Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 76.78 | 76.78 | 75.50 | 75.50 | 75.50 | 445 |
01 Jul 2024 | 77.96 | 77.98 | 77.90 | 77.94 | 77.94 | - |
28 Jun 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
27 Jun 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
26 Jun 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
25 Jun 2024 | 75.38 | 77.34 | 75.38 | 77.34 | 77.34 | 1 |
24 Jun 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
21 Jun 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
20 Jun 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
19 Jun 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
18 Jun 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
17 Jun 2024 | 78.56 | 78.74 | 78.56 | 78.74 | 78.74 | - |
14 Jun 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
13 Jun 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
12 Jun 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
11 Jun 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
10 Jun 2024 | 79.04 | 79.28 | 79.04 | 79.28 | 79.28 | - |
07 Jun 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
06 Jun 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
05 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
04 Jun 2024 | 79.08 | 79.08 | 78.30 | 78.30 | 78.30 | - |
03 Jun 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
31 May 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
30 May 2024 | 76.14 | 76.22 | 76.14 | 76.22 | 76.22 | - |
29 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
28 May 2024 | 78.14 | 78.58 | 78.14 | 78.58 | 78.58 | 30 |
27 May 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
24 May 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
23 May 2024 | 81.08 | 81.10 | 81.08 | 81.10 | 81.10 | 1,000 |
22 May 2024 | 79.86 | 81.00 | 79.80 | 81.00 | 81.00 | 1,112 |
21 May 2024 | 80.80 | 80.82 | 80.80 | 80.82 | 80.82 | - |
20 May 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
17 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
16 May 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
15 May 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
14 May 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
13 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
10 May 2024 | 82.74 | 82.80 | 82.74 | 82.80 | 82.80 | - |
09 May 2024 | 82.06 | 82.12 | 82.06 | 82.12 | 82.12 | - |
08 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
07 May 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
06 May 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
03 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
02 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
30 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
29 Apr 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
26 Apr 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
25 Apr 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
24 Apr 2024 | 79.60 | 80.28 | 79.60 | 80.28 | 80.28 | - |
23 Apr 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
22 Apr 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
19 Apr 2024 | 78.06 | 78.34 | 78.06 | 78.34 | 78.34 | - |
18 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
17 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
16 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
15 Apr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
12 Apr 2024 | 83.44 | 83.44 | 83.16 | 83.16 | 83.16 | - |
11 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
10 Apr 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
09 Apr 2024 | 79.80 | 81.24 | 79.80 | 81.24 | 81.24 | - |
08 Apr 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 5 |
05 Apr 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
04 Apr 2024 | 80.62 | 81.52 | 80.62 | 81.52 | 81.52 | 10 |
03 Apr 2024 | 80.90 | 81.10 | 80.90 | 81.10 | 81.10 | - |
02 Apr 2024 | 82.46 | 83.26 | 82.46 | 82.54 | 82.54 | 120 |
28 Mar 2024 | 82.98 | 84.44 | 82.98 | 84.44 | 84.44 | - |
27 Mar 2024 | 81.78 | 81.78 | 81.74 | 81.74 | 81.74 | - |
26 Mar 2024 | 82.40 | 82.40 | 82.30 | 82.30 | 82.30 | - |
25 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
22 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
21 Mar 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
20 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
19 Mar 2024 | 79.04 | 79.06 | 79.04 | 79.06 | 79.06 | - |
18 Mar 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
15 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
14 Mar 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
13 Mar 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
12 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
11 Mar 2024 | 81.72 | 81.72 | 81.56 | 81.56 | 81.56 | - |
08 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
07 Mar 2024 | 80.56 | 80.72 | 80.56 | 80.72 | 80.72 | - |
06 Mar 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 120 |
05 Mar 2024 | 79.82 | 79.86 | 79.82 | 79.86 | 79.86 | - |
04 Mar 2024 | 80.00 | 80.56 | 80.00 | 80.56 | 80.56 | - |
01 Mar 2024 | 79.44 | 80.00 | 79.44 | 80.00 | 80.00 | 1,000 |
29 Feb 2024 | 78.24 | 80.00 | 78.24 | 80.00 | 80.00 | 1,000 |
28 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
27 Feb 2024 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 1,000 |
26 Feb 2024 | 78.14 | 78.14 | 78.12 | 78.12 | 78.12 | - |
23 Feb 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
22 Feb 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
21 Feb 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
20 Feb 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
19 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
16 Feb 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
15 Feb 2024 | 81.30 | 82.20 | 81.26 | 82.20 | 82.20 | - |
14 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
13 Feb 2024 | 95.40 | 95.40 | 92.68 | 92.68 | 92.68 | 100 |
12 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
09 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |