Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
28 Jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
27 Jun 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
26 Jun 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
25 Jun 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
24 Jun 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
21 Jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
20 Jun 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
19 Jun 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
18 Jun 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
17 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
14 Jun 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
13 Jun 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
12 Jun 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
11 Jun 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
10 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
07 Jun 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
06 Jun 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
05 Jun 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
04 Jun 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
03 Jun 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
31 May 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
30 May 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
29 May 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
28 May 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
24 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
23 May 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
22 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
21 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
20 May 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
17 May 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
16 May 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
15 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
14 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
13 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
10 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
09 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
08 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
07 May 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
03 May 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
02 May 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
01 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
30 Apr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
29 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
26 Apr 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
25 Apr 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
24 Apr 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
23 Apr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
22 Apr 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
19 Apr 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
18 Apr 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
17 Apr 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
16 Apr 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
15 Apr 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
12 Apr 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
11 Apr 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
10 Apr 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
09 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
08 Apr 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
05 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
04 Apr 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
03 Apr 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
02 Apr 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
28 Mar 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
27 Mar 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
26 Mar 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
25 Mar 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
22 Mar 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
21 Mar 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
20 Mar 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
19 Mar 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
18 Mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
15 Mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
14 Mar 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
13 Mar 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
12 Mar 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
11 Mar 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
08 Mar 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
07 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
06 Mar 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
05 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
04 Mar 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
01 Mar 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
01 Mar 2024 | 0.000377 Dividend | |||||
29 Feb 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
28 Feb 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
27 Feb 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
26 Feb 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
23 Feb 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
22 Feb 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
21 Feb 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
20 Feb 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
19 Feb 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
16 Feb 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
15 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
14 Feb 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
13 Feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
12 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
09 Feb 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |