Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 13 |
31 May 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
30 May 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
29 May 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
28 May 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
27 May 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
24 May 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
23 May 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
22 May 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
21 May 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
20 May 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
17 May 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
16 May 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
15 May 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
14 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
13 May 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
10 May 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
09 May 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
08 May 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
07 May 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
06 May 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
03 May 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
02 May 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
30 Apr 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
29 Apr 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
26 Apr 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
25 Apr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
24 Apr 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
23 Apr 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
22 Apr 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
19 Apr 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
18 Apr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
17 Apr 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
16 Apr 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
15 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
12 Apr 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
11 Apr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
10 Apr 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
09 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
08 Apr 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
05 Apr 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
04 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
03 Apr 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
02 Apr 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
28 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
27 Mar 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
26 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
25 Mar 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
22 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
21 Mar 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
20 Mar 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
19 Mar 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
18 Mar 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
15 Mar 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
14 Mar 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
13 Mar 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
12 Mar 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
11 Mar 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
08 Mar 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
07 Mar 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
06 Mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
05 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
04 Mar 2024 | 109.88 | 111.70 | 109.88 | 111.70 | 111.70 | 13 |
01 Mar 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
29 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
28 Feb 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
27 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
26 Feb 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
23 Feb 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
22 Feb 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
21 Feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
20 Feb 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
19 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
16 Feb 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
15 Feb 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
14 Feb 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
13 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
12 Feb 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
09 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
08 Feb 2024 | 102.38 | 105.00 | 102.38 | 105.00 | 105.00 | 20 |
07 Feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
06 Feb 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
05 Feb 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
02 Feb 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
01 Feb 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
31 Jan 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
30 Jan 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
29 Jan 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
26 Jan 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
25 Jan 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
24 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
23 Jan 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
22 Jan 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | 9 |
19 Jan 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
18 Jan 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
17 Jan 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
16 Jan 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
15 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
12 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
11 Jan 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |