Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
26 Jun 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
25 Jun 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
24 Jun 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
21 Jun 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
20 Jun 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
18 Jun 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
17 Jun 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
14 Jun 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
13 Jun 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
12 Jun 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
11 Jun 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
10 Jun 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
07 Jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
06 Jun 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
05 Jun 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
04 Jun 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
03 Jun 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
31 May 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
30 May 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
29 May 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
28 May 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
24 May 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
23 May 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
22 May 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
21 May 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
20 May 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
17 May 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
16 May 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
15 May 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
14 May 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
13 May 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
10 May 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
09 May 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
08 May 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
07 May 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
06 May 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
03 May 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
02 May 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
01 May 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
30 Apr 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
29 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
26 Apr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
25 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
24 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
23 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
22 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
19 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
18 Apr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
17 Apr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
16 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
15 Apr 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
12 Apr 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
11 Apr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
10 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
09 Apr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
08 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
05 Apr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
04 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
03 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
02 Apr 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
01 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
28 Mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
27 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
26 Mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
25 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
22 Mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
21 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
20 Mar 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
19 Mar 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
18 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
15 Mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
14 Mar 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
13 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
12 Mar 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
11 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
08 Mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
07 Mar 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
06 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
05 Mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
04 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
01 Mar 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
29 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
28 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
27 Feb 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
26 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
23 Feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
22 Feb 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
21 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
20 Feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
16 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
15 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
14 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
13 Feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
12 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
09 Feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
08 Feb 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
07 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
06 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |