Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
24 Jun 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
21 Jun 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
20 Jun 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
19 Jun 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
18 Jun 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
17 Jun 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
14 Jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
13 Jun 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
12 Jun 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
11 Jun 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
10 Jun 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
07 Jun 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
06 Jun 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
05 Jun 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
04 Jun 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
03 Jun 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
31 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
28 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
27 May 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
24 May 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
23 May 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
22 May 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
21 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
16 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
15 May 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
14 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
13 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
10 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
07 May 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
06 May 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
03 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
02 May 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
30 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
29 Apr 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
26 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
25 Apr 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
24 Apr 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
23 Apr 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
22 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
19 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
18 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
17 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
16 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
15 Apr 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
12 Apr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
11 Apr 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
10 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
09 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
08 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
05 Apr 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
04 Apr 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
03 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
02 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
28 Mar 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
27 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
26 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
25 Mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
22 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
21 Mar 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
20 Mar 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
19 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
18 Mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
15 Mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
14 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
13 Mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
12 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
11 Mar 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
08 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
07 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
06 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
05 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
04 Mar 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
01 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
29 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
28 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
27 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
26 Feb 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
23 Feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
22 Feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
21 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
20 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
19 Feb 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
16 Feb 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
15 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
14 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
13 Feb 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
12 Feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
09 Feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
08 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
07 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
06 Feb 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |