024 | 76.69 | 77.29 | 73.75 | 74.01 | 74.01 | 195,537 |
20 Jun 2024 | 74.00 | 77.44 | 74.00 | 76.36 | 76.36 | 135,621 |
19 Jun 2024 | 75.83 | 76.20 | 73.71 | 73.90 | 73.90 | 124,520 |
18 Jun 2024 | 74.00 | 76.72 | 72.18 | 75.70 | 75.70 | 457,422 |
14 Jun 2024 | 71.79 | 74.53 | 70.16 | 73.62 | 73.62 | 181,007 |
13 Jun 2024 | 71.26 | 71.66 | 70.09 | 70.55 | 70.55 | 166,691 |
12 Jun 2024 | 69.89 | 73.47 | 69.05 | 71.22 | 71.22 | 394,358 |
11 Jun 2024 | 68.55 | 69.55 | 68.42 | 68.66 | 68.66 | 185,308 |
10 Jun 2024 | 69.94 | 69.94 | 67.90 | 68.13 | 68.13 | 62,673 |
07 Jun 2024 | 68.20 | 69.31 | 67.73 | 68.57 | 68.57 | 88,564 |
06 Jun 2024 | 68.29 | 70.50 | 68.03 | 68.29 | 68.29 | 353,005 |
05 Jun 2024 | 64.13 | 68.00 | 62.65 | 67.12 | 67.12 | 141,130 |
04 Jun 2024 | 62.20 | 64.11 | 56.00 | 62.87 | 62.87 | 135,865 |
03 Jun 2024 | 65.98 | 65.98 | 61.50 | 62.22 | 62.22 | 185,548 |
31 May 2024 | 62.00 | 63.50 | 60.55 | 61.08 | 61.08 | 270,868 |
30 May 2024 | 64.01 | 65.54 | 63.45 | 63.66 | 63.66 | 84,485 |
29 May 2024 | 65.49 | 65.70 | 63.76 | 65.25 | 65.25 | 71,436 |
28 May 2024 | 64.01 | 66.45 | 63.90 | 64.01 | 64.01 | 29,952 |
27 May 2024 | 66.50 | 66.89 | 64.61 | 64.85 | 64.85 | 24,487 |
24 May 2024 | 63.66 | 67.00 | 63.66 | 66.18 | 66.18 | 20,349 |
23 May 2024 | 65.05 | 66.24 | 64.62 | 64.79 | 64.79 | 19,398 |
22 May 2024 | 66.00 | 66.73 | 65.50 | 65.60 | 65.60 | 17,715 |
21 May 2024 | 68.00 | 68.00 | 65.89 | 66.05 | 66.05 | 35,825 |
17 May 2024 | 65.56 | 68.46 | 65.50 | 67.11 | 67.11 | 108,211 |
16 May 2024 | 65.51 | 66.49 | 65.15 | 65.88 | 65.88 | 86,976 |
15 May 2024 | 64.51 | 66.65 | 64.51 | 65.86 | 65.86 | 65,632 |
14 May 2024 | 65.47 | 65.47 | 64.61 | 65.05 | 65.05 | 25,015 |
13 May 2024 | 63.56 | 65.00 | 62.37 | 64.32 | 64.32 | 109,275 |
10 May 2024 | 65.49 | 65.49 | 62.77 | 64.08 | 64.08 | 37,979 |
09 May 2024 | 66.99 | 66.99 | 63.00 | 63.48 | 63.48 | 38,553 |
08 May 2024 | 64.43 | 65.77 | 63.81 | 65.23 | 65.23 | 52,470 |
07 May 2024 | 65.90 | 65.90 | 64.10 | 64.40 | 64.40 | 146,299 |
06 May 2024 | 65.81 | 67.04 | 65.34 | 65.90 | 65.90 | 89,347 |
03 May 2024 | 67.97 | 67.97 | 66.20 | 66.46 | 66.46 | 109,020 |
02 May 2024 | 68.03 | 68.23 | 66.92 | 67.24 | 67.24 | 96,861 |
30 Apr 2024 | 69.87 | 69.88 | 67.83 | 68.00 | 68.00 | 79,343 |
29 Apr 2024 | 68.92 | 70.00 | 68.38 | 68.70 | 68.70 | 96,409 |
26 Apr 2024 | 70.96 | 70.96 | 68.25 | 68.67 | 68.67 | 108,634 |
25 Apr 2024 | 70.99 | 70.99 | 69.46 | 69.79 | 69.79 | 52,951 |
24 Apr 2024 | 69.71 | 71.30 | 69.71 | 70.33 | 70.33 | 123,828 |
23 Apr 2024 | 69.03 | 71.34 | 69.03 | 69.71 | 69.71 | 73,393 |
22 Apr 2024 | 68.48 | 69.68 | 68.46 | 69.06 | 69.06 | 111,072 |
19 Apr 2024 | 65.76 | 69.00 | 65.00 | 68.18 | 68.18 | 270,066 |
18 Apr 2024 | 70.20 | 70.20 | 66.65 | 67.13 | 67.13 | 182,058 |
16 Apr 2024 | 66.98 | 70.24 | 66.98 | 68.52 | 68.52 | 149,702 |
15 Apr 2024 | 62.55 | 69.88 | 62.55 | 68.27 | 68.27 | 177,910 |
12 Apr 2024 | 71.97 | 72.76 | 70.64 | 71.78 | 71.78 | 150,506 |
10 Apr 2024 | 75.02 | 75.02 | 72.00 | 72.24 | 72.24 | 78,161 |
09 Apr 2024 | 73.88 | 76.00 | 72.77 | 74.84 | 74.84 | 174,298 |
08 Apr 2024 | 76.00 | 76.00 | 73.68 | 74.04 | 74.04 | 192,356 |
05 Apr 2024 | 75.20 | 76.39 | 74.45 | 74.95 | 74.95 | 66,710 |
04 Apr 2024 | 75.79 | 77.76 | 75.19 | 76.19 | 76.19 | 93,454 |
03 Apr 2024 | 74.01 | 76.10 | 74.01 | 75.01 | 75.01 | 176,459 |
02 Apr 2024 | 74.57 | 76.05 | 73.44 | 74.78 | 74.78 | 76,775 |
01 Apr 2024 | 74.97 | 75.00 | 73.55 | 73.84 | 73.84 | 145,720 |
28 Mar 2024 | 74.46 | 75.64 | 72.50 | 73.22 | 73.22 | 260,001 |
27 Mar 2024 | 73.45 | 76.20 | 72.20 | 73.00 | 73.00 | 347,730 |
26 Mar 2024 | 68.33 | 71.20 | 67.04 | 70.84 | 70.84 | 391,020 |
22 Mar 2024 | 67.96 | 68.82 | 66.20 | 68.28 | 68.28 | 180,994 |
21 Mar 2024 | 66.63 | 68.26 | 66.25 | 66.63 | 66.63 | 141,026 |
20 Mar 2024 | 66.13 | 68.75 | 65.86 | 67.09 | 67.09 | 244,449 |
19 Mar 2024 | 65.92 | 66.75 | 64.71 | 66.11 | 66.11 | 181,724 |
18 Mar 2024 | 65.91 | 66.35 | 62.84 | 65.14 | 65.14 | 697,420 |
15 Mar 2024 | 61.48 | 64.75 | 60.85 | 63.39 | 63.39 | 288,953 |
14 Mar 2024 | 56.26 | 62.61 | 56.26 | 61.46 | 61.46 | 324,921 |
13 Mar 2024 | 62.85 | 65.23 | 56.70 | 57.41 | 57.41 | 497,224 |
12 Mar 2024 | 67.03 | 67.12 | 63.69 | 64.11 | 64.11 | 329,345 |
11 Mar 2024 | 69.55 | 69.90 | 67.06 | 67.57 | 67.57 | 112,598 |
07 Mar 2024 | 69.26 | 71.90 | 68.75 | 69.28 | 69.28 | 200,426 |
06 Mar 2024 | 72.92 | 72.92 | 69.00 | 70.50 | 70.50 | 249,616 |
05 Mar 2024 | 74.36 | 74.88 | 72.60 | 72.83 | 72.83 | 101,978 |
04 Mar 2024 | 77.44 | 77.61 | 74.61 | 74.98 | 74.98 | 209,452 |
01 Mar 2024 | 77.73 | 78.00 | 75.80 | 76.02 | 76.02 | 99,894 |
29 Feb 2024 | 74.88 | 76.90 | 72.80 | 76.21 | 76.21 | 311,209 |
28 Feb 2024 | 78.51 | 79.76 | 73.82 | 74.38 | 74.38 | 715,641 |
27 Feb 2024 | 82.98 | 83.07 | 78.00 | 79.24 | 79.24 | 177,634 |
26 Feb 2024 | 80.86 | 83.11 | 78.65 | 82.23 | 82.23 | 264,626 |
23 Feb 2024 | 82.31 | 83.55 | 79.80 | 80.27 | 80.27 | 504,740 |
22 Feb 2024 | 82.91 | 83.06 | 80.11 | 80.72 | 80.72 | 218,155 |
21 Feb 2024 | 82.69 | 83.79 | 80.14 | 80.55 | 80.55 | 1,163,153 |
20 Feb 2024 | 75.10 | 84.85 | 75.00 | 82.08 | 82.08 | 1,210,452 |
19 Feb 2024 | 70.97 | 75.85 | 69.00 | 73.75 | 73.75 | 982,041 |
16 Feb 2024 | 68.92 | 71.75 | 67.31 | 70.05 | 70.05 | 350,883 |
15 Feb 2024 | 65.86 | 68.73 | 65.65 | 67.26 | 67.26 | 268,879 |
14 Feb 2024 | 64.63 | 68.86 | 63.95 | 64.34 | 64.34 | 234,846 |
13 Feb 2024 | 65.25 | 66.50 | 62.40 | 65.81 | 65.81 | 158,208 |
12 Feb 2024 | 71.59 | 71.59 | 64.50 | 65.22 | 65.22 | 390,256 |
09 Feb 2024 | 73.14 | 73.14 | 67.50 | 69.39 | 69.39 | 154,483 |
08 Feb 2024 | 74.00 | 74.06 | 71.86 | 72.02 | 72.02 | 94,910 |
07 Feb 2024 | 71.53 | 76.10 | 71.53 | 73.12 | 73.12 | 536,140 |
06 Feb 2024 | 71.47 | 72.34 | 69.84 | 70.95 | 70.95 | 277,368 |
05 Feb 2024 | 71.01 | 71.98 | 69.60 | 70.43 | 70.43 | 106,252 |
02 Feb 2024 | 72.78 | 73.52 | 70.42 | 70.68 | 70.68 | 293,665 |
01 Feb 2024 | 72.92 | 72.92 | 70.16 | 71.37 | 71.37 | 205,748 |
31 Jan 2024 | 70.30 | 74.05 | 69.90 | 71.94 | 71.94 | 167,236 |
30 Jan 2024 | 70.14 | 71.34 | 68.80 | 69.24 | 69.24 | 204,480 |
29 Jan 2024 | 72.75 | 73.06 | 70.39 | 70.70 | 70.70 | 182,674 |
25 Jan 2024 | 70.03 | 72.85 | 70.03 | 72.14 | 72.14 | 299,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |