Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
01 July 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
28 June 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
27 June 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
26 June 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
25 June 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
24 June 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
21 June 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
20 June 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
18 June 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
17 June 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
14 June 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
13 June 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
12 June 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
11 June 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
10 June 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
07 June 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
06 June 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
05 June 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
04 June 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
03 June 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
31 May 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
30 May 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
29 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
28 May 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
24 May 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
23 May 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
22 May 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
21 May 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
20 May 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
17 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
16 May 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
15 May 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
14 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
13 May 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
10 May 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
09 May 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
08 May 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
07 May 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
06 May 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
03 May 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
02 May 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
01 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
30 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
29 Apr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
26 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
25 Apr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
24 Apr 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
23 Apr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
22 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
19 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
18 Apr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
17 Apr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
16 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
15 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
12 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
11 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
10 Apr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
09 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
08 Apr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
05 Apr 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
04 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
03 Apr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
02 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
01 Apr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
28 Mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
27 Mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
26 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
25 Mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
22 Mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
21 Mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
20 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
19 Mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
18 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
15 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
14 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
13 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
12 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
11 Mar 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
08 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
07 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
06 Mar 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
05 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
04 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
01 Mar 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
29 Feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
28 Feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
27 Feb 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
26 Feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
23 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
22 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
21 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
20 Feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
16 Feb 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
15 Feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
14 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
13 Feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
12 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
09 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
08 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |