Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
02 Jul 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
01 Jul 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
28 Jun 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
27 Jun 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
26 Jun 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
25 Jun 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
24 Jun 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
21 Jun 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
20 Jun 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
19 Jun 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
18 Jun 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
14 Jun 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
13 Jun 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
12 Jun 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
11 Jun 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
10 Jun 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
07 Jun 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
06 Jun 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
05 Jun 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
04 Jun 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
03 Jun 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
31 May 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
30 May 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
29 May 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
28 May 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
27 May 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
24 May 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
23 May 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
22 May 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
21 May 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
17 May 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
16 May 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
15 May 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
14 May 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
13 May 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
10 May 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
09 May 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
08 May 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
07 May 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
06 May 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
03 May 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | - |
02 May 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
30 Apr 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
29 Apr 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
26 Apr 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
25 Apr 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
24 Apr 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
23 Apr 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
22 Apr 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
19 Apr 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
18 Apr 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
16 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
15 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
12 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
10 Apr 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
09 Apr 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
08 Apr 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
05 Apr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
04 Apr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
03 Apr 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
02 Apr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
01 Apr 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
28 Mar 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
27 Mar 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
26 Mar 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
22 Mar 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
21 Mar 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
20 Mar 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
19 Mar 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
18 Mar 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
15 Mar 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
14 Mar 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
13 Mar 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
12 Mar 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
11 Mar 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
07 Mar 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
06 Mar 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
05 Mar 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
04 Mar 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
01 Mar 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
29 Feb 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
28 Feb 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
27 Feb 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
26 Feb 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
23 Feb 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
22 Feb 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
21 Feb 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
20 Feb 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
19 Feb 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
16 Feb 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
15 Feb 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
14 Feb 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
13 Feb 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
12 Feb 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
09 Feb 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
08 Feb 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
07 Feb 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
06 Feb 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |