Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
27 Jun 2024 | 98.76 | 98.76 | 98.65 | 98.65 | 98.65 | - |
26 Jun 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
25 Jun 2024 | 99.70 | 99.76 | 99.09 | 99.09 | 99.09 | - |
24 Jun 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
21 Jun 2024 | 99.01 | 99.01 | 97.81 | 97.81 | 97.81 | 102 |
20 Jun 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
19 Jun 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
18 Jun 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
17 Jun 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
14 Jun 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
13 Jun 2024 | 100.92 | 100.92 | 99.30 | 99.31 | 99.31 | 70 |
12 Jun 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
11 Jun 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
10 Jun 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
07 Jun 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
06 Jun 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
05 Jun 2024 | 102.88 | 102.88 | 102.86 | 102.86 | 102.86 | - |
04 Jun 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
03 Jun 2024 | 106.52 | 106.52 | 106.32 | 106.50 | 106.50 | - |
31 May 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
30 May 2024 | 103.74 | 105.74 | 103.74 | 105.74 | 105.74 | 19 |
29 May 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
28 May 2024 | 105.38 | 105.38 | 105.30 | 105.30 | 105.30 | 40 |
27 May 2024 | 104.46 | 105.12 | 104.46 | 105.12 | 105.12 | 20 |
24 May 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
23 May 2024 | 105.04 | 105.04 | 105.00 | 105.00 | 105.00 | 22 |
22 May 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
21 May 2024 | 104.68 | 105.54 | 104.68 | 105.44 | 105.44 | 237 |
20 May 2024 | 105.94 | 106.16 | 105.94 | 106.16 | 106.16 | 140 |
17 May 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 20 |
16 May 2024 | 105.12 | 105.14 | 105.12 | 105.14 | 105.14 | 22 |
15 May 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
14 May 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
13 May 2024 | 103.48 | 103.54 | 103.48 | 103.54 | 103.54 | 63 |
10 May 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
09 May 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
08 May 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
07 May 2024 | 102.16 | 102.30 | 102.16 | 102.30 | 102.30 | - |
06 May 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
03 May 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
02 May 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
30 Apr 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
29 Apr 2024 | 101.94 | 101.94 | 101.76 | 101.76 | 101.76 | - |
26 Apr 2024 | 101.56 | 101.58 | 101.56 | 101.58 | 101.58 | - |
25 Apr 2024 | 100.24 | 100.78 | 100.24 | 100.72 | 100.72 | - |
24 Apr 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
23 Apr 2024 | 99.29 | 99.70 | 99.29 | 99.70 | 99.70 | - |
22 Apr 2024 | 97.81 | 97.81 | 97.52 | 97.52 | 97.52 | 32 |
19 Apr 2024 | 96.16 | 96.16 | 95.94 | 95.94 | 95.94 | - |
18 Apr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
17 Apr 2024 | 94.52 | 95.58 | 94.52 | 95.58 | 95.58 | 52 |
16 Apr 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
15 Apr 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
12 Apr 2024 | 96.54 | 96.74 | 96.54 | 96.74 | 96.74 | - |
11 Apr 2024 | 97.67 | 98.12 | 97.67 | 98.12 | 98.12 | - |
10 Apr 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
09 Apr 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
08 Apr 2024 | 97.97 | 97.97 | 97.81 | 97.81 | 97.81 | - |
05 Apr 2024 | 97.42 | 97.42 | 97.40 | 97.40 | 97.40 | - |
04 Apr 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
03 Apr 2024 | 97.27 | 97.27 | 97.10 | 97.10 | 97.10 | - |
02 Apr 2024 | 97.08 | 97.08 | 97.00 | 97.00 | 97.00 | - |
28 Mar 2024 | 95.26 | 95.78 | 95.26 | 95.78 | 95.78 | - |
27 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
26 Mar 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
25 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
22 Mar 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
21 Mar 2024 | 93.18 | 93.18 | 92.93 | 92.93 | 92.93 | - |
20 Mar 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
19 Mar 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
18 Mar 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
15 Mar 2024 | 89.92 | 90.07 | 89.92 | 90.07 | 90.07 | - |
14 Mar 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
13 Mar 2024 | 89.94 | 89.98 | 89.94 | 89.98 | 89.98 | - |
12 Mar 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
11 Mar 2024 | 86.99 | 87.15 | 86.99 | 87.15 | 87.15 | - |
08 Mar 2024 | 87.68 | 87.68 | 87.66 | 87.66 | 87.66 | - |
07 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
06 Mar 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
05 Mar 2024 | 85.60 | 85.60 | 85.58 | 85.58 | 85.58 | - |
04 Mar 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
01 Mar 2024 | 84.73 | 84.98 | 84.73 | 84.98 | 84.98 | - |
29 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
28 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
27 Feb 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
26 Feb 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
23 Feb 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
22 Feb 2024 | 84.08 | 84.08 | 83.76 | 83.76 | 83.76 | - |
21 Feb 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
20 Feb 2024 | 82.20 | 82.43 | 82.20 | 82.43 | 82.43 | - |
19 Feb 2024 | 81.72 | 82.33 | 81.72 | 82.33 | 82.33 | - |
16 Feb 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
15 Feb 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
14 Feb 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
13 Feb 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
12 Feb 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
09 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
08 Feb 2024 | 80.68 | 80.68 | 80.54 | 80.54 | 80.54 | - |
07 Feb 2024 | 81.68 | 81.70 | 81.68 | 81.70 | 81.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |