Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 7 |
18 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
17 Jun 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
14 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
13 Jun 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
12 Jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
11 Jun 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
10 Jun 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
07 Jun 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
06 Jun 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
05 Jun 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
04 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
03 Jun 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
31 May 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
30 May 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
29 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
28 May 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
27 May 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
24 May 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
23 May 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
22 May 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
21 May 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
20 May 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
17 May 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
16 May 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
15 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
14 May 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
13 May 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
10 May 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
09 May 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
08 May 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
07 May 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
06 May 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
03 May 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
02 May 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
30 Apr 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
29 Apr 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
26 Apr 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
25 Apr 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
24 Apr 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
23 Apr 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
22 Apr 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
19 Apr 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
18 Apr 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
17 Apr 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
16 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
15 Apr 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
12 Apr 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
11 Apr 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
10 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
09 Apr 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
08 Apr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
05 Apr 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
04 Apr 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
03 Apr 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
02 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
28 Mar 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
27 Mar 2024 | 99.64 | 99.64 | 99.61 | 99.61 | 99.61 | - |
26 Mar 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
25 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
22 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
21 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
20 Mar 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
19 Mar 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
18 Mar 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
15 Mar 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
14 Mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
13 Mar 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
12 Mar 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
11 Mar 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
08 Mar 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
07 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
06 Mar 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
05 Mar 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
04 Mar 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
01 Mar 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
29 Feb 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
28 Feb 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
27 Feb 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
26 Feb 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
23 Feb 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
22 Feb 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
21 Feb 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
20 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
19 Feb 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
16 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
15 Feb 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
14 Feb 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
13 Feb 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
12 Feb 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
09 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
08 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
07 Feb 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
06 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
05 Feb 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
02 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
01 Feb 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
31 Jan 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
30 Jan 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
29 Jan 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |