Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
13 Jun 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
12 Jun 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
11 Jun 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
06 Jun 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
05 Jun 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
04 Jun 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
03 Jun 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
31 May 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
30 May 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
29 May 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
28 May 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
24 May 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
23 May 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
22 May 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
21 May 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
20 May 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
17 May 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
16 May 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
13 May 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
10 May 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
09 May 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
08 May 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
07 May 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
29 Apr 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
26 Apr 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
25 Apr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
24 Apr 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
23 Apr 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
22 Apr 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
19 Apr 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
18 Apr 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
17 Apr 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
16 Apr 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
15 Apr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
12 Apr 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
11 Apr 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
10 Apr 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
09 Apr 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
08 Apr 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
02 Apr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
28 Mar 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
27 Mar 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
26 Mar 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
25 Mar 2024 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
22 Mar 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
21 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
20 Mar 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
19 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
18 Mar 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
15 Mar 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
14 Mar 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
13 Mar 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
12 Mar 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
11 Mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
08 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
07 Mar 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
06 Mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
05 Mar 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
04 Mar 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
01 Mar 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
29 Feb 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
28 Feb 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
27 Feb 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
26 Feb 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
23 Feb 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
22 Feb 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
21 Feb 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
20 Feb 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
19 Feb 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
16 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
08 Feb 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
07 Feb 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
06 Feb 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
05 Feb 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
02 Feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
01 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
31 Jan 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
30 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
29 Jan 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
26 Jan 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
25 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
24 Jan 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
23 Jan 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |