Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
24 June 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
21 June 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
20 June 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
18 June 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
17 June 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
14 June 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
13 June 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
12 June 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
11 June 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
10 June 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
07 June 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
06 June 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
05 June 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
04 June 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
03 June 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
31 May 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
30 May 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
29 May 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
28 May 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
24 May 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
23 May 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
22 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
21 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
20 May 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
17 May 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
16 May 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
15 May 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
14 May 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
13 May 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
10 May 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
09 May 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
08 May 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
07 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
06 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
03 May 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
02 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
30 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
29 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
26 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
25 Apr 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
24 Apr 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
23 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
22 Apr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
19 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
18 Apr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
17 Apr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
16 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
15 Apr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
12 Apr 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
11 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
10 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
09 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
08 Apr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
05 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
04 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
03 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
02 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 Apr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
28 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
27 Mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
26 Mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
25 Mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
22 Mar 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
21 Mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
20 Mar 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
19 Mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
18 Mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
15 Mar 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
14 Mar 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
13 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
12 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
11 Mar 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
08 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
07 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
06 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
05 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
04 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
01 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
29 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
28 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
27 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
26 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
23 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
22 Feb 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
21 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
20 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
16 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
15 Feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
14 Feb 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
13 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
12 Feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
09 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
08 Feb 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
07 Feb 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
06 Feb 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
05 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
02 Feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
01 Feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |