Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
29 Aug 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
28 Aug 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
27 Aug 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
26 Aug 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
23 Aug 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
22 Aug 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
21 Aug 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
20 Aug 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
19 Aug 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
16 Aug 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
15 Aug 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
14 Aug 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
13 Aug 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
12 Aug 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
09 Aug 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
08 Aug 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
07 Aug 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
06 Aug 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
05 Aug 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
02 Aug 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 Aug 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
31 July 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
30 July 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
29 July 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
26 July 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
25 July 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
24 July 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
24 July 2024 | 2 Dividend | |||||
23 July 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 71.25 | - |
22 July 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 69.40 | - |
19 July 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.85 | - |
18 July 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 73.54 | - |
17 July 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 72.71 | - |
16 July 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 73.05 | - |
15 July 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 72.95 | - |
12 July 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.85 | - |
11 July 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 71.49 | - |
10 July 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.13 | - |
09 July 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 71.88 | - |
08 July 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 73.78 | - |
05 July 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 75.63 | - |
04 July 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 76.55 | - |
03 July 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 74.99 | - |
02 July 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 75.29 | - |
01 July 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 76.75 | - |
28 June 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 75.48 | - |
27 June 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 77.09 | - |
26 June 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 78.45 | - |
25 June 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 76.45 | - |
24 June 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 74.95 | - |
21 June 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 75.58 | - |
20 June 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.63 | - |
19 June 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 74.85 | - |
18 June 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 77.43 | - |
17 June 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 78.16 | - |
14 June 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.11 | - |
13 June 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 82.78 | - |
12 June 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 82.10 | - |
11 June 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.66 | - |
10 June 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 80.59 | - |
07 June 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 81.17 | - |
06 June 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 81.76 | - |
05 June 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 83.51 | - |
04 June 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 82.83 | - |
03 June 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 83.99 | - |
31 May 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 83.12 | - |
30 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 82.19 | - |
29 May 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 84.33 | - |
28 May 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 86.13 | - |
27 May 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 85.55 | - |
24 May 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 85.35 | - |
23 May 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 87.35 | - |
22 May 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 89.10 | - |
21 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 89.97 | - |
20 May 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 90.36 | - |
17 May 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 91.00 | - |
16 May 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 90.02 | - |
15 May 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 92.26 | - |
14 May 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 90.22 | - |
13 May 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 93.77 | - |
10 May 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 92.94 | - |
09 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 91.92 | - |
08 May 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 92.50 | - |
07 May 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 88.81 | - |
06 May 2024 | 90.15 | 91.40 | 90.15 | 91.40 | 88.90 | 70 |
03 May 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 86.38 | - |
02 May 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 87.45 | - |
30 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 87.93 | - |
29 Apr 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 87.49 | - |
26 Apr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 91.38 | - |
25 Apr 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 89.59 | - |
24 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.95 | - |
23 Apr 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 89.63 | - |
22 Apr 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 91.63 | - |
19 Apr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 89.34 | - |
18 Apr 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 90.27 | - |
17 Apr 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 86.81 | - |
16 Apr 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 85.79 | - |
15 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |