Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
02 Jul 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
01 Jul 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
28 Jun 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
27 Jun 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
26 Jun 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
25 Jun 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
24 Jun 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
21 Jun 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
20 Jun 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
18 Jun 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
17 Jun 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
14 Jun 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
13 Jun 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
12 Jun 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
11 Jun 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
10 Jun 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
07 Jun 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
06 Jun 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
05 Jun 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
04 Jun 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
03 Jun 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
31 May 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
30 May 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
29 May 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
28 May 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
24 May 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
23 May 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
22 May 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
21 May 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
20 May 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
17 May 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
16 May 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
15 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
14 May 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
13 May 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
10 May 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
09 May 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
08 May 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
07 May 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
06 May 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
03 May 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
02 May 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
01 May 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
30 Apr 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
29 Apr 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
26 Apr 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
25 Apr 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
24 Apr 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
23 Apr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
22 Apr 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
19 Apr 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
18 Apr 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
17 Apr 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
16 Apr 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
15 Apr 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
12 Apr 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
11 Apr 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
10 Apr 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
09 Apr 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
08 Apr 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
05 Apr 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
04 Apr 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
03 Apr 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
02 Apr 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
01 Apr 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
28 Mar 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
27 Mar 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
26 Mar 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
25 Mar 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
22 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
21 Mar 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
20 Mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
19 Mar 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
18 Mar 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
15 Mar 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
14 Mar 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
13 Mar 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
12 Mar 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
11 Mar 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
08 Mar 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
07 Mar 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
06 Mar 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
05 Mar 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
04 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
01 Mar 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
29 Feb 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
28 Feb 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
27 Feb 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
26 Feb 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
23 Feb 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
22 Feb 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
21 Feb 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
20 Feb 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
16 Feb 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
15 Feb 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
14 Feb 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
13 Feb 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
12 Feb 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |