Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 91.577 | 91.577 | 91.577 | 91.577 | 91.577 | - |
25 Jun 2024 | 91.507 | 91.507 | 91.507 | 91.507 | 91.507 | - |
24 Jun 2024 | 90.946 | 90.946 | 90.946 | 90.946 | 90.946 | - |
21 Jun 2024 | 91.779 | 91.779 | 91.779 | 91.779 | 91.779 | - |
20 Jun 2024 | 93.015 | 93.015 | 93.015 | 93.015 | 93.015 | - |
19 Jun 2024 | 92.508 | 92.508 | 92.508 | 92.508 | 92.508 | - |
18 Jun 2024 | 90.803 | 90.803 | 90.803 | 90.803 | 90.803 | - |
17 Jun 2024 | 90.108 | 90.108 | 90.108 | 90.108 | 90.108 | - |
14 Jun 2024 | 91.171 | 91.171 | 91.171 | 91.171 | 91.171 | - |
13 Jun 2024 | 91.605 | 91.605 | 91.605 | 91.605 | 91.605 | - |
12 Jun 2024 | 91.280 | 91.280 | 91.280 | 91.280 | 91.280 | - |
11 Jun 2024 | 90.941 | 90.941 | 90.941 | 90.941 | 90.941 | - |
07 Jun 2024 | 92.266 | 92.266 | 92.266 | 92.266 | 92.266 | - |
06 Jun 2024 | 91.513 | 91.513 | 91.513 | 91.513 | 91.513 | - |
05 Jun 2024 | 90.633 | 90.633 | 90.633 | 90.633 | 90.633 | - |
04 Jun 2024 | 91.228 | 91.228 | 91.228 | 91.228 | 91.228 | - |
03 Jun 2024 | 91.972 | 91.972 | 91.972 | 91.972 | 91.972 | - |
31 May 2024 | 91.239 | 91.239 | 91.239 | 91.239 | 91.239 | - |
30 May 2024 | 91.108 | 91.108 | 91.108 | 91.108 | 91.108 | - |
29 May 2024 | 91.996 | 91.996 | 91.996 | 91.996 | 91.996 | - |
28 May 2024 | 92.111 | 92.111 | 92.111 | 92.111 | 92.111 | - |
27 May 2024 | 91.921 | 91.921 | 91.921 | 91.921 | 91.921 | - |
24 May 2024 | 90.199 | 90.199 | 90.199 | 90.199 | 90.199 | - |
23 May 2024 | 90.411 | 90.411 | 90.411 | 90.411 | 90.411 | - |
22 May 2024 | 91.284 | 91.284 | 91.284 | 91.284 | 91.284 | - |
21 May 2024 | 90.990 | 90.990 | 90.990 | 90.990 | 90.990 | - |
20 May 2024 | 91.846 | 91.846 | 91.846 | 91.846 | 91.846 | - |
17 May 2024 | 91.777 | 91.777 | 91.777 | 91.777 | 91.777 | - |
16 May 2024 | 91.091 | 91.091 | 91.091 | 91.091 | 91.091 | - |
14 May 2024 | 90.863 | 90.863 | 90.863 | 90.863 | 90.863 | - |
13 May 2024 | 91.902 | 91.902 | 91.902 | 91.902 | 91.902 | - |
10 May 2024 | 91.547 | 91.547 | 91.547 | 91.547 | 91.547 | - |
09 May 2024 | 88.844 | 88.844 | 88.844 | 88.844 | 88.844 | - |
08 May 2024 | 88.018 | 88.018 | 88.018 | 88.018 | 88.018 | - |
07 May 2024 | 88.051 | 88.051 | 88.051 | 88.051 | 88.051 | - |
06 May 2024 | 87.790 | 87.790 | 87.790 | 87.790 | 87.790 | - |
03 May 2024 | 87.222 | 87.222 | 87.222 | 87.222 | 87.222 | - |
02 May 2024 | 86.481 | 86.481 | 86.481 | 86.481 | 86.481 | - |
30 Apr 2024 | 86.606 | 86.606 | 86.606 | 86.606 | 86.606 | - |
29 Apr 2024 | 85.743 | 85.743 | 85.743 | 85.743 | 85.743 | - |
26 Apr 2024 | 86.102 | 86.102 | 86.102 | 86.102 | 86.102 | - |
25 Apr 2024 | 85.093 | 85.093 | 85.093 | 85.093 | 85.093 | - |
24 Apr 2024 | 84.459 | 84.459 | 84.459 | 84.459 | 84.459 | - |
23 Apr 2024 | 83.175 | 83.175 | 83.175 | 83.175 | 83.175 | - |
22 Apr 2024 | 82.786 | 82.786 | 82.786 | 82.786 | 82.786 | - |
19 Apr 2024 | 83.348 | 83.348 | 83.348 | 83.348 | 83.348 | - |
18 Apr 2024 | 83.403 | 83.403 | 83.403 | 83.403 | 83.403 | - |
17 Apr 2024 | 83.206 | 83.206 | 83.206 | 83.206 | 83.206 | - |
16 Apr 2024 | 82.473 | 82.473 | 82.473 | 82.473 | 82.473 | - |
15 Apr 2024 | 83.802 | 83.802 | 83.802 | 83.802 | 83.802 | - |
12 Apr 2024 | 83.168 | 83.168 | 83.168 | 83.168 | 83.168 | - |
11 Apr 2024 | 83.988 | 83.988 | 83.988 | 83.988 | 83.988 | - |
10 Apr 2024 | 83.785 | 83.785 | 83.785 | 83.785 | 83.785 | - |
09 Apr 2024 | 82.877 | 82.877 | 82.877 | 82.877 | 82.877 | - |
08 Apr 2024 | 82.555 | 82.555 | 82.555 | 82.555 | 82.555 | - |
05 Apr 2024 | 81.927 | 81.927 | 81.927 | 81.927 | 81.927 | - |
03 Apr 2024 | 82.477 | 82.477 | 82.477 | 82.477 | 82.477 | - |
02 Apr 2024 | 82.282 | 82.282 | 82.282 | 82.282 | 82.282 | - |
28 Mar 2024 | 81.308 | 81.308 | 81.308 | 81.308 | 81.308 | - |
27 Mar 2024 | 80.670 | 80.670 | 80.670 | 80.670 | 80.670 | - |
26 Mar 2024 | 81.494 | 81.494 | 81.494 | 81.494 | 81.494 | - |
25 Mar 2024 | 82.146 | 82.146 | 82.146 | 82.146 | 82.146 | - |
22 Mar 2024 | 82.269 | 82.269 | 82.269 | 82.269 | 82.269 | - |
21 Mar 2024 | 83.757 | 83.757 | 83.757 | 83.757 | 83.757 | - |
20 Mar 2024 | 82.687 | 82.687 | 82.687 | 82.687 | 82.687 | - |
19 Mar 2024 | 82.264 | 82.264 | 82.264 | 82.264 | 82.264 | - |
18 Mar 2024 | 82.421 | 82.421 | 82.421 | 82.421 | 82.421 | - |
15 Mar 2024 | 82.204 | 82.204 | 82.204 | 82.204 | 82.204 | - |
14 Mar 2024 | 83.059 | 83.059 | 83.059 | 83.059 | 83.059 | - |
13 Mar 2024 | 83.078 | 83.078 | 83.078 | 83.078 | 83.078 | - |
12 Mar 2024 | 82.702 | 82.702 | 82.702 | 82.702 | 82.702 | - |
11 Mar 2024 | 82.593 | 82.593 | 82.593 | 82.593 | 82.593 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 82.344 | 82.344 | 82.344 | 82.344 | 82.344 | - |
06 Mar 2024 | 82.318 | 82.318 | 82.318 | 82.318 | 82.318 | - |
05 Mar 2024 | 81.319 | 81.319 | 81.319 | 81.319 | 81.319 | - |
04 Mar 2024 | 82.334 | 82.334 | 82.334 | 82.334 | 82.334 | - |
01 Mar 2024 | 81.410 | 81.410 | 81.410 | 81.410 | 81.410 | - |
29 Feb 2024 | 81.019 | 81.019 | 81.019 | 81.019 | 81.019 | - |
28 Feb 2024 | 80.969 | 80.969 | 80.969 | 80.969 | 80.969 | - |
27 Feb 2024 | 80.963 | 80.963 | 80.963 | 80.963 | 80.963 | - |
26 Feb 2024 | 80.210 | 80.210 | 80.210 | 80.210 | 80.210 | - |
23 Feb 2024 | 80.683 | 80.683 | 80.683 | 80.683 | 80.683 | - |
22 Feb 2024 | 81.220 | 81.220 | 81.220 | 81.220 | 81.220 | - |
21 Feb 2024 | 79.223 | 79.223 | 79.223 | 79.223 | 79.223 | - |
20 Feb 2024 | 78.980 | 78.980 | 78.980 | 78.980 | 78.980 | - |
19 Feb 2024 | 78.386 | 78.386 | 78.386 | 78.386 | 78.386 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 76.054 | 76.054 | 76.054 | 76.054 | 76.054 | - |
14 Feb 2024 | 76.235 | 76.235 | 76.235 | 76.235 | 76.235 | - |
09 Feb 2024 | 76.552 | 76.552 | 76.552 | 76.552 | 76.552 | - |
08 Feb 2024 | 77.102 | 77.102 | 77.102 | 77.102 | 77.102 | - |
07 Feb 2024 | 76.994 | 76.994 | 76.994 | 76.994 | 76.994 | - |
06 Feb 2024 | 76.944 | 76.944 | 76.944 | 76.944 | 76.944 | - |
05 Feb 2024 | 75.317 | 75.317 | 75.317 | 75.317 | 75.317 | - |
02 Feb 2024 | 75.839 | 75.839 | 75.839 | 75.839 | 75.839 | - |
01 Feb 2024 | 75.681 | 75.681 | 75.681 | 75.681 | 75.681 | - |
31 Jan 2024 | 75.786 | 75.786 | 75.786 | 75.786 | 75.786 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |