Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
21 Jun 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
20 Jun 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
19 Jun 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
18 Jun 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
17 Jun 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
14 Jun 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
13 Jun 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
12 Jun 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
11 Jun 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
10 Jun 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
07 Jun 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
06 Jun 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
05 Jun 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
04 Jun 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
03 Jun 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
31 May 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
30 May 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
29 May 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
28 May 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
27 May 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
24 May 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
23 May 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
22 May 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
21 May 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
16 May 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
15 May 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
14 May 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
13 May 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
10 May 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
07 May 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
06 May 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
03 May 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
02 May 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
30 Apr 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
29 Apr 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
26 Apr 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
25 Apr 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
24 Apr 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
23 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
22 Apr 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
19 Apr 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
18 Apr 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
17 Apr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
16 Apr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
15 Apr 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
12 Apr 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
11 Apr 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
10 Apr 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
09 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
08 Apr 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
05 Apr 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
04 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
03 Apr 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
27 Mar 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
26 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
25 Mar 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
22 Mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
21 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
20 Mar 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
19 Mar 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
18 Mar 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
15 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
14 Mar 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
13 Mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
12 Mar 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
11 Mar 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
08 Mar 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
07 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
06 Mar 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
05 Mar 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
04 Mar 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
01 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
29 Feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
28 Feb 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
27 Feb 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
26 Feb 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
23 Feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
22 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
21 Feb 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
20 Feb 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
19 Feb 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
16 Feb 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
15 Feb 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
14 Feb 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
13 Feb 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
12 Feb 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
05 Feb 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
02 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |