Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
06 Jun 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
05 Jun 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
04 Jun 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
03 Jun 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
31 May 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
30 May 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
29 May 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
28 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
24 May 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
23 May 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
22 May 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
21 May 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
20 May 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
17 May 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
16 May 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
15 May 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
14 May 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
13 May 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
10 May 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
09 May 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
08 May 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
07 May 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
06 May 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
03 May 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
02 May 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
01 May 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
30 Apr 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
29 Apr 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
26 Apr 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
25 Apr 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
24 Apr 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
23 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
22 Apr 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
19 Apr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
18 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
17 Apr 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
16 Apr 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
15 Apr 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
12 Apr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
11 Apr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
10 Apr 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
09 Apr 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
08 Apr 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
05 Apr 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
04 Apr 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
03 Apr 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
02 Apr 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
01 Apr 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
28 Mar 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
27 Mar 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
26 Mar 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
25 Mar 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
22 Mar 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
21 Mar 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
20 Mar 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
19 Mar 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
18 Mar 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
15 Mar 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
14 Mar 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
13 Mar 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
12 Mar 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
11 Mar 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
08 Mar 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
07 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
06 Mar 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
05 Mar 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
04 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
01 Mar 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
29 Feb 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
28 Feb 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
27 Feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
26 Feb 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
23 Feb 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
22 Feb 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
21 Feb 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
20 Feb 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
16 Feb 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
15 Feb 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
14 Feb 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
13 Feb 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
12 Feb 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
09 Feb 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
08 Feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
07 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
06 Feb 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
05 Feb 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | - |
02 Feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
01 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
31 Jan 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
30 Jan 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
29 Jan 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
26 Jan 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
25 Jan 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
24 Jan 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
23 Jan 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
22 Jan 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
19 Jan 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
18 Jan 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
17 Jan 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |