Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 100.20 | 100.20 | 100.10 | 100.10 | 100.10 | 1 |
21 Jun 2024 | 99.62 | 101.15 | 99.54 | 99.84 | 99.84 | - |
20 Jun 2024 | 105.40 | 105.40 | 100.35 | 100.35 | 100.35 | - |
19 Jun 2024 | 104.20 | 104.95 | 104.20 | 104.50 | 104.50 | - |
18 Jun 2024 | 105.85 | 105.95 | 105.20 | 105.20 | 105.20 | - |
17 Jun 2024 | 104.75 | 105.30 | 104.75 | 105.30 | 105.30 | - |
14 Jun 2024 | 104.40 | 104.50 | 104.00 | 104.00 | 104.00 | - |
13 Jun 2024 | 102.65 | 104.45 | 102.30 | 104.45 | 104.45 | - |
12 Jun 2024 | 102.10 | 103.40 | 102.05 | 102.40 | 102.40 | - |
11 Jun 2024 | 100.30 | 101.15 | 99.32 | 101.15 | 101.15 | - |
10 Jun 2024 | 103.30 | 103.30 | 101.30 | 101.30 | 101.30 | - |
07 Jun 2024 | 97.00 | 103.40 | 96.94 | 103.40 | 103.40 | - |
06 Jun 2024 | 100.15 | 100.15 | 96.62 | 96.62 | 96.62 | - |
05 Jun 2024 | 95.54 | 97.96 | 95.54 | 97.96 | 97.96 | - |
04 Jun 2024 | 96.18 | 96.64 | 95.86 | 95.86 | 95.86 | - |
03 Jun 2024 | 96.52 | 97.50 | 96.52 | 97.02 | 97.02 | - |
31 May 2024 | 96.44 | 97.10 | 96.40 | 97.10 | 97.10 | - |
30 May 2024 | 95.18 | 96.68 | 95.18 | 96.68 | 96.68 | - |
29 May 2024 | 95.70 | 95.96 | 95.66 | 95.66 | 95.66 | - |
28 May 2024 | 97.06 | 97.10 | 95.72 | 95.72 | 95.72 | - |
27 May 2024 | 96.96 | 97.12 | 96.96 | 97.06 | 97.06 | - |
24 May 2024 | 95.52 | 96.28 | 95.36 | 96.28 | 96.28 | - |
23 May 2024 | 97.48 | 97.56 | 95.20 | 96.06 | 96.06 | - |
22 May 2024 | 97.88 | 98.94 | 97.74 | 98.66 | 98.66 | - |
21 May 2024 | 99.28 | 99.30 | 98.00 | 98.00 | 98.00 | - |
20 May 2024 | 100.05 | 100.05 | 99.02 | 99.02 | 99.02 | - |
17 May 2024 | 101.00 | 101.00 | 99.74 | 99.74 | 99.74 | - |
16 May 2024 | 100.20 | 100.55 | 100.10 | 100.10 | 100.10 | - |
15 May 2024 | 102.70 | 102.70 | 100.75 | 100.75 | 100.75 | - |
14 May 2024 | 104.00 | 104.05 | 102.00 | 102.00 | 102.00 | - |
13 May 2024 | 101.25 | 103.85 | 101.25 | 103.85 | 103.85 | - |
10 May 2024 | 104.30 | 105.05 | 102.35 | 102.35 | 102.35 | - |
09 May 2024 | 102.00 | 103.35 | 102.00 | 102.05 | 102.05 | - |
08 May 2024 | 102.70 | 104.05 | 102.25 | 102.25 | 102.25 | - |
07 May 2024 | 101.30 | 101.85 | 101.20 | 101.85 | 101.85 | - |
06 May 2024 | 101.40 | 102.15 | 101.40 | 102.15 | 102.15 | - |
03 May 2024 | 101.65 | 102.60 | 100.80 | 100.80 | 100.80 | - |
02 May 2024 | 101.55 | 102.75 | 101.55 | 102.75 | 102.75 | - |
30 Apr 2024 | 103.15 | 103.25 | 103.00 | 103.00 | 103.00 | - |
29 Apr 2024 | 101.65 | 104.00 | 101.65 | 103.20 | 103.20 | - |
26 Apr 2024 | 100.80 | 101.70 | 100.40 | 101.70 | 101.70 | - |
25 Apr 2024 | 99.10 | 100.55 | 99.08 | 99.64 | 99.64 | - |
24 Apr 2024 | 102.45 | 102.55 | 100.35 | 100.35 | 100.35 | - |
23 Apr 2024 | 101.30 | 102.75 | 101.30 | 101.40 | 101.40 | - |
22 Apr 2024 | 102.95 | 103.05 | 102.55 | 102.55 | 102.55 | - |
19 Apr 2024 | 101.05 | 103.15 | 101.05 | 103.15 | 103.15 | - |
18 Apr 2024 | 99.26 | 101.25 | 99.26 | 101.25 | 101.25 | - |
17 Apr 2024 | 101.55 | 102.00 | 100.35 | 100.35 | 100.35 | - |
16 Apr 2024 | 103.55 | 103.80 | 103.25 | 103.25 | 103.25 | - |
15 Apr 2024 | 103.45 | 103.95 | 103.45 | 103.95 | 103.95 | - |
12 Apr 2024 | 105.15 | 105.45 | 104.15 | 104.15 | 104.15 | - |
11 Apr 2024 | 105.40 | 106.10 | 105.30 | 106.10 | 106.10 | - |
10 Apr 2024 | 104.25 | 105.50 | 104.25 | 105.50 | 105.50 | - |
09 Apr 2024 | 105.30 | 105.30 | 104.15 | 104.15 | 104.15 | - |
08 Apr 2024 | 106.60 | 106.85 | 106.20 | 106.20 | 106.20 | - |
05 Apr 2024 | 105.85 | 106.95 | 105.75 | 106.95 | 106.95 | - |
04 Apr 2024 | 107.30 | 108.05 | 106.90 | 106.90 | 106.90 | - |
03 Apr 2024 | 107.90 | 108.50 | 107.45 | 107.45 | 107.45 | - |
02 Apr 2024 | 111.95 | 111.95 | 109.50 | 109.50 | 109.50 | - |
28 Mar 2024 | 111.35 | 111.70 | 111.35 | 111.65 | 111.65 | - |
27 Mar 2024 | 108.80 | 110.30 | 108.75 | 110.15 | 110.15 | - |
26 Mar 2024 | 111.20 | 111.20 | 108.80 | 108.80 | 108.80 | - |
25 Mar 2024 | 113.20 | 113.25 | 111.85 | 111.85 | 111.85 | - |
22 Mar 2024 | 114.20 | 114.85 | 112.60 | 112.60 | 112.60 | - |
21 Mar 2024 | 114.40 | 114.50 | 113.50 | 113.50 | 113.50 | - |
20 Mar 2024 | 114.65 | 114.75 | 114.45 | 114.70 | 114.70 | - |
19 Mar 2024 | 113.00 | 114.30 | 113.00 | 113.15 | 113.15 | - |
18 Mar 2024 | 111.40 | 112.75 | 111.35 | 112.75 | 112.75 | - |
15 Mar 2024 | 108.90 | 110.00 | 108.90 | 109.60 | 109.60 | - |
14 Mar 2024 | 107.55 | 107.75 | 107.20 | 107.45 | 107.45 | - |
13 Mar 2024 | 105.80 | 107.10 | 105.80 | 106.30 | 106.30 | - |
12 Mar 2024 | 106.85 | 106.90 | 106.20 | 106.20 | 106.20 | - |
11 Mar 2024 | 106.55 | 107.05 | 106.20 | 106.55 | 106.55 | - |
08 Mar 2024 | 105.65 | 107.90 | 105.65 | 107.90 | 107.90 | - |
07 Mar 2024 | 106.20 | 107.10 | 106.15 | 106.45 | 106.45 | - |
06 Mar 2024 | 108.45 | 110.80 | 108.20 | 108.20 | 108.20 | - |
05 Mar 2024 | 107.00 | 109.15 | 107.00 | 109.15 | 109.15 | - |
04 Mar 2024 | 108.85 | 109.10 | 108.50 | 109.10 | 109.10 | - |
01 Mar 2024 | 109.60 | 112.50 | 109.50 | 109.50 | 109.50 | - |
29 Feb 2024 | 114.50 | 114.50 | 110.25 | 110.25 | 110.25 | - |
28 Feb 2024 | 121.10 | 121.25 | 121.00 | 121.00 | 121.00 | - |
27 Feb 2024 | 121.20 | 121.30 | 121.10 | 121.10 | 121.10 | - |
26 Feb 2024 | 122.30 | 122.75 | 122.30 | 122.50 | 122.50 | - |
23 Feb 2024 | 117.65 | 120.75 | 117.60 | 120.75 | 120.75 | - |
22 Feb 2024 | 119.40 | 119.70 | 116.35 | 116.35 | 116.35 | - |
21 Feb 2024 | 115.80 | 116.85 | 115.80 | 116.80 | 116.80 | - |
20 Feb 2024 | 117.00 | 118.90 | 117.00 | 117.50 | 117.50 | - |
19 Feb 2024 | 116.95 | 118.05 | 116.75 | 117.65 | 117.65 | - |
16 Feb 2024 | 117.20 | 117.45 | 117.20 | 117.20 | 117.20 | - |
15 Feb 2024 | 113.25 | 116.20 | 113.25 | 116.20 | 116.20 | - |
14 Feb 2024 | 113.00 | 113.35 | 113.00 | 113.25 | 113.25 | - |
13 Feb 2024 | 114.35 | 114.40 | 113.10 | 113.85 | 113.85 | - |
12 Feb 2024 | 113.40 | 115.00 | 113.40 | 115.00 | 115.00 | - |
09 Feb 2024 | 113.00 | 113.60 | 113.00 | 113.05 | 113.05 | - |
08 Feb 2024 | 113.20 | 113.25 | 111.85 | 111.85 | 111.85 | - |
07 Feb 2024 | 114.85 | 114.85 | 114.20 | 114.30 | 114.30 | - |
06 Feb 2024 | 112.85 | 115.85 | 112.85 | 115.85 | 115.85 | - |
05 Feb 2024 | 112.95 | 113.95 | 112.55 | 112.55 | 112.55 | - |
02 Feb 2024 | 113.90 | 113.90 | 111.90 | 113.25 | 113.25 | - |
01 Feb 2024 | 113.05 | 113.45 | 112.45 | 113.35 | 113.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |