Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
12 Jun 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
11 Jun 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
10 Jun 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
07 Jun 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
06 Jun 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
05 Jun 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
04 Jun 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
03 Jun 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
31 May 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
30 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
29 May 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
28 May 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
27 May 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
24 May 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
23 May 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
22 May 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
21 May 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
16 May 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
15 May 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
14 May 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
13 May 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
10 May 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
06 May 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
03 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
02 May 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
30 Apr 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
29 Apr 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
26 Apr 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
25 Apr 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
24 Apr 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
23 Apr 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
22 Apr 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
19 Apr 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
18 Apr 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
17 Apr 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
16 Apr 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
15 Apr 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
12 Apr 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
11 Apr 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
10 Apr 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
09 Apr 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
08 Apr 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
05 Apr 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
04 Apr 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
03 Apr 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
02 Apr 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
28 Mar 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
27 Mar 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
26 Mar 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
25 Mar 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
22 Mar 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
21 Mar 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
20 Mar 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
19 Mar 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
18 Mar 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
15 Mar 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
14 Mar 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
13 Mar 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
12 Mar 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
11 Mar 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
08 Mar 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
07 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
06 Mar 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
05 Mar 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
04 Mar 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
01 Mar 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
29 Feb 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
28 Feb 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | - |
27 Feb 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
26 Feb 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
23 Feb 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
22 Feb 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
21 Feb 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
20 Feb 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
19 Feb 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
16 Feb 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
15 Feb 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
14 Feb 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
13 Feb 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
12 Feb 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
09 Feb 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
08 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
07 Feb 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
06 Feb 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
05 Feb 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
02 Feb 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
01 Feb 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
31 Jan 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
30 Jan 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
29 Jan 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
26 Jan 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
25 Jan 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
24 Jan 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |