Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
27 Jun 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
26 Jun 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
25 Jun 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
24 Jun 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
21 Jun 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
20 Jun 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
18 Jun 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
17 Jun 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
14 Jun 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
13 Jun 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
12 Jun 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
11 Jun 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
10 Jun 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
07 Jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
06 Jun 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
05 Jun 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
04 Jun 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
03 Jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
31 May 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
30 May 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
29 May 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
28 May 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
24 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
23 May 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
22 May 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
21 May 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
20 May 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
17 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
16 May 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
15 May 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
14 May 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
13 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
10 May 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
09 May 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
08 May 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
07 May 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
06 May 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
03 May 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
02 May 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
01 May 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
30 Apr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
29 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
26 Apr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
25 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
24 Apr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
23 Apr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
22 Apr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
19 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
18 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
17 Apr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
16 Apr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
15 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
12 Apr 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
11 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
10 Apr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
09 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
08 Apr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
05 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
04 Apr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
03 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
02 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
01 Apr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
28 Mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
27 Mar 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
26 Mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
25 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
22 Mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
21 Mar 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
20 Mar 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
19 Mar 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
18 Mar 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
15 Mar 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
14 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
13 Mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
12 Mar 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
11 Mar 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
08 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
07 Mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
06 Mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
05 Mar 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
04 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
01 Mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
29 Feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
28 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
27 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
26 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
23 Feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
22 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
21 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
20 Feb 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
16 Feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
15 Feb 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
14 Feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
13 Feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
12 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
09 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
08 Feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
07 Feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
06 Feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |