Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
03 Oct 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
02 Oct 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
01 Oct 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
30 Sept 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
27 Sept 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
26 Sept 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
25 Sept 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
24 Sept 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
23 Sept 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
20 Sept 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
19 Sept 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
18 Sept 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
17 Sept 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
16 Sept 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
13 Sept 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
12 Sept 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
11 Sept 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
10 Sept 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
09 Sept 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
06 Sept 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
05 Sept 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
04 Sept 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
03 Sept 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
30 Aug 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
29 Aug 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
28 Aug 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
27 Aug 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
26 Aug 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
23 Aug 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
22 Aug 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
21 Aug 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
20 Aug 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
19 Aug 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
16 Aug 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
15 Aug 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
14 Aug 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
13 Aug 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
12 Aug 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
09 Aug 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
08 Aug 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
07 Aug 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
06 Aug 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
05 Aug 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
02 Aug 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
01 Aug 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
31 July 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
30 July 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
29 July 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
26 July 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
25 July 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
24 July 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
23 July 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
22 July 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
19 July 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
18 July 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
17 July 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
16 July 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
15 July 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
12 July 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
11 July 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
10 July 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
09 July 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
08 July 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
05 July 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
03 July 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
02 July 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
01 July 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
28 June 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
27 June 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
26 June 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
25 June 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
24 June 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
21 June 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
20 June 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
18 June 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
17 June 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
14 June 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
13 June 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
12 June 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
11 June 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
10 June 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
07 June 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
06 June 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
05 June 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
04 June 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
03 June 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
31 May 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
30 May 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
29 May 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
28 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
24 May 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
23 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
22 May 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
21 May 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
20 May 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
17 May 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
16 May 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
15 May 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
14 May 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |