Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
21 Jun 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
20 Jun 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
17 Jun 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
14 Jun 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
13 Jun 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
12 Jun 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
11 Jun 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
10 Jun 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
07 Jun 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
06 Jun 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
05 Jun 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
04 Jun 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
03 Jun 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
28 May 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
23 May 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
22 May 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
21 May 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
17 May 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
16 May 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
15 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
14 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
13 May 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
10 May 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
08 May 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
07 May 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
06 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
03 May 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
02 May 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
30 Apr 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
29 Apr 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
26 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
25 Apr 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
24 Apr 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
23 Apr 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
22 Apr 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
19 Apr 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
18 Apr 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
17 Apr 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
16 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
15 Apr 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
12 Apr 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
11 Apr 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
08 Apr 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
05 Apr 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
04 Apr 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
03 Apr 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
02 Apr 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
28 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
27 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
26 Mar 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
25 Mar 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
22 Mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
21 Mar 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
20 Mar 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
15 Mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
14 Mar 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
13 Mar 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
12 Mar 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |