Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 63.84 | 63.84 | 63.84 | 64.54 | 64.54 | 15 |
25 June 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
24 June 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
21 June 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
20 June 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
19 June 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
18 June 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
17 June 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
14 June 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
13 June 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
12 June 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
11 June 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
10 June 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
07 June 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
06 June 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
05 June 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
04 June 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
03 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
31 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
30 May 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
29 May 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
28 May 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
27 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
24 May 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
23 May 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
22 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
21 May 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
20 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
17 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
16 May 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
15 May 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
14 May 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
13 May 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
10 May 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
09 May 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
08 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
07 May 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
06 May 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
03 May 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
02 May 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
30 Apr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
29 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
26 Apr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
25 Apr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
24 Apr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
23 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
22 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
19 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
18 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
17 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
16 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
15 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
12 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
11 Apr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
10 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
09 Apr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
08 Apr 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
05 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
04 Apr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
03 Apr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
02 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
28 Mar 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
27 Mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
26 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
25 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
22 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
21 Mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
20 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
19 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
18 Mar 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
15 Mar 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
14 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
13 Mar 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
12 Mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
11 Mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
08 Mar 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
07 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
06 Mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
05 Mar 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
04 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
01 Mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
29 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
28 Feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
27 Feb 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
26 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
23 Feb 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
22 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
21 Feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
20 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
19 Feb 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
16 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
15 Feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
14 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
13 Feb 2024 | 63.32 | 63.32 | 61.64 | 61.64 | 61.64 | 15 |
12 Feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
09 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
08 Feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
07 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
06 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
05 Feb 2024 | 64.48 | 64.48 | 63.86 | 63.86 | 63.86 | 254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |