Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
03 Jul 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
02 Jul 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
01 Jul 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
28 Jun 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
27 Jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
26 Jun 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
25 Jun 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
24 Jun 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
21 Jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
20 Jun 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
18 Jun 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
17 Jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
14 Jun 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
13 Jun 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
12 Jun 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
11 Jun 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
10 Jun 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
07 Jun 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
06 Jun 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
05 Jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
04 Jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
03 Jun 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
31 May 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
30 May 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
29 May 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
28 May 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
24 May 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
23 May 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
22 May 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
21 May 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
20 May 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
17 May 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
16 May 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
15 May 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
14 May 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
13 May 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
10 May 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
09 May 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
08 May 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
07 May 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
06 May 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
03 May 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
02 May 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
01 May 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
30 Apr 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
29 Apr 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
26 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
25 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
24 Apr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
23 Apr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
22 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
19 Apr 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
18 Apr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
17 Apr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
16 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
15 Apr 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
12 Apr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
11 Apr 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
10 Apr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
09 Apr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
08 Apr 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
05 Apr 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
04 Apr 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
03 Apr 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
02 Apr 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
01 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
28 Mar 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
27 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
26 Mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
25 Mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
22 Mar 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
21 Mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
20 Mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
19 Mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
18 Mar 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
15 Mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
14 Mar 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
13 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
12 Mar 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
11 Mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
08 Mar 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
07 Mar 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
06 Mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
05 Mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
04 Mar 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
01 Mar 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
29 Feb 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
28 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
27 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
26 Feb 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
23 Feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
22 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
21 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
20 Feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
16 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
15 Feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
14 Feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
13 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
12 Feb 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |