Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
12 Jun 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
11 Jun 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
10 Jun 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
07 Jun 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
06 Jun 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
05 Jun 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
04 Jun 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
30 May 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
29 May 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
28 May 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
24 May 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
23 May 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
22 May 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
21 May 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
20 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
17 May 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
16 May 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
15 May 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
14 May 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
13 May 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
10 May 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
09 May 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
08 May 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
07 May 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
02 May 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
01 May 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
30 Apr 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
29 Apr 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
26 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
25 Apr 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
24 Apr 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
23 Apr 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
22 Apr 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
19 Apr 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
18 Apr 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
17 Apr 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
16 Apr 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
15 Apr 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
12 Apr 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
11 Apr 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
10 Apr 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
09 Apr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
08 Apr 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
05 Apr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
04 Apr 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
03 Apr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
02 Apr 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
27 Mar 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
26 Mar 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
25 Mar 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
22 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
21 Mar 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
20 Mar 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
19 Mar 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
14 Mar 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
13 Mar 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
12 Mar 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
11 Mar 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
08 Mar 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
07 Mar 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
06 Mar 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
05 Mar 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
04 Mar 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
01 Mar 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
29 Feb 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
28 Feb 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
27 Feb 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
26 Feb 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
23 Feb 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
22 Feb 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
21 Feb 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
20 Feb 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
16 Feb 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
15 Feb 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
14 Feb 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
13 Feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
12 Feb 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
09 Feb 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
08 Feb 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
07 Feb 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
06 Feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
01 Feb 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
31 Jan 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
30 Jan 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
29 Jan 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
26 Jan 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
25 Jan 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
24 Jan 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |