Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
02 Jul 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
01 Jul 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
28 Jun 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
27 Jun 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
26 Jun 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
25 Jun 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
24 Jun 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
21 Jun 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
20 Jun 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
18 Jun 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
17 Jun 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
14 Jun 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
13 Jun 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
12 Jun 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
11 Jun 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
10 Jun 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
07 Jun 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
06 Jun 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
05 Jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
04 Jun 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
03 Jun 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
31 May 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
30 May 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
29 May 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
28 May 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
24 May 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
23 May 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
22 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
21 May 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
20 May 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
17 May 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
16 May 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
15 May 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
14 May 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
13 May 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
10 May 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
09 May 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
08 May 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
07 May 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
06 May 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
03 May 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
02 May 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
01 May 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
30 Apr 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
29 Apr 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
26 Apr 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
25 Apr 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
24 Apr 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
23 Apr 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
22 Apr 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
19 Apr 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
18 Apr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
17 Apr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
16 Apr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
15 Apr 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
12 Apr 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
11 Apr 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
10 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
09 Apr 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
08 Apr 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
05 Apr 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
04 Apr 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
03 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
02 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
01 Apr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
28 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
27 Mar 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
26 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
25 Mar 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
22 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
21 Mar 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
20 Mar 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
19 Mar 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
18 Mar 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
15 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
14 Mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
13 Mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
12 Mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
11 Mar 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
08 Mar 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
07 Mar 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
06 Mar 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
05 Mar 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
04 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
01 Mar 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
29 Feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
28 Feb 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
27 Feb 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
26 Feb 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
23 Feb 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
22 Feb 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
21 Feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
20 Feb 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
16 Feb 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
15 Feb 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
14 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
13 Feb 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
12 Feb 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |