Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
20 Jun 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
18 Jun 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
17 Jun 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
14 Jun 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
13 Jun 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
12 Jun 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
11 Jun 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
10 Jun 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
07 Jun 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
06 Jun 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
05 Jun 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
04 Jun 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
03 Jun 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
31 May 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
30 May 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
29 May 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
28 May 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
24 May 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
23 May 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
22 May 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
21 May 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
20 May 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
17 May 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
16 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
15 May 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
14 May 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
13 May 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
10 May 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
09 May 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
08 May 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
07 May 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
06 May 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
03 May 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
02 May 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
01 May 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
30 Apr 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
29 Apr 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
26 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
25 Apr 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
24 Apr 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
23 Apr 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
22 Apr 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
19 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
18 Apr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
17 Apr 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
16 Apr 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
15 Apr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
12 Apr 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
11 Apr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
10 Apr 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
09 Apr 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
08 Apr 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
05 Apr 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
04 Apr 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
03 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
02 Apr 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
01 Apr 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
28 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
27 Mar 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
26 Mar 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
25 Mar 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
22 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
21 Mar 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
20 Mar 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
19 Mar 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
18 Mar 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
15 Mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
14 Mar 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
13 Mar 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
12 Mar 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
11 Mar 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
08 Mar 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
07 Mar 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
06 Mar 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
05 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
04 Mar 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
01 Mar 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
29 Feb 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
28 Feb 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
27 Feb 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
26 Feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
23 Feb 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
22 Feb 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
21 Feb 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
20 Feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
16 Feb 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
15 Feb 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
14 Feb 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
13 Feb 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
12 Feb 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
09 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
08 Feb 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
07 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
06 Feb 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
05 Feb 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
02 Feb 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
01 Feb 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
31 Jan 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
30 Jan 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |