Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
13 Jun 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
12 Jun 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
11 Jun 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
10 Jun 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
07 Jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
06 Jun 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
05 Jun 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
04 Jun 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
03 Jun 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
31 May 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
30 May 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
29 May 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
28 May 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
23 May 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
22 May 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
21 May 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
20 May 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
17 May 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
16 May 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
15 May 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
14 May 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
13 May 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
10 May 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
09 May 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
08 May 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
07 May 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
06 May 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
03 May 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
02 May 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
01 May 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
30 Apr 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
29 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
26 Apr 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
25 Apr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
24 Apr 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
23 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
22 Apr 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
19 Apr 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
18 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
17 Apr 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
16 Apr 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
15 Apr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
12 Apr 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
11 Apr 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
10 Apr 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
09 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
08 Apr 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
05 Apr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
04 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
03 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
02 Apr 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
01 Apr 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
28 Mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
27 Mar 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
26 Mar 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
25 Mar 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
22 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
21 Mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
20 Mar 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
19 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
18 Mar 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
15 Mar 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
14 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
13 Mar 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
12 Mar 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
11 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
08 Mar 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
07 Mar 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
06 Mar 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
05 Mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
04 Mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
01 Mar 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
29 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
28 Feb 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
27 Feb 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
26 Feb 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
23 Feb 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
22 Feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
21 Feb 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
20 Feb 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
16 Feb 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | - |
15 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
14 Feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
13 Feb 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
12 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
09 Feb 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
08 Feb 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
07 Feb 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
06 Feb 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
05 Feb 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
02 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
01 Feb 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
31 Jan 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
30 Jan 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
29 Jan 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
26 Jan 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
25 Jan 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |