Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
03 Jun 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
31 May 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
30 May 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
29 May 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
24 May 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
23 May 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
22 May 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
21 May 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
16 May 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
15 May 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
14 May 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
13 May 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
10 May 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
07 May 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
06 May 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
03 May 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
02 May 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
30 Apr 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
29 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
26 Apr 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
25 Apr 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
24 Apr 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
23 Apr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
22 Apr 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
19 Apr 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
18 Apr 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
17 Apr 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
16 Apr 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
15 Apr 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
10 Apr 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
09 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
08 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
05 Apr 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
04 Apr 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
03 Apr 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
27 Mar 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
26 Mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
25 Mar 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
22 Mar 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
21 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
20 Mar 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
19 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
18 Mar 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
15 Mar 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
14 Mar 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
13 Mar 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
12 Mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
11 Mar 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
08 Mar 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
07 Mar 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
06 Mar 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
05 Mar 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
04 Mar 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
01 Mar 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
29 Feb 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
28 Feb 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
27 Feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
26 Feb 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
23 Feb 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
22 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
21 Feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
20 Feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
19 Feb 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
16 Feb 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
15 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
14 Feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
13 Feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
12 Feb 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
09 Feb 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
02 Feb 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
01 Feb 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
29 Jan 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
26 Jan 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
22 Jan 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
19 Jan 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
18 Jan 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
17 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
16 Jan 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
15 Jan 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |