Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
27 Jun 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
26 Jun 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
25 Jun 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
24 Jun 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
21 Jun 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
20 Jun 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
18 Jun 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
17 Jun 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
14 Jun 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
13 Jun 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
12 Jun 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
11 Jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
10 Jun 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
07 Jun 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
06 Jun 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
05 Jun 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
04 Jun 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
03 Jun 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
31 May 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
30 May 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
29 May 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
28 May 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
24 May 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
23 May 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
22 May 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
21 May 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
20 May 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
17 May 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
16 May 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
15 May 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
14 May 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
13 May 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
10 May 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
09 May 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
08 May 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
07 May 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
06 May 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
03 May 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
02 May 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
01 May 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
30 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
29 Apr 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
26 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
25 Apr 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
24 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
23 Apr 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
22 Apr 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
19 Apr 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
18 Apr 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
17 Apr 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
16 Apr 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
15 Apr 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
12 Apr 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
11 Apr 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
10 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
09 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
08 Apr 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
05 Apr 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
04 Apr 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
03 Apr 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
02 Apr 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
01 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
28 Mar 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
27 Mar 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
26 Mar 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
25 Mar 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
22 Mar 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
21 Mar 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
20 Mar 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
19 Mar 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
18 Mar 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
15 Mar 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
14 Mar 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
13 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
12 Mar 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
11 Mar 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
08 Mar 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
07 Mar 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
06 Mar 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
05 Mar 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
04 Mar 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
01 Mar 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
29 Feb 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
28 Feb 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
27 Feb 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
26 Feb 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
23 Feb 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
22 Feb 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
21 Feb 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
20 Feb 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
16 Feb 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
15 Feb 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
14 Feb 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
13 Feb 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | - |
12 Feb 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
09 Feb 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
08 Feb 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
07 Feb 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
06 Feb 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |