Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
03 Jul 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
02 Jul 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
01 Jul 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
28 Jun 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
27 Jun 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
26 Jun 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
25 Jun 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
24 Jun 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
21 Jun 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
20 Jun 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
18 Jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
17 Jun 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
14 Jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
13 Jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
12 Jun 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
11 Jun 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
10 Jun 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
07 Jun 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
06 Jun 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
05 Jun 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
04 Jun 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
03 Jun 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
31 May 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
30 May 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
29 May 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
28 May 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
24 May 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
23 May 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
22 May 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
21 May 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
20 May 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
17 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
16 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
15 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
14 May 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
13 May 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
10 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
09 May 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
08 May 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
07 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
06 May 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
03 May 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
02 May 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
01 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
30 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
29 Apr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
26 Apr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
25 Apr 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
24 Apr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
23 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
22 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
19 Apr 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
18 Apr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
17 Apr 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
16 Apr 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
15 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
12 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
11 Apr 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
10 Apr 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
09 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
08 Apr 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
05 Apr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
04 Apr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
03 Apr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
02 Apr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
01 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
28 Mar 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
27 Mar 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
26 Mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
25 Mar 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
22 Mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
21 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
20 Mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
19 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
18 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
15 Mar 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
14 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
13 Mar 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
12 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
11 Mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
08 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
07 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
06 Mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
05 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
04 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
01 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
29 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
28 Feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
27 Feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
26 Feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
23 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
22 Feb 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
21 Feb 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
20 Feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
16 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
15 Feb 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
14 Feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
13 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
12 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |