Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
27 Jun 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
26 Jun 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
25 Jun 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
24 Jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
21 Jun 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
20 Jun 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
18 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
17 Jun 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
14 Jun 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
13 Jun 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
12 Jun 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
11 Jun 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
10 Jun 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
07 Jun 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
06 Jun 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
05 Jun 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
04 Jun 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
03 Jun 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
31 May 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
30 May 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
29 May 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
28 May 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
24 May 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
23 May 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
22 May 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
21 May 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
20 May 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
17 May 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
16 May 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
15 May 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
14 May 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
13 May 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
10 May 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
09 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
08 May 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
07 May 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
06 May 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
03 May 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
02 May 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
01 May 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
30 Apr 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
29 Apr 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
26 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
25 Apr 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
24 Apr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
23 Apr 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
22 Apr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
19 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
18 Apr 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
17 Apr 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
16 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
15 Apr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
12 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
11 Apr 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
10 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
09 Apr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
08 Apr 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
05 Apr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
04 Apr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
03 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
02 Apr 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
01 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
28 Mar 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
27 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
26 Mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
25 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
22 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
21 Mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
20 Mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
19 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
18 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
15 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
14 Mar 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
13 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
12 Mar 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
11 Mar 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
08 Mar 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
07 Mar 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
06 Mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
05 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
04 Mar 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
01 Mar 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
29 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
28 Feb 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
27 Feb 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
26 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
23 Feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
22 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
21 Feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
20 Feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
16 Feb 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
15 Feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
14 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
13 Feb 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
12 Feb 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
09 Feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
08 Feb 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
07 Feb 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
06 Feb 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |