Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 71.92 | 71.95 | 71.90 | 71.92 | 71.92 | 298 |
25 June 2024 | 75.78 | 75.78 | 72.73 | 72.94 | 72.94 | 2,624 |
24 June 2024 | 75.40 | 76.63 | 75.30 | 76.58 | 76.58 | 382 |
21 June 2024 | 73.50 | 74.49 | 73.16 | 73.78 | 73.78 | 1,335 |
20 June 2024 | 71.51 | 73.21 | 71.16 | 73.21 | 73.21 | 387 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 71.64 | 71.98 | 69.97 | 69.97 | 69.97 | 2,506 |
17 June 2024 | 70.13 | 70.21 | 69.70 | 69.94 | 69.94 | 3,780 |
14 June 2024 | 74.58 | 74.58 | 70.28 | 70.38 | 70.38 | 4,941 |
13 June 2024 | 75.70 | 75.70 | 73.93 | 74.61 | 74.61 | 1,341 |
12 June 2024 | 76.89 | 76.94 | 75.70 | 75.70 | 75.70 | 806 |
11 June 2024 | 79.58 | 79.58 | 76.85 | 76.85 | 76.85 | 1,851 |
10 June 2024 | 80.79 | 82.03 | 79.46 | 80.25 | 80.25 | 3,124 |
07 June 2024 | 80.89 | 81.86 | 80.89 | 81.38 | 81.38 | 1,670 |
06 June 2024 | 81.35 | 82.17 | 80.95 | 82.17 | 82.17 | 2,803 |
05 June 2024 | 83.64 | 83.98 | 81.93 | 81.98 | 81.98 | 3,797 |
04 June 2024 | 83.73 | 84.67 | 83.73 | 83.97 | 83.97 | 4,073 |
03 June 2024 | 83.49 | 84.75 | 83.45 | 84.75 | 84.75 | 4,417 |
31 May 2024 | 82.18 | 83.44 | 81.64 | 82.82 | 82.82 | 2,382 |
30 May 2024 | 81.79 | 81.96 | 81.07 | 81.59 | 81.59 | 51,160 |
29 May 2024 | 81.11 | 82.26 | 80.97 | 81.64 | 81.64 | 1,794 |
28 May 2024 | 82.63 | 84.15 | 82.38 | 83.37 | 83.37 | 1,750 |
24 May 2024 | 80.72 | 82.33 | 80.71 | 82.10 | 82.10 | 414 |
23 May 2024 | 81.96 | 82.60 | 80.50 | 80.50 | 80.50 | 292 |
22 May 2024 | 81.38 | 82.61 | 81.38 | 82.18 | 82.18 | 383 |
21 May 2024 | 81.97 | 82.04 | 81.18 | 82.04 | 82.04 | 286 |
20 May 2024 | 81.85 | 83.33 | 81.76 | 82.62 | 82.62 | 1,015 |
17 May 2024 | 82.76 | 82.76 | 81.48 | 82.28 | 82.28 | 679 |
16 May 2024 | 82.33 | 82.61 | 81.60 | 82.27 | 82.27 | 593 |
15 May 2024 | 83.84 | 83.90 | 81.31 | 81.92 | 81.92 | 949 |
14 May 2024 | 83.93 | 83.93 | 82.79 | 82.79 | 82.79 | 19 |
13 May 2024 | 83.42 | 84.04 | 82.85 | 82.96 | 82.96 | 69 |
10 May 2024 | 84.70 | 84.70 | 82.40 | 82.53 | 82.53 | 226 |
09 May 2024 | 83.59 | 84.42 | 83.20 | 83.57 | 83.57 | 199,794 |
08 May 2024 | 81.91 | 83.05 | 81.61 | 82.84 | 82.84 | 1,262 |
07 May 2024 | 84.58 | 85.50 | 83.51 | 83.55 | 83.55 | 575 |
03 May 2024 | 80.00 | 80.67 | 78.18 | 80.16 | 80.16 | 520 |
02 May 2024 | 73.40 | 78.16 | 73.40 | 78.00 | 78.00 | 2,350 |
01 May 2024 | 70.69 | 70.94 | 69.62 | 70.02 | 70.02 | 1,251 |
30 Apr 2024 | 70.89 | 71.28 | 70.41 | 71.17 | 71.17 | 872 |
29 Apr 2024 | 71.90 | 72.70 | 71.21 | 72.32 | 72.32 | 21,665 |
26 Apr 2024 | 70.36 | 71.74 | 69.95 | 71.74 | 71.74 | 270 |
25 Apr 2024 | 70.52 | 71.08 | 68.94 | 69.67 | 69.67 | 951 |
24 Apr 2024 | 70.49 | 72.11 | 70.18 | 71.18 | 71.18 | 5,252 |
23 Apr 2024 | 70.44 | 70.83 | 70.01 | 70.63 | 70.63 | 13,921 |
22 Apr 2024 | 69.63 | 70.25 | 69.50 | 69.75 | 69.75 | 21,205 |
19 Apr 2024 | 69.25 | 69.81 | 68.79 | 69.47 | 69.47 | 1,738 |
18 Apr 2024 | 69.16 | 70.01 | 69.16 | 69.17 | 69.17 | 1,472 |
17 Apr 2024 | 71.23 | 71.79 | 69.99 | 70.03 | 70.03 | 870 |
16 Apr 2024 | 72.05 | 72.81 | 71.74 | 72.44 | 72.44 | 40 |
15 Apr 2024 | 75.00 | 75.00 | 73.16 | 73.20 | 73.20 | 4,421 |
12 Apr 2024 | 75.07 | 75.36 | 73.41 | 73.72 | 73.72 | 1,225 |
11 Apr 2024 | 75.18 | 75.31 | 73.88 | 75.31 | 75.31 | 275 |
10 Apr 2024 | 77.08 | 77.56 | 74.56 | 74.94 | 74.94 | 1,148 |
09 Apr 2024 | 77.80 | 78.51 | 76.31 | 78.51 | 78.51 | 913 |
08 Apr 2024 | 75.02 | 76.92 | 75.01 | 76.90 | 76.90 | 385 |
05 Apr 2024 | 75.79 | 76.48 | 74.38 | 74.73 | 74.73 | 870 |
04 Apr 2024 | 78.49 | 78.66 | 78.05 | 78.66 | 78.66 | 1,862 |
03 Apr 2024 | 77.34 | 77.34 | 76.86 | 76.86 | 76.86 | 100 |
02 Apr 2024 | 77.63 | 77.63 | 76.71 | 77.22 | 77.22 | 1,024 |
28 Mar 2024 | 79.06 | 79.27 | 78.04 | 79.15 | 79.15 | 544 |
27 Mar 2024 | 77.04 | 78.64 | 76.72 | 78.34 | 78.34 | 1,421 |
26 Mar 2024 | 79.11 | 79.36 | 77.79 | 78.16 | 78.16 | 591 |
25 Mar 2024 | 79.50 | 79.62 | 78.29 | 78.74 | 78.74 | 100,963 |
22 Mar 2024 | 80.03 | 80.03 | 78.00 | 78.41 | 78.41 | 951 |
21 Mar 2024 | 79.87 | 79.97 | 78.99 | 79.82 | 79.82 | 1,115 |
20 Mar 2024 | 78.12 | 79.12 | 77.94 | 78.95 | 78.95 | 617 |
19 Mar 2024 | 77.44 | 78.17 | 77.00 | 77.42 | 77.42 | 531 |
18 Mar 2024 | 78.12 | 78.76 | 77.36 | 78.19 | 78.19 | 724 |
15 Mar 2024 | 76.56 | 76.84 | 75.67 | 76.57 | 76.57 | 1,296 |
14 Mar 2024 | 78.93 | 79.59 | 76.24 | 76.24 | 76.24 | 1,706 |
13 Mar 2024 | 78.77 | 79.95 | 78.38 | 79.95 | 79.95 | 1,546 |
12 Mar 2024 | 78.82 | 79.53 | 78.22 | 79.03 | 79.03 | 156 |
11 Mar 2024 | 77.69 | 78.47 | 77.36 | 78.47 | 78.47 | 27 |
08 Mar 2024 | 79.10 | 79.98 | 78.85 | 79.07 | 79.07 | 430 |
07 Mar 2024 | 78.56 | 79.92 | 78.26 | 79.05 | 79.05 | 1,762 |
06 Mar 2024 | 79.78 | 80.17 | 77.96 | 77.99 | 77.99 | 1,531 |
05 Mar 2024 | 78.77 | 80.48 | 77.88 | 80.36 | 80.36 | 723 |
04 Mar 2024 | 78.40 | 79.09 | 77.73 | 78.15 | 78.15 | 349 |
01 Mar 2024 | 79.38 | 79.58 | 78.66 | 79.58 | 79.58 | 65 |
29 Feb 2024 | 79.79 | 80.04 | 78.71 | 78.84 | 78.84 | 206 |
28 Feb 2024 | 77.73 | 79.17 | 77.58 | 78.59 | 78.59 | 270 |
27 Feb 2024 | 79.11 | 79.88 | 78.41 | 78.44 | 78.44 | 2,449 |
26 Feb 2024 | 76.93 | 77.21 | 76.16 | 76.62 | 76.62 | 517 |
23 Feb 2024 | 77.89 | 77.89 | 77.00 | 77.68 | 77.68 | 190 |
22 Feb 2024 | 78.01 | 78.70 | 77.64 | 77.64 | 77.64 | 281 |
21 Feb 2024 | 77.01 | 77.70 | 76.96 | 77.10 | 77.10 | 209 |
20 Feb 2024 | 77.32 | 77.90 | 76.36 | 77.13 | 77.13 | 1,543 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 79.41 | 79.41 | 78.10 | 79.17 | 79.17 | 1,505 |
15 Feb 2024 | 80.00 | 80.84 | 79.21 | 79.44 | 79.44 | 849 |
14 Feb 2024 | 79.17 | 80.57 | 78.78 | 79.35 | 79.35 | 924 |
13 Feb 2024 | 79.91 | 81.47 | 78.94 | 78.94 | 78.94 | 253 |
12 Feb 2024 | 82.03 | 84.02 | 81.93 | 84.02 | 84.02 | 637 |
09 Feb 2024 | 81.75 | 82.21 | 80.85 | 82.21 | 82.21 | 141 |
08 Feb 2024 | 81.62 | 81.71 | 81.04 | 81.36 | 81.36 | 976 |
07 Feb 2024 | 82.30 | 83.11 | 81.43 | 81.58 | 81.58 | 241 |
06 Feb 2024 | 81.84 | 84.96 | 81.41 | 84.96 | 84.96 | 200 |
05 Feb 2024 | 82.81 | 83.29 | 82.41 | 82.78 | 82.78 | 1,111 |
02 Feb 2024 | 82.75 | 83.95 | 82.64 | 83.95 | 83.95 | 667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |