Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
03 July 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
02 July 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
01 July 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
28 June 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
27 June 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
26 June 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
25 June 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
24 June 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
21 June 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
20 June 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
19 June 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
18 June 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
17 June 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
14 June 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
13 June 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
12 June 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
11 June 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
10 June 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
07 June 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
06 June 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
05 June 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
04 June 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
03 June 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
31 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
30 May 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
29 May 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
28 May 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
27 May 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
24 May 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
23 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
22 May 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
21 May 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
20 May 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
17 May 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
16 May 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
15 May 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
14 May 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
13 May 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
10 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
09 May 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
08 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
07 May 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
06 May 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
03 May 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
02 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
30 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
29 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
26 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
25 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
24 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
23 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
22 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
19 Apr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
18 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
17 Apr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
16 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
15 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
12 Apr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
11 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
10 Apr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
09 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
08 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
05 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
04 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
03 Apr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
02 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
28 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
27 Mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
26 Mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
25 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
22 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
21 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
20 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
19 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
18 Mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
15 Mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
14 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
13 Mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
12 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
11 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
08 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
07 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
06 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
05 Mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
04 Mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
01 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
29 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
28 Feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
27 Feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
26 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
23 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
22 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
21 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
20 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
19 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
16 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
15 Feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
14 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |