Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
03 July 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
02 July 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
01 July 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
28 June 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
27 June 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
26 June 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
25 June 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
24 June 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
21 June 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
20 June 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
18 June 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
17 June 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
14 June 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
13 June 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
12 June 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
11 June 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
10 June 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
07 June 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
06 June 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
05 June 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
04 June 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
03 June 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
31 May 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
30 May 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
29 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
28 May 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
24 May 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
23 May 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
22 May 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
21 May 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
20 May 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
17 May 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
16 May 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
15 May 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
14 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
13 May 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
10 May 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
09 May 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
08 May 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
07 May 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
06 May 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
03 May 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
02 May 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
01 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
30 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
29 Apr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
26 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
25 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
24 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
23 Apr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
22 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
19 Apr 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
18 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
17 Apr 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
16 Apr 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
15 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
12 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
11 Apr 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
10 Apr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
09 Apr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
08 Apr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
05 Apr 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
04 Apr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
03 Apr 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
02 Apr 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
01 Apr 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
28 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
27 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
26 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
25 Mar 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
22 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
21 Mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
20 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
19 Mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
18 Mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
15 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
14 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
13 Mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
12 Mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
11 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
08 Mar 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
07 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
06 Mar 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
05 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
04 Mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
01 Mar 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
29 Feb 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
28 Feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
27 Feb 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
26 Feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
23 Feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
22 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
21 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
20 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
16 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
15 Feb 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
14 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
13 Feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
12 Feb 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |