Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
27 Jun 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
26 Jun 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
25 Jun 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
24 Jun 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
21 Jun 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
20 Jun 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
19 Jun 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
18 Jun 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
17 Jun 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
14 Jun 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
13 Jun 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
12 Jun 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
11 Jun 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
10 Jun 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
07 Jun 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
06 Jun 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
05 Jun 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
04 Jun 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
03 Jun 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
31 May 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
30 May 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
29 May 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
28 May 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
24 May 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
23 May 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
22 May 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
21 May 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
20 May 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
17 May 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
16 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
15 May 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
14 May 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
13 May 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
10 May 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
09 May 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
08 May 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
07 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
03 May 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
02 May 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
01 May 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
30 Apr 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
29 Apr 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
26 Apr 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
25 Apr 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
24 Apr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
23 Apr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
22 Apr 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
19 Apr 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
18 Apr 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
17 Apr 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
16 Apr 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
15 Apr 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
12 Apr 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
11 Apr 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
10 Apr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
09 Apr 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
08 Apr 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
05 Apr 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
04 Apr 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
03 Apr 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
02 Apr 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
28 Mar 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
27 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
26 Mar 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
25 Mar 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
22 Mar 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | - |
21 Mar 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
20 Mar 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
19 Mar 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
18 Mar 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
15 Mar 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
14 Mar 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
13 Mar 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
12 Mar 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
11 Mar 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
08 Mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
07 Mar 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
06 Mar 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
05 Mar 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
04 Mar 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
01 Mar 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
29 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
28 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
27 Feb 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
26 Feb 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
23 Feb 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
22 Feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
21 Feb 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
20 Feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
19 Feb 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
16 Feb 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
15 Feb 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
14 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
13 Feb 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
12 Feb 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
09 Feb 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
08 Feb 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
07 Feb 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
06 Feb 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |