Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 400 |
28 Jun 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
27 Jun 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
26 Jun 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
25 Jun 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
24 Jun 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
21 Jun 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
20 Jun 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
19 Jun 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
18 Jun 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
17 Jun 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
14 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
13 Jun 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
12 Jun 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
11 Jun 2024 | 100.04 | 101.88 | 100.04 | 101.86 | 101.86 | 400 |
10 Jun 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
07 Jun 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
06 Jun 2024 | 97.34 | 104.70 | 97.34 | 104.70 | 104.70 | 10 |
05 Jun 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
04 Jun 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
03 Jun 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
31 May 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
30 May 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
29 May 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
28 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
27 May 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
24 May 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
23 May 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
22 May 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
21 May 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
20 May 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
17 May 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
16 May 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
15 May 2024 | 106.08 | 106.08 | 104.92 | 104.92 | 104.92 | 50 |
14 May 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
13 May 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
10 May 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
09 May 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
08 May 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
07 May 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
06 May 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
03 May 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
02 May 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
30 Apr 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
29 Apr 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
26 Apr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
25 Apr 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
24 Apr 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
23 Apr 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
22 Apr 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
19 Apr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
18 Apr 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
17 Apr 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
16 Apr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
15 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
12 Apr 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
11 Apr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
10 Apr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
09 Apr 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
08 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
05 Apr 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
04 Apr 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
03 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
02 Apr 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
28 Mar 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
27 Mar 2024 | 122.88 | 122.88 | 122.84 | 122.84 | 122.84 | - |
26 Mar 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
25 Mar 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
22 Mar 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
21 Mar 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
20 Mar 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
19 Mar 2024 | 118.90 | 120.64 | 118.90 | 120.64 | 120.64 | 20 |
18 Mar 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
15 Mar 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
14 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
13 Mar 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
12 Mar 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
11 Mar 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
08 Mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
07 Mar 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
06 Mar 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
05 Mar 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
04 Mar 2024 | 128.56 | 130.00 | 128.56 | 130.00 | 130.00 | 800 |
01 Mar 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
29 Feb 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
28 Feb 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
27 Feb 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
26 Feb 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
23 Feb 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
22 Feb 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
21 Feb 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
20 Feb 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
19 Feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
16 Feb 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
15 Feb 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
14 Feb 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
13 Feb 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
12 Feb 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
09 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
08 Feb 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |