Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
21 Jun 2024 | 91.13 | 91.13 | 91.13 | 91.02 | 91.02 | 97 |
20 Jun 2024 | 90.79 | 90.79 | 90.79 | 90.93 | 90.93 | 91 |
19 Jun 2024 | 90.87 | 90.89 | 90.87 | 90.82 | 90.82 | 1,115 |
18 Jun 2024 | 91.01 | 91.01 | 91.01 | 91.14 | 91.14 | 8,597 |
17 Jun 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
14 Jun 2024 | 90.49 | 90.49 | 90.49 | 90.86 | 90.86 | 2,712 |
13 Jun 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
12 Jun 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
11 Jun 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
10 Jun 2024 | 90.03 | 90.03 | 90.03 | 89.89 | 89.89 | 5,636 |
07 Jun 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
06 Jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
05 Jun 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
04 Jun 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
03 Jun 2024 | 91.21 | 91.21 | 91.20 | 91.26 | 91.26 | 231 |
31 May 2024 | 90.88 | 90.88 | 90.88 | 91.03 | 91.03 | 61 |
30 May 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
29 May 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
28 May 2024 | 91.84 | 91.84 | 91.84 | 91.13 | 91.13 | 454 |
24 May 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
23 May 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
22 May 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
21 May 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
20 May 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
17 May 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
16 May 2024 | 92.58 | 92.58 | 92.57 | 92.54 | 92.54 | 12,421 |
15 May 2024 | 92.69 | 92.69 | 92.68 | 92.68 | 92.68 | 972 |
14 May 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
13 May 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
10 May 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
09 May 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
08 May 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
07 May 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
03 May 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
02 May 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
01 May 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
30 Apr 2024 | 91.43 | 91.43 | 91.43 | 91.26 | 91.26 | 4,902 |
29 Apr 2024 | 91.50 | 91.66 | 91.50 | 91.59 | 91.59 | 13,157 |
26 Apr 2024 | 91.53 | 91.55 | 91.53 | 91.60 | 91.60 | 688 |
25 Apr 2024 | 91.54 | 91.54 | 91.54 | 91.36 | 91.36 | 176 |
24 Apr 2024 | 91.97 | 91.99 | 91.96 | 91.65 | 91.65 | 189 |
23 Apr 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
22 Apr 2024 | 92.22 | 92.22 | 92.22 | 92.57 | 92.57 | 493 |
19 Apr 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
18 Apr 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
17 Apr 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
16 Apr 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
15 Apr 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
12 Apr 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
11 Apr 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
10 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
09 Apr 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
08 Apr 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
05 Apr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
04 Apr 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
03 Apr 2024 | 92.12 | 92.12 | 92.12 | 92.19 | 92.19 | 32 |
02 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
28 Mar 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
27 Mar 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
26 Mar 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
25 Mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
22 Mar 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
21 Mar 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
20 Mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
19 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
18 Mar 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
15 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
14 Mar 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
13 Mar 2024 | 92.20 | 92.20 | 92.20 | 92.25 | 92.25 | 2,024 |
12 Mar 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
11 Mar 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
08 Mar 2024 | 92.05 | 92.27 | 92.05 | 92.11 | 92.11 | 2,093 |
07 Mar 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
06 Mar 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
05 Mar 2024 | 91.82 | 91.85 | 91.82 | 91.92 | 91.92 | 15,582 |
04 Mar 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
01 Mar 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
29 Feb 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
28 Feb 2024 | 91.27 | 91.27 | 91.27 | 91.32 | 91.32 | 14,343 |
27 Feb 2024 | 91.29 | 91.29 | 91.29 | 91.25 | 91.25 | 3,410 |
26 Feb 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
23 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.58 | 91.58 | 21 |
22 Feb 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
21 Feb 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
20 Feb 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
19 Feb 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
16 Feb 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
15 Feb 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
14 Feb 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
13 Feb 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
12 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
09 Feb 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
08 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
07 Feb 2024 | 91.45 | 91.45 | 91.45 | 91.40 | 91.40 | 585 |
06 Feb 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
05 Feb 2024 | 91.67 | 91.67 | 91.67 | 91.76 | 91.76 | 31,958 |
02 Feb 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
01 Feb 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
31 Jan 2024 | 92.26 | 92.26 | 92.26 | 92.32 | 92.32 | 74 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |