Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | 100 |
25 Jun 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
24 Jun 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
21 Jun 2024 | 103.34 | 104.44 | 103.34 | 104.44 | 104.44 | - |
20 Jun 2024 | 104.96 | 106.50 | 104.96 | 106.50 | 106.50 | - |
19 Jun 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
18 Jun 2024 | 104.42 | 106.02 | 104.42 | 106.02 | 106.02 | - |
17 Jun 2024 | 102.94 | 103.68 | 102.94 | 103.68 | 103.68 | - |
14 Jun 2024 | 104.60 | 104.66 | 104.60 | 104.66 | 104.66 | - |
13 Jun 2024 | 98.75 | 101.94 | 98.75 | 101.94 | 101.94 | - |
12 Jun 2024 | 95.01 | 99.13 | 95.01 | 99.13 | 99.13 | - |
11 Jun 2024 | 93.19 | 93.90 | 93.19 | 93.90 | 93.90 | - |
10 Jun 2024 | 90.72 | 94.15 | 90.72 | 94.15 | 94.15 | - |
07 Jun 2024 | 90.08 | 92.33 | 90.08 | 92.33 | 92.33 | - |
06 Jun 2024 | 89.74 | 90.08 | 89.74 | 90.08 | 90.08 | - |
05 Jun 2024 | 88.15 | 89.81 | 88.15 | 89.81 | 89.81 | - |
04 Jun 2024 | 88.03 | 89.00 | 88.03 | 89.00 | 89.00 | - |
03 Jun 2024 | 89.02 | 89.82 | 89.02 | 89.82 | 89.82 | - |
31 May 2024 | 87.82 | 89.91 | 87.82 | 89.91 | 89.91 | - |
30 May 2024 | 87.30 | 88.89 | 87.30 | 88.89 | 88.89 | - |
29 May 2024 | 88.48 | 89.03 | 88.48 | 89.03 | 89.03 | - |
28 May 2024 | 88.69 | 90.35 | 88.69 | 90.35 | 90.35 | - |
27 May 2024 | 88.81 | 88.83 | 88.81 | 88.83 | 88.83 | 100 |
24 May 2024 | 87.84 | 89.55 | 87.84 | 89.55 | 89.55 | 10 |
23 May 2024 | 90.51 | 90.51 | 90.08 | 90.27 | 90.27 | 10 |
22 May 2024 | 88.51 | 90.69 | 88.51 | 90.69 | 90.69 | - |
21 May 2024 | 89.07 | 89.31 | 89.07 | 89.31 | 89.31 | - |
20 May 2024 | 88.78 | 91.10 | 88.78 | 91.10 | 91.10 | 5 |
17 May 2024 | 89.82 | 91.32 | 89.82 | 91.32 | 91.32 | - |
16 May 2024 | 90.09 | 91.62 | 90.09 | 91.62 | 91.62 | - |
15 May 2024 | 89.73 | 91.40 | 89.73 | 91.40 | 91.40 | 19 |
14 May 2024 | 89.40 | 91.23 | 89.40 | 91.23 | 91.23 | - |
13 May 2024 | 88.96 | 91.06 | 88.96 | 90.89 | 90.89 | 110 |
10 May 2024 | 88.30 | 89.91 | 88.30 | 89.73 | 89.73 | 10 |
09 May 2024 | 87.53 | 88.37 | 87.53 | 88.37 | 88.37 | - |
08 May 2024 | 88.29 | 90.31 | 88.29 | 90.31 | 90.31 | - |
07 May 2024 | 89.81 | 89.81 | 89.27 | 89.27 | 89.27 | 11 |
06 May 2024 | 87.47 | 89.22 | 87.47 | 89.22 | 89.22 | - |
03 May 2024 | 87.53 | 89.39 | 86.50 | 89.39 | 89.39 | 200 |
02 May 2024 | 91.88 | 96.00 | 91.88 | 96.00 | 96.00 | 3 |
30 Apr 2024 | 108.86 | 110.72 | 108.86 | 110.72 | 110.72 | - |
29 Apr 2024 | 106.94 | 109.90 | 106.94 | 109.90 | 109.90 | 10 |
26 Apr 2024 | 105.48 | 107.32 | 105.48 | 107.32 | 107.32 | - |
25 Apr 2024 | 102.02 | 105.08 | 102.02 | 105.08 | 105.08 | 500 |
24 Apr 2024 | 99.21 | 104.64 | 99.21 | 104.64 | 104.64 | - |
23 Apr 2024 | 98.66 | 100.98 | 98.66 | 100.98 | 100.98 | - |
22 Apr 2024 | 96.50 | 99.95 | 96.50 | 99.95 | 99.95 | 12 |
19 Apr 2024 | 98.96 | 100.36 | 98.96 | 100.36 | 100.36 | - |
18 Apr 2024 | 101.16 | 101.80 | 101.16 | 101.80 | 101.80 | - |
17 Apr 2024 | 102.52 | 104.48 | 102.52 | 104.48 | 104.48 | 17 |
16 Apr 2024 | 101.00 | 103.84 | 101.00 | 103.84 | 103.84 | 60 |
15 Apr 2024 | 102.78 | 104.46 | 102.78 | 104.46 | 104.46 | - |
12 Apr 2024 | 106.00 | 106.30 | 106.00 | 106.30 | 106.30 | - |
11 Apr 2024 | 103.46 | 105.32 | 103.46 | 105.32 | 105.32 | - |
10 Apr 2024 | 105.30 | 106.36 | 105.30 | 106.36 | 106.36 | - |
09 Apr 2024 | 103.38 | 105.90 | 103.38 | 105.90 | 105.90 | - |
08 Apr 2024 | 104.08 | 104.92 | 104.08 | 104.92 | 104.92 | - |
05 Apr 2024 | 102.48 | 104.66 | 102.48 | 104.66 | 104.66 | - |
04 Apr 2024 | 104.04 | 106.20 | 104.04 | 106.20 | 106.20 | - |
03 Apr 2024 | 103.36 | 106.80 | 103.36 | 106.80 | 106.80 | 80 |
02 Apr 2024 | 104.22 | 104.46 | 104.22 | 104.46 | 104.46 | - |
28 Mar 2024 | 105.42 | 106.68 | 105.42 | 106.30 | 106.30 | 26 |
27 Mar 2024 | 103.56 | 104.30 | 103.56 | 104.30 | 104.30 | - |
26 Mar 2024 | 102.92 | 105.50 | 102.92 | 105.00 | 105.00 | 34 |
25 Mar 2024 | 105.26 | 106.00 | 103.56 | 103.56 | 103.56 | 40 |
22 Mar 2024 | 105.20 | 106.46 | 105.20 | 106.46 | 106.46 | 17 |
21 Mar 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
20 Mar 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
19 Mar 2024 | 100.30 | 102.00 | 100.30 | 102.00 | 102.00 | 50 |
18 Mar 2024 | 104.94 | 104.94 | 100.82 | 100.82 | 100.82 | 70 |
15 Mar 2024 | 102.26 | 105.00 | 102.26 | 104.10 | 104.10 | 510 |
14 Mar 2024 | 104.18 | 104.90 | 104.18 | 104.90 | 104.90 | - |
13 Mar 2024 | 108.12 | 108.74 | 108.12 | 108.74 | 108.74 | - |
12 Mar 2024 | 105.58 | 108.12 | 105.58 | 108.12 | 108.12 | - |
11 Mar 2024 | 103.94 | 106.48 | 103.94 | 106.48 | 106.48 | - |
08 Mar 2024 | 106.38 | 108.68 | 106.38 | 108.68 | 108.68 | - |
07 Mar 2024 | 104.04 | 107.86 | 104.04 | 107.86 | 107.86 | - |
06 Mar 2024 | 102.34 | 108.10 | 102.34 | 108.10 | 108.10 | 26 |
05 Mar 2024 | 108.46 | 108.46 | 107.20 | 107.20 | 107.20 | - |
04 Mar 2024 | 111.54 | 112.50 | 110.24 | 111.86 | 111.86 | 305 |
01 Mar 2024 | 104.02 | 107.66 | 104.02 | 107.40 | 107.40 | 100 |
29 Feb 2024 | 101.36 | 104.28 | 101.36 | 104.28 | 104.28 | - |
28 Feb 2024 | 103.22 | 103.96 | 103.22 | 103.96 | 103.96 | - |
27 Feb 2024 | 102.46 | 105.48 | 102.46 | 105.48 | 105.48 | - |
26 Feb 2024 | 101.98 | 104.58 | 101.98 | 104.58 | 104.58 | - |
23 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
22 Feb 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
21 Feb 2024 | 101.38 | 101.46 | 101.38 | 101.46 | 101.46 | 4 |
20 Feb 2024 | 101.92 | 101.92 | 101.50 | 101.50 | 101.50 | 34 |
19 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
16 Feb 2024 | 106.50 | 106.50 | 104.24 | 104.24 | 104.24 | 23 |
15 Feb 2024 | 103.84 | 106.00 | 103.84 | 105.22 | 105.22 | 50 |
14 Feb 2024 | 102.24 | 105.62 | 102.24 | 105.62 | 105.62 | - |
13 Feb 2024 | 103.46 | 103.46 | 103.36 | 103.36 | 103.36 | - |
12 Feb 2024 | 101.98 | 104.70 | 101.98 | 104.70 | 104.70 | - |
09 Feb 2024 | 102.42 | 106.66 | 102.42 | 104.76 | 104.76 | 17 |
08 Feb 2024 | 100.76 | 104.28 | 100.76 | 104.28 | 104.28 | - |
07 Feb 2024 | 98.93 | 100.48 | 98.93 | 100.48 | 100.48 | - |
06 Feb 2024 | 97.91 | 100.48 | 97.91 | 100.48 | 100.48 | - |
05 Feb 2024 | 94.10 | 99.44 | 94.10 | 99.44 | 99.44 | 53 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |