Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
19 Jun 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
18 Jun 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
17 Jun 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
14 Jun 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
13 Jun 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
12 Jun 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
11 Jun 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
10 Jun 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
07 Jun 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
06 Jun 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
05 Jun 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
04 Jun 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
03 Jun 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
31 May 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
30 May 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
29 May 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
28 May 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
27 May 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
24 May 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
23 May 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
22 May 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
16 May 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
15 May 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
14 May 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
13 May 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
10 May 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
07 May 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
06 May 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
03 May 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
02 May 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
30 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
29 Apr 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
26 Apr 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
25 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
24 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
23 Apr 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
22 Apr 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
19 Apr 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
18 Apr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
17 Apr 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
16 Apr 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
15 Apr 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
12 Apr 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
11 Apr 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
10 Apr 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
09 Apr 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
08 Apr 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
05 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
04 Apr 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
03 Apr 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
02 Apr 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
28 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
27 Mar 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
26 Mar 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
25 Mar 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
22 Mar 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
21 Mar 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
20 Mar 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
19 Mar 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
18 Mar 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
15 Mar 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
14 Mar 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
13 Mar 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
12 Mar 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
11 Mar 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
08 Mar 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
07 Mar 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
06 Mar 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
05 Mar 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
04 Mar 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
01 Mar 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
29 Feb 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
28 Feb 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
27 Feb 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
26 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
23 Feb 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
22 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
21 Feb 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
20 Feb 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
19 Feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
16 Feb 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
15 Feb 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
14 Feb 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
13 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
12 Feb 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
09 Feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
08 Feb 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
07 Feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
06 Feb 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
05 Feb 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
02 Feb 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
01 Feb 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |