Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 103.70 | 103.70 | 103.70 | 104.45 | 104.45 | 100 |
31 May 2024 | 103.60 | 104.15 | 102.70 | 103.20 | 103.20 | - |
30 May 2024 | 103.65 | 104.00 | 103.25 | 103.25 | 103.25 | - |
29 May 2024 | 106.45 | 106.45 | 103.95 | 104.15 | 104.15 | - |
28 May 2024 | 106.95 | 107.40 | 106.35 | 106.70 | 106.70 | - |
27 May 2024 | 106.50 | 106.95 | 106.20 | 106.90 | 106.90 | - |
24 May 2024 | 106.25 | 107.00 | 106.00 | 106.45 | 106.45 | - |
23 May 2024 | 105.30 | 107.05 | 105.30 | 106.30 | 106.30 | - |
22 May 2024 | 106.40 | 106.40 | 103.95 | 104.80 | 104.80 | - |
21 May 2024 | 106.20 | 106.50 | 105.85 | 106.40 | 106.40 | - |
20 May 2024 | 105.85 | 106.90 | 105.85 | 106.25 | 106.25 | - |
17 May 2024 | 106.45 | 106.45 | 105.45 | 105.80 | 105.80 | - |
16 May 2024 | 106.25 | 107.00 | 106.25 | 106.50 | 106.50 | - |
15 May 2024 | 106.25 | 106.50 | 105.35 | 106.15 | 106.15 | - |
14 May 2024 | 107.05 | 107.20 | 105.95 | 106.25 | 106.25 | - |
13 May 2024 | 108.25 | 108.25 | 106.90 | 107.05 | 107.05 | - |
10 May 2024 | 105.95 | 108.10 | 105.95 | 108.10 | 108.10 | - |
09 May 2024 | 106.30 | 106.40 | 105.75 | 105.80 | 105.80 | - |
08 May 2024 | 105.00 | 106.95 | 105.00 | 106.50 | 106.50 | - |
07 May 2024 | 105.25 | 105.25 | 104.25 | 105.05 | 105.05 | - |
06 May 2024 | 104.90 | 105.30 | 104.85 | 105.30 | 105.30 | - |
03 May 2024 | 104.05 | 105.15 | 103.70 | 104.85 | 104.85 | - |
02 May 2024 | 103.35 | 104.00 | 102.40 | 103.95 | 103.95 | - |
30 Apr 2024 | 104.20 | 104.40 | 103.55 | 103.55 | 103.55 | - |
29 Apr 2024 | 104.90 | 104.90 | 103.80 | 104.10 | 104.10 | - |
26 Apr 2024 | 103.70 | 104.85 | 103.70 | 104.50 | 104.50 | - |
25 Apr 2024 | 104.80 | 104.80 | 102.25 | 102.85 | 102.85 | - |
24 Apr 2024 | 104.45 | 105.25 | 104.45 | 105.10 | 105.10 | - |
23 Apr 2024 | 102.25 | 105.00 | 102.25 | 104.20 | 104.20 | - |
22 Apr 2024 | 100.25 | 102.90 | 100.00 | 102.25 | 102.25 | - |
19 Apr 2024 | 99.90 | 100.70 | 99.34 | 99.44 | 99.44 | - |
18 Apr 2024 | 101.75 | 101.75 | 100.60 | 100.70 | 100.70 | - |
17 Apr 2024 | 100.80 | 102.10 | 100.80 | 101.35 | 101.35 | - |
16 Apr 2024 | 101.00 | 101.70 | 100.35 | 101.70 | 101.70 | - |
15 Apr 2024 | 104.00 | 104.05 | 101.75 | 101.75 | 101.75 | - |
12 Apr 2024 | 104.55 | 104.55 | 102.95 | 103.15 | 103.15 | - |
11 Apr 2024 | 101.60 | 104.30 | 101.10 | 104.25 | 104.25 | - |
10 Apr 2024 | 101.60 | 102.05 | 100.20 | 100.30 | 100.30 | - |
09 Apr 2024 | 100.60 | 101.30 | 100.35 | 101.30 | 101.30 | - |
08 Apr 2024 | 100.20 | 100.90 | 100.20 | 100.85 | 100.85 | - |
05 Apr 2024 | 99.80 | 100.40 | 99.30 | 100.30 | 100.30 | - |
04 Apr 2024 | 100.80 | 102.00 | 100.00 | 100.00 | 100.00 | - |
03 Apr 2024 | 99.64 | 101.10 | 99.64 | 100.85 | 100.85 | - |
02 Apr 2024 | 101.75 | 101.75 | 99.70 | 100.00 | 100.00 | - |
28 Mar 2024 | 99.96 | 101.15 | 99.96 | 101.15 | 101.15 | - |
27 Mar 2024 | 99.16 | 100.20 | 99.16 | 100.20 | 100.20 | - |
26 Mar 2024 | 99.22 | 99.64 | 99.04 | 99.04 | 99.04 | - |
25 Mar 2024 | 99.34 | 99.68 | 98.68 | 99.10 | 99.10 | - |
22 Mar 2024 | 98.36 | 99.76 | 98.36 | 99.40 | 99.40 | - |
21 Mar 2024 | 99.66 | 99.66 | 98.08 | 98.64 | 98.64 | - |
20 Mar 2024 | 98.38 | 99.26 | 97.92 | 99.26 | 99.26 | - |
19 Mar 2024 | 97.92 | 98.90 | 97.92 | 98.50 | 98.50 | - |
18 Mar 2024 | 99.34 | 99.34 | 97.48 | 97.94 | 97.94 | - |
15 Mar 2024 | 98.38 | 99.38 | 98.38 | 99.32 | 99.32 | - |
14 Mar 2024 | 96.52 | 98.80 | 96.52 | 98.34 | 98.34 | - |
13 Mar 2024 | 96.14 | 96.54 | 95.88 | 96.54 | 96.54 | - |
12 Mar 2024 | 95.24 | 96.14 | 94.60 | 96.14 | 96.14 | - |
11 Mar 2024 | 95.44 | 95.44 | 93.86 | 94.90 | 94.90 | - |
08 Mar 2024 | 96.64 | 96.64 | 95.74 | 95.78 | 95.78 | 100 |
07 Mar 2024 | 95.54 | 97.02 | 95.54 | 96.72 | 96.72 | - |
06 Mar 2024 | 96.70 | 96.70 | 95.70 | 95.90 | 95.90 | - |
05 Mar 2024 | 96.84 | 97.06 | 96.22 | 96.36 | 96.36 | - |
04 Mar 2024 | 97.68 | 97.68 | 96.54 | 97.20 | 97.20 | - |
01 Mar 2024 | 98.36 | 98.36 | 97.08 | 97.80 | 97.80 | - |
29 Feb 2024 | 98.38 | 98.54 | 97.74 | 98.08 | 98.08 | 100 |
28 Feb 2024 | 98.12 | 98.80 | 98.12 | 98.20 | 98.20 | - |
27 Feb 2024 | 98.08 | 98.52 | 97.76 | 98.06 | 98.06 | - |
26 Feb 2024 | 98.24 | 98.78 | 98.14 | 98.28 | 98.28 | - |
23 Feb 2024 | 98.24 | 98.50 | 97.82 | 98.50 | 98.50 | - |
22 Feb 2024 | 98.32 | 98.50 | 97.64 | 98.38 | 98.38 | - |
21 Feb 2024 | 98.62 | 98.62 | 97.04 | 97.86 | 97.86 | - |
20 Feb 2024 | 97.90 | 98.44 | 97.82 | 98.44 | 98.44 | - |
19 Feb 2024 | 97.06 | 98.24 | 97.06 | 98.10 | 98.10 | - |
16 Feb 2024 | 97.26 | 97.52 | 96.76 | 97.02 | 97.02 | - |
15 Feb 2024 | 97.50 | 97.50 | 96.28 | 97.04 | 97.04 | - |
14 Feb 2024 | 96.00 | 97.92 | 96.00 | 97.32 | 97.32 | - |
13 Feb 2024 | 96.38 | 96.56 | 95.22 | 95.72 | 95.72 | - |
12 Feb 2024 | 96.38 | 96.74 | 95.98 | 96.48 | 96.48 | - |
09 Feb 2024 | 94.66 | 96.46 | 94.58 | 96.34 | 96.34 | - |
08 Feb 2024 | 93.62 | 95.00 | 92.30 | 94.62 | 94.62 | - |
07 Feb 2024 | 92.72 | 93.50 | 92.72 | 93.40 | 93.40 | - |
06 Feb 2024 | 93.20 | 93.20 | 92.52 | 92.64 | 92.64 | - |
05 Feb 2024 | 92.90 | 93.06 | 92.62 | 92.98 | 92.98 | - |
02 Feb 2024 | 93.32 | 93.58 | 92.86 | 93.02 | 93.02 | - |
01 Feb 2024 | 93.24 | 93.40 | 92.56 | 93.26 | 93.26 | - |
31 Jan 2024 | 93.28 | 94.16 | 92.76 | 92.76 | 92.76 | - |
30 Jan 2024 | 92.42 | 93.42 | 92.42 | 93.40 | 93.40 | - |
29 Jan 2024 | 92.28 | 92.80 | 92.16 | 92.50 | 92.50 | - |
26 Jan 2024 | 92.00 | 93.04 | 91.56 | 92.34 | 92.34 | - |
25 Jan 2024 | 89.26 | 92.26 | 89.26 | 92.26 | 92.26 | - |
24 Jan 2024 | 88.12 | 88.92 | 88.08 | 88.60 | 88.60 | - |
23 Jan 2024 | 88.66 | 88.66 | 87.32 | 87.54 | 87.54 | - |
22 Jan 2024 | 87.58 | 88.44 | 87.58 | 88.36 | 88.36 | - |
19 Jan 2024 | 87.76 | 88.00 | 86.78 | 87.34 | 87.34 | - |
18 Jan 2024 | 86.90 | 87.78 | 86.88 | 87.78 | 87.78 | - |
17 Jan 2024 | 85.80 | 86.84 | 85.80 | 86.60 | 86.60 | - |
16 Jan 2024 | 86.42 | 86.72 | 85.96 | 86.58 | 86.58 | - |
15 Jan 2024 | 85.64 | 85.70 | 85.20 | 85.46 | 85.46 | - |
12 Jan 2024 | 84.80 | 85.62 | 84.80 | 85.48 | 85.48 | - |
11 Jan 2024 | 85.54 | 85.54 | 84.02 | 84.72 | 84.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |