Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
04 Jun 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
03 Jun 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
31 May 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
30 May 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
29 May 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
28 May 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
27 May 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
24 May 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
23 May 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
22 May 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
21 May 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
16 May 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
15 May 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
14 May 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
13 May 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
10 May 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
07 May 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
06 May 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
03 May 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
02 May 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
30 Apr 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
29 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
26 Apr 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
25 Apr 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
24 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
23 Apr 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
22 Apr 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
19 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
18 Apr 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
17 Apr 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
16 Apr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
15 Apr 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
12 Apr 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
11 Apr 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
10 Apr 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
09 Apr 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
08 Apr 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
05 Apr 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
04 Apr 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
03 Apr 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
02 Apr 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
28 Mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
27 Mar 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
26 Mar 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
25 Mar 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
22 Mar 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
21 Mar 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
20 Mar 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
19 Mar 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
18 Mar 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
15 Mar 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
14 Mar 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
13 Mar 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
12 Mar 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
11 Mar 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
08 Mar 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
07 Mar 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
06 Mar 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
05 Mar 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
04 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
01 Mar 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
29 Feb 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
28 Feb 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
27 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
26 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
23 Feb 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
22 Feb 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
21 Feb 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
20 Feb 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
19 Feb 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
16 Feb 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
15 Feb 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
14 Feb 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
13 Feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
12 Feb 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
09 Feb 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
08 Feb 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
07 Feb 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
06 Feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
05 Feb 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
02 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
01 Feb 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
31 Jan 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
30 Jan 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
29 Jan 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
26 Jan 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
23 Jan 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
22 Jan 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
19 Jan 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
18 Jan 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
17 Jan 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
16 Jan 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |