Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.00 | 0.00 | 0.00 | 90.06 | 90.06 | 151,943 |
31 May 2024 | 89.98 | 89.98 | 89.34 | 89.50 | 89.50 | 2,766 |
30 May 2024 | 89.65 | 89.65 | 89.07 | 89.44 | 89.44 | 11,531 |
29 May 2024 | 89.28 | 89.46 | 89.05 | 89.05 | 89.05 | 6,424 |
28 May 2024 | 89.42 | 90.01 | 89.12 | 89.57 | 89.57 | 10,198 |
24 May 2024 | 90.10 | 90.10 | 89.34 | 89.62 | 89.62 | 809 |
23 May 2024 | 89.58 | 89.83 | 89.26 | 89.36 | 89.36 | 24,002 |
22 May 2024 | 90.15 | 90.15 | 89.46 | 89.62 | 89.62 | 2,574 |
21 May 2024 | 90.20 | 90.20 | 89.63 | 89.66 | 89.66 | 5,176 |
20 May 2024 | 90.15 | 90.15 | 89.43 | 89.70 | 89.70 | 8,959 |
17 May 2024 | 90.18 | 90.18 | 89.46 | 89.46 | 89.46 | 6,159 |
16 May 2024 | 90.30 | 90.30 | 89.15 | 89.80 | 89.80 | 12,603 |
15 May 2024 | 89.70 | 89.71 | 89.17 | 89.47 | 89.47 | 9,016 |
14 May 2024 | 89.10 | 89.45 | 89.04 | 89.12 | 89.12 | 12,489 |
13 May 2024 | 89.66 | 89.66 | 88.92 | 89.20 | 89.20 | 42,947 |
10 May 2024 | 89.05 | 89.31 | 88.90 | 89.06 | 89.06 | 4,454 |
09 May 2024 | 88.85 | 89.42 | 88.84 | 89.05 | 89.05 | 949 |
08 May 2024 | 89.57 | 89.57 | 88.86 | 89.04 | 89.04 | 20,712 |
07 May 2024 | 88.98 | 89.30 | 88.90 | 89.21 | 89.21 | 55,032 |
03 May 2024 | 89.00 | 89.06 | 88.42 | 88.87 | 88.87 | 6,561 |
02 May 2024 | 88.65 | 88.65 | 88.41 | 88.54 | 88.54 | 23,739 |
01 May 2024 | 88.22 | 88.22 | 87.50 | 88.00 | 88.00 | 59,904 |
30 Apr 2024 | 88.29 | 88.60 | 87.99 | 88.14 | 88.14 | 6,714 |
29 Apr 2024 | 88.66 | 88.66 | 88.02 | 88.15 | 88.15 | 708 |
26 Apr 2024 | 88.50 | 88.50 | 87.83 | 88.02 | 88.02 | 10,348 |
25 Apr 2024 | 88.61 | 88.61 | 87.81 | 87.81 | 87.81 | 10,903 |
24 Apr 2024 | 88.22 | 88.77 | 87.90 | 87.98 | 87.98 | 7,523 |
23 Apr 2024 | 87.80 | 88.53 | 87.80 | 88.34 | 88.34 | 13,969 |
22 Apr 2024 | 88.48 | 88.48 | 87.94 | 88.06 | 88.06 | 3,065 |
19 Apr 2024 | 88.33 | 88.33 | 88.17 | 88.17 | 88.17 | 818 |
18 Apr 2024 | 88.18 | 88.73 | 88.02 | 88.03 | 88.03 | 5,011 |
17 Apr 2024 | 87.94 | 88.25 | 87.51 | 88.17 | 88.17 | 15,259 |
16 Apr 2024 | 88.14 | 88.36 | 87.58 | 87.88 | 87.88 | 21,157 |
15 Apr 2024 | 88.59 | 88.59 | 87.91 | 88.32 | 88.32 | 277,557 |
12 Apr 2024 | 88.78 | 88.78 | 88.04 | 88.32 | 88.32 | 281 |
11 Apr 2024 | 88.53 | 88.80 | 88.23 | 88.23 | 88.23 | 19,956 |
10 Apr 2024 | 89.59 | 89.59 | 88.48 | 88.48 | 88.48 | 1,891 |
09 Apr 2024 | 89.37 | 89.37 | 88.98 | 89.03 | 89.03 | 1,964 |
08 Apr 2024 | 89.27 | 89.27 | 88.67 | 88.91 | 88.91 | 214 |
05 Apr 2024 | 89.59 | 89.59 | 88.67 | 89.00 | 89.00 | 5,977 |
04 Apr 2024 | 88.99 | 89.43 | 88.99 | 89.07 | 89.07 | 2,045 |
03 Apr 2024 | 89.40 | 89.40 | 88.64 | 88.84 | 88.84 | 1,759 |
02 Apr 2024 | 88.43 | 89.60 | 88.43 | 88.81 | 88.81 | 10,487 |
28 Mar 2024 | 89.68 | 89.68 | 89.07 | 89.42 | 89.42 | 1,557 |
27 Mar 2024 | 89.12 | 89.25 | 88.95 | 89.09 | 89.09 | 3,084 |
26 Mar 2024 | 89.07 | 89.47 | 89.02 | 89.20 | 89.20 | 722 |
25 Mar 2024 | 89.50 | 89.51 | 88.92 | 89.02 | 89.02 | 1,850 |
22 Mar 2024 | 89.04 | 89.17 | 88.90 | 89.04 | 89.04 | 3,073 |
21 Mar 2024 | 89.03 | 89.27 | 88.87 | 88.92 | 88.92 | 3,297 |
20 Mar 2024 | 89.00 | 89.33 | 88.71 | 88.71 | 88.71 | 1,120 |
19 Mar 2024 | 88.60 | 88.76 | 88.60 | 88.61 | 88.61 | 10,073 |
18 Mar 2024 | 88.23 | 88.98 | 88.22 | 88.40 | 88.40 | 3,746 |
15 Mar 2024 | 88.53 | 88.98 | 88.42 | 88.48 | 88.48 | 3,568 |
14 Mar 2024 | 88.79 | 89.07 | 88.57 | 88.63 | 88.63 | 10,481 |
13 Mar 2024 | 89.32 | 89.32 | 88.64 | 88.84 | 88.84 | 2,732 |
12 Mar 2024 | 89.00 | 89.39 | 88.72 | 88.72 | 88.72 | 5,667 |
11 Mar 2024 | 89.39 | 89.39 | 88.73 | 88.73 | 88.73 | 1,040 |
08 Mar 2024 | 89.33 | 89.33 | 88.66 | 88.79 | 88.79 | 7,740 |
07 Mar 2024 | 88.82 | 89.10 | 88.50 | 88.79 | 88.79 | 959 |
06 Mar 2024 | 89.02 | 89.02 | 88.37 | 88.54 | 88.54 | 7,617 |
05 Mar 2024 | 88.99 | 88.99 | 88.55 | 88.70 | 88.70 | 2,523 |
04 Mar 2024 | 88.90 | 88.94 | 88.30 | 88.30 | 88.30 | 893 |
01 Mar 2024 | 88.48 | 88.78 | 88.36 | 88.66 | 88.66 | 55,302 |
29 Feb 2024 | 87.93 | 88.34 | 87.93 | 88.32 | 88.32 | 3,902 |
28 Feb 2024 | 88.57 | 88.57 | 87.83 | 88.19 | 88.19 | 13,107 |
27 Feb 2024 | 88.65 | 88.65 | 87.97 | 88.02 | 88.02 | 13,624 |
26 Feb 2024 | 88.81 | 88.81 | 88.02 | 88.02 | 88.02 | 546 |
23 Feb 2024 | 88.52 | 88.53 | 87.99 | 88.05 | 88.05 | 922 |
22 Feb 2024 | 88.11 | 88.45 | 87.99 | 87.99 | 87.99 | 697 |
21 Feb 2024 | 88.53 | 88.53 | 87.91 | 88.11 | 88.11 | 723 |
20 Feb 2024 | 88.39 | 88.39 | 87.75 | 87.88 | 87.88 | 15,853 |
19 Feb 2024 | 87.31 | 88.05 | 87.30 | 87.61 | 87.61 | 2,547 |
16 Feb 2024 | 87.95 | 88.32 | 87.92 | 87.96 | 87.96 | 2,720 |
15 Feb 2024 | 87.61 | 88.08 | 87.54 | 87.86 | 87.86 | 16,952 |
14 Feb 2024 | 88.03 | 88.03 | 87.28 | 87.70 | 87.70 | 21,557 |
13 Feb 2024 | 88.42 | 88.42 | 87.44 | 87.61 | 87.61 | 413 |
12 Feb 2024 | 88.33 | 88.33 | 87.90 | 87.99 | 87.99 | 18 |
09 Feb 2024 | 88.31 | 88.31 | 87.78 | 87.89 | 87.89 | 12,939 |
08 Feb 2024 | 88.45 | 88.45 | 87.76 | 87.89 | 87.89 | 58,997 |
07 Feb 2024 | 87.92 | 88.14 | 87.83 | 88.02 | 88.02 | 60,804 |
06 Feb 2024 | 88.27 | 88.27 | 87.65 | 87.92 | 87.92 | 13,978 |
05 Feb 2024 | 88.00 | 88.25 | 87.50 | 87.67 | 87.67 | 4,327 |
02 Feb 2024 | 88.32 | 88.72 | 87.64 | 87.85 | 87.85 | 223,240 |
01 Feb 2024 | 88.57 | 88.57 | 87.91 | 88.19 | 88.19 | 1,982 |
31 Jan 2024 | 88.09 | 88.14 | 87.73 | 87.86 | 87.86 | 2,529 |
30 Jan 2024 | 88.00 | 88.00 | 87.51 | 87.60 | 87.60 | 181 |
29 Jan 2024 | 87.56 | 87.99 | 87.30 | 87.56 | 87.56 | 5,328 |
26 Jan 2024 | 88.00 | 88.00 | 87.38 | 87.57 | 87.57 | 2,694 |
25 Jan 2024 | 87.42 | 87.52 | 87.30 | 87.34 | 87.34 | 17,951 |
24 Jan 2024 | 87.90 | 87.90 | 87.53 | 87.39 | 87.39 | 236 |
23 Jan 2024 | 87.85 | 87.86 | 87.10 | 87.38 | 87.38 | 5,011 |
22 Jan 2024 | 87.85 | 87.85 | 87.13 | 87.37 | 87.37 | 7,933 |
19 Jan 2024 | 87.71 | 87.71 | 86.99 | 87.12 | 87.12 | 105 |
18 Jan 2024 | 87.61 | 87.70 | 87.20 | 87.42 | 87.42 | 7,303 |
17 Jan 2024 | 87.66 | 87.66 | 86.94 | 87.10 | 87.10 | 5,566 |
16 Jan 2024 | 88.03 | 88.03 | 87.32 | 87.39 | 87.39 | 6,230 |
15 Jan 2024 | 87.81 | 87.96 | 87.24 | 87.81 | 87.81 | 876 |
12 Jan 2024 | 87.81 | 87.94 | 87.37 | 87.80 | 87.80 | 377 |
11 Jan 2024 | 87.98 | 87.98 | 87.34 | 87.33 | 87.33 | 26,103 |
10 Jan 2024 | 87.43 | 87.51 | 87.00 | 87.31 | 87.31 | 84,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |