Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
20 Jun 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
18 Jun 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
17 Jun 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
14 Jun 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
13 Jun 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
12 Jun 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
11 Jun 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
10 Jun 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
07 Jun 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
06 Jun 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
05 Jun 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
04 Jun 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
03 Jun 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
31 May 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
30 May 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
29 May 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
28 May 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
24 May 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
23 May 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
22 May 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
21 May 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
20 May 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
17 May 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
16 May 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
15 May 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
14 May 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
13 May 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
10 May 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
09 May 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
08 May 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
07 May 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
06 May 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
03 May 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
02 May 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
01 May 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
30 Apr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
29 Apr 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
26 Apr 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
25 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
24 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
23 Apr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
22 Apr 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
19 Apr 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
18 Apr 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
17 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
16 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
15 Apr 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
12 Apr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
11 Apr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
10 Apr 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
09 Apr 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
08 Apr 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
05 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
04 Apr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
03 Apr 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
02 Apr 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
01 Apr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
28 Mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
27 Mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
26 Mar 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
25 Mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
22 Mar 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
21 Mar 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
20 Mar 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
19 Mar 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
18 Mar 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
15 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
14 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
13 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
12 Mar 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
11 Mar 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
08 Mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
07 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
06 Mar 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
05 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
04 Mar 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
01 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
29 Feb 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
28 Feb 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
27 Feb 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
26 Feb 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
23 Feb 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
22 Feb 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
21 Feb 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
20 Feb 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
16 Feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
15 Feb 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
14 Feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
13 Feb 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
12 Feb 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
09 Feb 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
08 Feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
07 Feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
06 Feb 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
05 Feb 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
02 Feb 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
01 Feb 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
31 Jan 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
30 Jan 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |