Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
19 Jun 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
18 Jun 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
17 Jun 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
14 Jun 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
13 Jun 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
12 Jun 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
11 Jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
10 Jun 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
07 Jun 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
06 Jun 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
05 Jun 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
04 Jun 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
03 Jun 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
31 May 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
30 May 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
29 May 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
28 May 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
27 May 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
24 May 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
23 May 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
22 May 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
21 May 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
17 May 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
16 May 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
15 May 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
14 May 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
13 May 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
10 May 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
09 May 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
08 May 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
07 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
06 May 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
03 May 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
02 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
29 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
26 Apr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
25 Apr 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
24 Apr 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
23 Apr 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
22 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
19 Apr 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
18 Apr 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
17 Apr 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
16 Apr 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
15 Apr 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
12 Apr 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
11 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
10 Apr 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
09 Apr 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
08 Apr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
05 Apr 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
04 Apr 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
03 Apr 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
02 Apr 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
25 Mar 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
22 Mar 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
21 Mar 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
20 Mar 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
19 Mar 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
18 Mar 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
15 Mar 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
14 Mar 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
13 Mar 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
12 Mar 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
11 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
08 Mar 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
07 Mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
06 Mar 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
05 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
04 Mar 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
01 Mar 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
29 Feb 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
28 Feb 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
27 Feb 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
26 Feb 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
23 Feb 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
22 Feb 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
21 Feb 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
20 Feb 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
16 Feb 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
15 Feb 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
14 Feb 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
13 Feb 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | - |
12 Feb 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
09 Feb 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
08 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
07 Feb 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
06 Feb 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
05 Feb 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
02 Feb 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
01 Feb 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
31 Jan 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |