Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
24 Jun 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
21 Jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
20 Jun 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
18 Jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
17 Jun 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
14 Jun 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
13 Jun 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
12 Jun 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
11 Jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
10 Jun 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
07 Jun 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
06 Jun 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
05 Jun 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
04 Jun 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
03 Jun 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
31 May 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
30 May 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
29 May 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
28 May 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
24 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
23 May 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
22 May 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
21 May 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
20 May 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
17 May 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
16 May 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
15 May 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
14 May 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
13 May 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
10 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
09 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
08 May 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
07 May 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
06 May 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
03 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
02 May 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
01 May 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
30 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
29 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
26 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
25 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
24 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
23 Apr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
22 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
19 Apr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
18 Apr 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
17 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
16 Apr 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
15 Apr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
12 Apr 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
11 Apr 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
10 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
09 Apr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
08 Apr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
05 Apr 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
04 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
03 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
02 Apr 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
01 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
28 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
27 Mar 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
26 Mar 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
25 Mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
22 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
21 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
20 Mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
19 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
18 Mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
15 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
14 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
13 Mar 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
12 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
11 Mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
08 Mar 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
07 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
06 Mar 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
05 Mar 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
04 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
01 Mar 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
29 Feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
28 Feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
27 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
26 Feb 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
23 Feb 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
22 Feb 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
21 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
20 Feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
16 Feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
15 Feb 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
14 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
13 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
12 Feb 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
09 Feb 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
08 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
07 Feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
06 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
05 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
02 Feb 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
01 Feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |