Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
18 Jun 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
17 Jun 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
14 Jun 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
13 Jun 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
12 Jun 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
11 Jun 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
06 Jun 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
05 Jun 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
04 Jun 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
30 May 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
29 May 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
28 May 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
27 May 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
24 May 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
23 May 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
22 May 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
21 May 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
20 May 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
17 May 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
16 May 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
13 May 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
10 May 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
09 May 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
08 May 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
07 May 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
29 Apr 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
26 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
25 Apr 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
24 Apr 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
23 Apr 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
22 Apr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
19 Apr 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
18 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
17 Apr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
16 Apr 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
15 Apr 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
12 Apr 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
11 Apr 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
10 Apr 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
09 Apr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
08 Apr 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
02 Apr 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
28 Mar 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
27 Mar 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
26 Mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
25 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
22 Mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
21 Mar 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
20 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
19 Mar 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
14 Mar 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
13 Mar 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
12 Mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
11 Mar 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
08 Mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
07 Mar 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
06 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
05 Mar 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
04 Mar 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
01 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
29 Feb 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
28 Feb 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
27 Feb 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
26 Feb 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
23 Feb 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
22 Feb 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
21 Feb 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
20 Feb 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
19 Feb 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
08 Feb 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
07 Feb 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
06 Feb 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
01 Feb 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
31 Jan 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
30 Jan 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |