Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
03 Jul 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
02 Jul 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
01 Jul 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
28 Jun 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
27 Jun 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
26 Jun 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
25 Jun 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
24 Jun 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
21 Jun 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
20 Jun 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
18 Jun 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
17 Jun 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
14 Jun 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
13 Jun 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
12 Jun 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
11 Jun 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
10 Jun 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
07 Jun 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
06 Jun 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
05 Jun 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
04 Jun 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
03 Jun 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
31 May 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
30 May 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
29 May 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
28 May 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
24 May 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
23 May 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
22 May 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
21 May 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
20 May 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
17 May 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
16 May 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
15 May 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
14 May 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
13 May 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
10 May 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
09 May 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
08 May 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
07 May 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
06 May 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
03 May 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
02 May 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
01 May 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
30 Apr 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
29 Apr 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
26 Apr 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
25 Apr 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
24 Apr 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
23 Apr 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
22 Apr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
19 Apr 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
18 Apr 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
17 Apr 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
16 Apr 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
15 Apr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
12 Apr 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
11 Apr 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
10 Apr 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
09 Apr 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
08 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
05 Apr 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
04 Apr 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
03 Apr 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
02 Apr 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
01 Apr 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
28 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
27 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
26 Mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
25 Mar 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
22 Mar 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
21 Mar 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
20 Mar 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
19 Mar 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
18 Mar 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
15 Mar 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
14 Mar 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
13 Mar 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
12 Mar 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
11 Mar 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
08 Mar 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
07 Mar 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
06 Mar 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
05 Mar 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
04 Mar 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
01 Mar 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
29 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
28 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
27 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
26 Feb 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
23 Feb 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
22 Feb 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
21 Feb 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
20 Feb 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
16 Feb 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
15 Feb 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
14 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
13 Feb 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
12 Feb 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |