Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
27 Jun 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
26 Jun 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
25 Jun 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
24 Jun 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
21 Jun 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
20 Jun 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
19 Jun 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
18 Jun 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
17 Jun 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
14 Jun 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
13 Jun 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
12 Jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
11 Jun 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
10 Jun 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
07 Jun 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
06 Jun 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
05 Jun 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
04 Jun 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
03 Jun 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
31 May 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
30 May 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
29 May 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
28 May 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
24 May 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
23 May 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
22 May 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
21 May 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
20 May 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
17 May 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
16 May 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
15 May 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
14 May 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
13 May 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
10 May 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
09 May 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
08 May 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
07 May 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
03 May 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
02 May 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
01 May 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
30 Apr 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
29 Apr 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
26 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
25 Apr 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
24 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
23 Apr 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
22 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
19 Apr 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
18 Apr 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
17 Apr 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
16 Apr 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
15 Apr 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
12 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
11 Apr 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
10 Apr 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
09 Apr 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
08 Apr 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
05 Apr 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
04 Apr 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
03 Apr 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
02 Apr 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
02 Apr 2024 | 0.008934 Dividend | |||||
01 Apr 2024 | 0.008804 Dividend | |||||
28 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.36 | - |
27 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.28 | - |
26 Mar 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.25 | - |
25 Mar 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.27 | - |
22 Mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.22 | - |
21 Mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.17 | - |
20 Mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.88 | - |
19 Mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.70 | - |
18 Mar 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.71 | - |
15 Mar 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.77 | - |
14 Mar 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.16 | - |
13 Mar 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.21 | - |
12 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.42 | - |
11 Mar 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.45 | - |
08 Mar 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.39 | - |
07 Mar 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.16 | - |
06 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.78 | - |
05 Mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.74 | - |
04 Mar 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.54 | - |
01 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.38 | - |
29 Feb 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.97 | - |
28 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.23 | - |
27 Feb 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.32 | - |
26 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.58 | - |
23 Feb 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.17 | - |
22 Feb 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.19 | - |
21 Feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.35 | - |
20 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.21 | - |
19 Feb 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.15 | - |
16 Feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.16 | - |
15 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.31 | - |
14 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.88 | - |
13 Feb 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.44 | - |
12 Feb 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.49 | - |
09 Feb 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.46 | - |
08 Feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |