Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 94 |
14 Jun 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | - |
13 Jun 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
12 Jun 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
11 Jun 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
10 Jun 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
07 Jun 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
06 Jun 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
05 Jun 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
04 Jun 2024 | 90.18 | 90.88 | 90.18 | 90.88 | 90.88 | 94 |
03 Jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
31 May 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
30 May 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
29 May 2024 | 94.32 | 94.32 | 94.00 | 94.00 | 94.00 | 700 |
28 May 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
27 May 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
24 May 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
23 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
22 May 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
21 May 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
20 May 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
17 May 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
16 May 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
15 May 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
14 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
13 May 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
10 May 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
09 May 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
08 May 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
07 May 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
06 May 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
03 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
02 May 2024 | 92.38 | 92.72 | 92.38 | 92.72 | 92.72 | 106 |
30 Apr 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
29 Apr 2024 | 96.04 | 96.04 | 95.00 | 95.00 | 95.00 | 40 |
26 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
25 Apr 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
24 Apr 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
23 Apr 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
22 Apr 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
19 Apr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
18 Apr 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
17 Apr 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
16 Apr 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
15 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
12 Apr 2024 | 98.24 | 98.72 | 98.24 | 98.72 | 98.72 | 20 |
11 Apr 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
10 Apr 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
09 Apr 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
08 Apr 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
05 Apr 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
04 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
03 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
02 Apr 2024 | 101.95 | 101.95 | 101.70 | 101.70 | 101.70 | 500 |
28 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
27 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
26 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
25 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
22 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
21 Mar 2024 | 108.20 | 108.60 | 108.20 | 108.60 | 108.60 | 20 |
20 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
19 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
18 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
15 Mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
14 Mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
13 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
12 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
11 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 40 |
08 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
07 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
06 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
05 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
04 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
01 Mar 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
29 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
28 Feb 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
27 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
26 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
23 Feb 2024 | 105.40 | 107.00 | 105.40 | 107.00 | 107.00 | 51 |
22 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
21 Feb 2024 | 104.40 | 104.40 | 103.00 | 103.00 | 103.00 | 44 |
20 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
19 Feb 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
16 Feb 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
15 Feb 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
14 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
13 Feb 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
12 Feb 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
09 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
08 Feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
07 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
06 Feb 2024 | 104.00 | 104.00 | 103.20 | 103.20 | 103.20 | 3 |
05 Feb 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
02 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
01 Feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
31 Jan 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
30 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
29 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
26 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
25 Jan 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |