Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
03 Jul 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
02 Jul 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
01 Jul 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
28 Jun 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
27 Jun 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
26 Jun 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
25 Jun 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
24 Jun 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
21 Jun 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
20 Jun 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
18 Jun 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
17 Jun 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
14 Jun 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
13 Jun 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
12 Jun 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
11 Jun 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
10 Jun 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
07 Jun 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
06 Jun 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
05 Jun 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
04 Jun 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
03 Jun 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
31 May 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
30 May 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
29 May 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
28 May 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
24 May 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
23 May 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
22 May 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
21 May 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
20 May 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
17 May 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - |
16 May 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
15 May 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
14 May 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
13 May 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
10 May 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
09 May 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
08 May 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
07 May 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
06 May 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
03 May 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
02 May 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
01 May 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
30 Apr 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
29 Apr 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
26 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
25 Apr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
24 Apr 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
23 Apr 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
22 Apr 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
19 Apr 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
18 Apr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
17 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
16 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
15 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
12 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
11 Apr 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
10 Apr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
09 Apr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
08 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
05 Apr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
04 Apr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
03 Apr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
02 Apr 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
01 Apr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
28 Mar 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
27 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
26 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
25 Mar 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
22 Mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
21 Mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
20 Mar 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
19 Mar 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
18 Mar 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
15 Mar 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
14 Mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
13 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
12 Mar 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
11 Mar 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
08 Mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
07 Mar 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
06 Mar 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
05 Mar 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
04 Mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
01 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
29 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
28 Feb 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
27 Feb 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
26 Feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
23 Feb 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
22 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
21 Feb 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
20 Feb 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
16 Feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
15 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
14 Feb 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
13 Feb 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
12 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |