Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
21 Jun 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
20 Jun 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
19 Jun 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
18 Jun 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
17 Jun 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
14 Jun 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
13 Jun 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
12 Jun 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
11 Jun 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
10 Jun 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
07 Jun 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
06 Jun 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
05 Jun 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
04 Jun 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
03 Jun 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
31 May 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
30 May 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
29 May 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
28 May 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
27 May 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
24 May 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
23 May 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
22 May 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
21 May 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
20 May 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
17 May 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
16 May 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
15 May 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
14 May 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
13 May 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
10 May 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
09 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
08 May 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
07 May 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
06 May 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
03 May 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
02 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
30 Apr 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
29 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
26 Apr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
25 Apr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
24 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
23 Apr 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
22 Apr 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
19 Apr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
18 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
17 Apr 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
16 Apr 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
15 Apr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
12 Apr 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
11 Apr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
10 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
09 Apr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
08 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
05 Apr 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
04 Apr 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
03 Apr 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
02 Apr 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
01 Apr 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
27 Mar 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
26 Mar 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
25 Mar 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
22 Mar 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
21 Mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
20 Mar 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
19 Mar 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
15 Mar 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
14 Mar 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
13 Mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
12 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
11 Mar 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
08 Mar 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
07 Mar 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
06 Mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
05 Mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
04 Mar 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
01 Mar 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
29 Feb 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
28 Feb 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
27 Feb 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
26 Feb 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
23 Feb 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
22 Feb 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
21 Feb 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
20 Feb 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
19 Feb 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
16 Feb 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
15 Feb 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
14 Feb 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
13 Feb 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
12 Feb 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
09 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
08 Feb 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
07 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
06 Feb 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
02 Feb 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
01 Feb 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
31 Jan 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |