Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
17 Jun 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
14 Jun 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
13 Jun 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
12 Jun 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
11 Jun 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
10 Jun 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
07 Jun 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
06 Jun 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
05 Jun 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
04 Jun 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
03 Jun 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
31 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
30 May 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
29 May 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
28 May 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
24 May 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
23 May 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
22 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
21 May 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
16 May 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
15 May 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
14 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
13 May 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
10 May 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
07 May 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
02 May 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
29 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
26 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
25 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
24 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
23 Apr 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
22 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
19 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
18 Apr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
17 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
16 Apr 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
15 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
12 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
11 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
10 Apr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
09 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
08 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
05 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
04 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
03 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
02 Apr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
27 Mar 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
26 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
25 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
22 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
21 Mar 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
20 Mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
19 Mar 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
18 Mar 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
15 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
14 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
13 Mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
12 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
11 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
08 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
07 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
06 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
05 Mar 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
04 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
01 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
29 Feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
28 Feb 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
27 Feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
26 Feb 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
23 Feb 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
22 Feb 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
21 Feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
20 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
16 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
15 Feb 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
14 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
13 Feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
12 Feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
09 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
08 Feb 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
07 Feb 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
06 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
05 Feb 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
02 Feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
01 Feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
31 Jan 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
30 Jan 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
29 Jan 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
26 Jan 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |