Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
13 Jun 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
12 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
11 Jun 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
10 Jun 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
07 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
06 Jun 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
05 Jun 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
04 Jun 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
03 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
31 May 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
30 May 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
29 May 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
28 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
27 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
24 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
23 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
22 May 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
21 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
20 May 2024 | 100.85 | 102.60 | 100.85 | 102.60 | 102.60 | - |
17 May 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
16 May 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
15 May 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
14 May 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
13 May 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
10 May 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
09 May 2024 | 95.14 | 95.58 | 95.14 | 95.58 | 95.58 | - |
08 May 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
07 May 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
06 May 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
03 May 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
02 May 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
30 Apr 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
29 Apr 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
26 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
25 Apr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
24 Apr 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
23 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
22 Apr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
19 Apr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
18 Apr 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
18 Apr 2024 | 0.07 Dividend | |||||
17 Apr 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.87 | - |
16 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.65 | - |
15 Apr 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.91 | - |
12 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.67 | - |
11 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.81 | - |
10 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.52 | 20 |
09 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.43 | - |
08 Apr 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.79 | - |
05 Apr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.47 | - |
04 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.93 | - |
03 Apr 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.11 | - |
02 Apr 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.59 | - |
28 Mar 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.01 | - |
27 Mar 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.37 | - |
26 Mar 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.69 | - |
25 Mar 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.03 | - |
22 Mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.57 | - |
21 Mar 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.63 | - |
20 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.49 | - |
19 Mar 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.59 | - |
18 Mar 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.05 | - |
15 Mar 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.01 | - |
14 Mar 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.47 | - |
13 Mar 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.23 | - |
12 Mar 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.63 | - |
11 Mar 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.25 | - |
08 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.49 | - |
07 Mar 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.71 | - |
06 Mar 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.01 | - |
05 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.17 | - |
04 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.43 | - |
01 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.92 | - |
29 Feb 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.45 | - |
28 Feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.91 | - |
27 Feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.19 | - |
26 Feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.81 | - |
23 Feb 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.95 | - |
22 Feb 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.45 | - |
21 Feb 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.71 | - |
20 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.41 | - |
19 Feb 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.55 | - |
16 Feb 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 95.99 | - |
15 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.05 | - |
14 Feb 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.05 | - |
13 Feb 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.75 | - |
12 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.55 | - |
09 Feb 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.19 | - |
08 Feb 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.89 | - |
07 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.89 | - |
06 Feb 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.57 | - |
05 Feb 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.71 | - |
02 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.45 | - |
01 Feb 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.27 | - |
31 Jan 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.67 | - |
30 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.53 | - |
29 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.23 | - |
26 Jan 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.95 | - |
25 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |