Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
04 Jul 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
03 Jul 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
02 Jul 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
01 Jul 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
28 Jun 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
27 Jun 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
26 Jun 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
25 Jun 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
24 Jun 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
21 Jun 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
20 Jun 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
19 Jun 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
18 Jun 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
17 Jun 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
14 Jun 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
13 Jun 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
12 Jun 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
11 Jun 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
10 Jun 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
07 Jun 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
06 Jun 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
05 Jun 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
04 Jun 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
03 Jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
31 May 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
30 May 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
29 May 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
28 May 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
24 May 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
23 May 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
22 May 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
21 May 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
20 May 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
17 May 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
16 May 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
15 May 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
14 May 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
13 May 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
10 May 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
09 May 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
08 May 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
07 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
03 May 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
02 May 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
01 May 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
30 Apr 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
29 Apr 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
26 Apr 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
25 Apr 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
24 Apr 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
23 Apr 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
22 Apr 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
19 Apr 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
18 Apr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
17 Apr 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
16 Apr 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
15 Apr 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
12 Apr 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
11 Apr 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
10 Apr 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
09 Apr 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
08 Apr 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
05 Apr 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
04 Apr 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
03 Apr 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
02 Apr 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
28 Mar 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
27 Mar 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
26 Mar 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
25 Mar 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
22 Mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
21 Mar 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
20 Mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
19 Mar 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
18 Mar 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
15 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
14 Mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
13 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
12 Mar 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
11 Mar 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
08 Mar 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
08 Mar 2024 | 0.011547 Dividend | |||||
07 Mar 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.16 | - |
06 Mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.93 | - |
05 Mar 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.78 | - |
04 Mar 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.84 | - |
01 Mar 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.22 | - |
29 Feb 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.66 | - |
28 Feb 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.81 | - |
27 Feb 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.65 | - |
26 Feb 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.14 | - |
23 Feb 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.91 | - |
22 Feb 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.18 | - |
21 Feb 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.88 | - |
20 Feb 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.63 | - |
19 Feb 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.41 | - |
16 Feb 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.27 | - |
15 Feb 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.39 | - |
14 Feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |