Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 93.00 | 94.00 | 92.00 | 93.42 | 93.42 | 1,522 |
27 Jun 2024 | 92.21 | 93.00 | 92.15 | 92.20 | 92.20 | 1,105 |
26 Jun 2024 | 94.00 | 94.50 | 92.04 | 92.55 | 92.55 | 6,159 |
25 Jun 2024 | 94.00 | 94.00 | 93.75 | 94.00 | 94.00 | 1,542 |
24 Jun 2024 | 94.80 | 95.00 | 93.80 | 93.97 | 93.97 | 1,665 |
21 Jun 2024 | 96.99 | 96.99 | 94.80 | 94.80 | 94.80 | 1,633 |
20 Jun 2024 | 96.20 | 96.20 | 94.70 | 94.93 | 94.93 | 1,229 |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 95.74 | 95.74 | 95.00 | 95.00 | 95.00 | 783 |
13 Jun 2024 | 98.99 | 98.99 | 95.00 | 95.74 | 95.74 | 768 |
12 Jun 2024 | 95.00 | 95.00 | 94.50 | 95.00 | 95.00 | 1,451 |
11 Jun 2024 | 94.85 | 96.88 | 94.00 | 95.00 | 95.00 | 1,431 |
10 Jun 2024 | 95.35 | 95.35 | 95.00 | 94.99 | 94.99 | 59 |
07 Jun 2024 | 94.01 | 96.30 | 93.11 | 94.99 | 94.99 | 4,054 |
06 Jun 2024 | 96.00 | 96.00 | 95.90 | 96.00 | 96.00 | 374 |
05 Jun 2024 | 94.51 | 96.30 | 94.51 | 95.65 | 95.65 | 843 |
04 Jun 2024 | 95.50 | 96.00 | 94.00 | 94.43 | 94.43 | 6,547 |
03 Jun 2024 | 97.98 | 97.98 | 95.30 | 96.00 | 96.00 | 17,102 |
31 May 2024 | 98.00 | 98.00 | 96.16 | 97.35 | 97.35 | 3,241 |
30 May 2024 | 96.00 | 98.00 | 96.00 | 97.35 | 97.35 | 3,103 |
29 May 2024 | 97.97 | 99.00 | 96.00 | 96.00 | 96.00 | 14,917 |
28 May 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
24 May 2024 | 96.50 | 97.95 | 95.01 | 96.59 | 96.59 | 3,398 |
23 May 2024 | 95.01 | 96.50 | 95.01 | 95.63 | 95.63 | 1,990 |
22 May 2024 | 96.50 | 97.35 | 96.50 | 96.51 | 96.51 | 1,127 |
21 May 2024 | 95.80 | 96.01 | 95.00 | 95.62 | 95.62 | 1,044 |
20 May 2024 | 97.00 | 97.00 | 95.50 | 95.99 | 95.99 | 2,905 |
17 May 2024 | 96.80 | 98.45 | 96.31 | 97.00 | 97.00 | 1,825 |
16 May 2024 | 97.00 | 97.70 | 95.80 | 97.38 | 97.38 | 10,200 |
15 May 2024 | 97.50 | 98.50 | 96.80 | 96.91 | 96.91 | 6,353 |
14 May 2024 | 96.96 | 98.00 | 96.50 | 97.00 | 97.00 | 1,520 |
13 May 2024 | 98.00 | 98.00 | 95.00 | 96.63 | 96.63 | 34,423 |
10 May 2024 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 8,080 |
09 May 2024 | 98.01 | 99.00 | 98.00 | 98.09 | 98.09 | 16,547 |
08 May 2024 | 99.50 | 103.00 | 98.55 | 98.55 | 98.55 | 7,947 |
07 May 2024 | 100.00 | 101.98 | 99.00 | 99.06 | 99.06 | 9,907 |
06 May 2024 | 99.49 | 100.75 | 99.20 | 99.58 | 99.58 | 12,924 |
03 May 2024 | 100.00 | 101.10 | 98.00 | 98.08 | 98.08 | 9,313 |
02 May 2024 | 98.11 | 103.99 | 98.11 | 99.01 | 99.01 | 3,884 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 100.00 | 101.50 | 98.10 | 99.09 | 99.09 | 6,552 |
29 Apr 2024 | 100.51 | 102.95 | 99.10 | 100.89 | 100.89 | 17,734 |
26 Apr 2024 | 102.99 | 103.45 | 101.00 | 102.92 | 102.92 | 10,380 |
25 Apr 2024 | 102.30 | 103.00 | 101.80 | 102.15 | 102.15 | 4,918 |
24 Apr 2024 | 101.50 | 103.00 | 101.50 | 102.81 | 102.81 | 7,220 |
23 Apr 2024 | 101.00 | 102.00 | 101.00 | 101.92 | 101.92 | 4,836 |
22 Apr 2024 | 103.40 | 103.50 | 99.00 | 100.70 | 100.70 | 13,084 |
19 Apr 2024 | 100.00 | 102.00 | 100.00 | 100.81 | 100.81 | 35,100 |
18 Apr 2024 | 101.50 | 102.50 | 100.00 | 100.00 | 100.00 | 25,300 |
17 Apr 2024 | 101.20 | 102.20 | 101.00 | 102.20 | 102.20 | 11,500 |
16 Apr 2024 | 105.50 | 105.50 | 100.80 | 101.07 | 101.07 | 29,800 |
15 Apr 2024 | 109.10 | 109.10 | 104.00 | 104.63 | 104.63 | 31,200 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 111.00 | 111.00 | 109.49 | 109.49 | 109.49 | 2,200 |
08 Apr 2024 | 110.50 | 110.50 | 109.70 | 109.70 | 109.70 | 5,400 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 111.11 | 112.50 | 110.00 | 110.86 | 110.86 | 13,500 |
03 Apr 2024 | 110.40 | 111.05 | 110.00 | 110.05 | 110.05 | 1,900 |
02 Apr 2024 | 111.00 | 111.30 | 110.02 | 110.40 | 110.40 | 2,600 |
01 Apr 2024 | 112.50 | 113.95 | 110.21 | 110.57 | 110.57 | 26,800 |
28 Mar 2024 | 112.50 | 114.94 | 112.00 | 112.64 | 112.64 | 84,600 |
27 Mar 2024 | 112.50 | 114.70 | 110.00 | 113.45 | 113.45 | 48,100 |
26 Mar 2024 | 113.52 | 113.52 | 112.50 | 113.00 | 113.00 | 1,200 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 110.00 | 113.99 | 110.00 | 112.01 | 112.01 | 9,100 |
21 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 500 |
20 Mar 2024 | 112.30 | 112.30 | 110.98 | 111.00 | 111.00 | 2,300 |
19 Mar 2024 | 111.50 | 113.20 | 109.00 | 110.43 | 110.43 | 26,600 |
18 Mar 2024 | 112.00 | 112.00 | 111.25 | 111.65 | 111.65 | 1,200 |
15 Mar 2024 | 113.00 | 113.00 | 111.80 | 111.95 | 111.95 | 4,500 |
14 Mar 2024 | 113.50 | 115.00 | 112.61 | 112.61 | 112.61 | 6,300 |
13 Mar 2024 | 112.50 | 114.95 | 112.00 | 112.94 | 112.94 | 102,900 |
12 Mar 2024 | 115.94 | 115.94 | 112.01 | 112.50 | 112.50 | 3,400 |
11 Mar 2024 | 112.00 | 114.95 | 111.51 | 113.64 | 113.64 | 38,100 |
08 Mar 2024 | 114.00 | 115.20 | 111.15 | 112.13 | 112.13 | 7,800 |
07 Mar 2024 | 111.25 | 114.70 | 111.00 | 112.39 | 112.39 | 17,700 |
06 Mar 2024 | 112.50 | 112.80 | 111.25 | 112.00 | 112.00 | 1,800 |
05 Mar 2024 | 113.40 | 113.50 | 111.21 | 111.47 | 111.47 | 10,700 |
04 Mar 2024 | 113.50 | 114.00 | 113.05 | 113.36 | 113.36 | 2,700 |
01 Mar 2024 | 114.80 | 115.00 | 113.51 | 113.93 | 113.93 | 2,400 |
29 Feb 2024 | 114.00 | 115.00 | 112.25 | 114.96 | 114.96 | 32,600 |
28 Feb 2024 | 113.00 | 114.45 | 111.60 | 112.67 | 112.67 | 57,500 |
27 Feb 2024 | 112.30 | 112.30 | 112.10 | 112.23 | 112.23 | 400 |
26 Feb 2024 | 113.50 | 114.40 | 113.00 | 113.68 | 113.68 | 3,400 |
23 Feb 2024 | 112.20 | 114.98 | 111.11 | 114.06 | 114.06 | 157,700 |
22 Feb 2024 | 113.00 | 113.00 | 112.10 | 112.37 | 112.37 | 148,200 |
21 Feb 2024 | 113.00 | 113.92 | 111.50 | 111.50 | 111.50 | 2,600 |
20 Feb 2024 | 113.10 | 114.00 | 110.00 | 110.44 | 110.44 | 19,600 |
16 Feb 2024 | 113.00 | 114.94 | 109.00 | 112.53 | 112.53 | 28,200 |
15 Feb 2024 | 113.50 | 113.99 | 110.25 | 111.50 | 111.50 | 19,900 |
14 Feb 2024 | 115.87 | 115.88 | 114.00 | 115.42 | 115.42 | 4,400 |
13 Feb 2024 | 111.00 | 114.99 | 110.00 | 112.54 | 112.54 | 7,300 |
12 Feb 2024 | 112.00 | 114.99 | 109.20 | 111.19 | 111.19 | 38,100 |
09 Feb 2024 | 112.99 | 113.00 | 108.00 | 111.04 | 111.04 | 13,100 |
08 Feb 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
07 Feb 2024 | 114.50 | 114.50 | 113.10 | 113.39 | 113.39 | 14,800 |
06 Feb 2024 | 115.00 | 115.00 | 113.00 | 113.74 | 113.74 | 6,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |