Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
21 Jun 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
20 Jun 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
19 Jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
18 Jun 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
17 Jun 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
14 Jun 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
13 Jun 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
12 Jun 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
11 Jun 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
10 Jun 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
07 Jun 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
06 Jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
05 Jun 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
04 Jun 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
03 Jun 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
31 May 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
28 May 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
27 May 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
24 May 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
23 May 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
22 May 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
21 May 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
16 May 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
15 May 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
14 May 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
13 May 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
10 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
07 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
06 May 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
03 May 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
02 May 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
30 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
29 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
26 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
25 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
24 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
23 Apr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
22 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
19 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
18 Apr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
17 Apr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
16 Apr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
15 Apr 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
12 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
11 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
10 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
09 Apr 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
08 Apr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
05 Apr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
04 Apr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
03 Apr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
02 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
28 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
27 Mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
26 Mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
25 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
22 Mar 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
21 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
20 Mar 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
19 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
18 Mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
15 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
14 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
13 Mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
12 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
11 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
08 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
07 Mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
06 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
05 Mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
04 Mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
01 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
29 Feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
28 Feb 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
27 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
26 Feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
23 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
22 Feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
21 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
20 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
19 Feb 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
16 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
15 Feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
14 Feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
13 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
12 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
09 Feb 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
08 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
07 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
06 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
05 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
02 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |