Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
30 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
27 May 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
24 May 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
23 May 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
22 May 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
21 May 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
17 May 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
16 May 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
15 May 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
14 May 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
13 May 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
10 May 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
09 May 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
08 May 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
07 May 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
06 May 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
03 May 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
02 May 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
30 Apr 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
29 Apr 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
26 Apr 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
25 Apr 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
24 Apr 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
23 Apr 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
22 Apr 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
19 Apr 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
18 Apr 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
16 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
15 Apr 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
12 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
10 Apr 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
09 Apr 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
08 Apr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
05 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
04 Apr 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
03 Apr 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
02 Apr 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
01 Apr 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
28 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
27 Mar 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
26 Mar 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
22 Mar 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
21 Mar 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
20 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
19 Mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
18 Mar 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
15 Mar 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
14 Mar 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
13 Mar 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
12 Mar 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
11 Mar 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
07 Mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
06 Mar 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
05 Mar 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
04 Mar 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
01 Mar 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
29 Feb 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
28 Feb 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
27 Feb 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
26 Feb 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
23 Feb 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
22 Feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
21 Feb 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
20 Feb 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
19 Feb 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
16 Feb 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
15 Feb 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
14 Feb 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
13 Feb 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
12 Feb 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
09 Feb 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
08 Feb 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
07 Feb 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
06 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
05 Feb 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
02 Feb 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
01 Feb 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
31 Jan 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
30 Jan 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
29 Jan 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
25 Jan 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
24 Jan 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
23 Jan 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
19 Jan 2024 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
18 Jan 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
17 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
16 Jan 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
15 Jan 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
12 Jan 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
11 Jan 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
10 Jan 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
09 Jan 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
08 Jan 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
05 Jan 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
04 Jan 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
03 Jan 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |