Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
02 Jul 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
01 Jul 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
28 Jun 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
27 Jun 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
26 Jun 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
25 Jun 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
24 Jun 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
21 Jun 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
20 Jun 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
18 Jun 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
17 Jun 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
14 Jun 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
13 Jun 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
12 Jun 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
11 Jun 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
10 Jun 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
07 Jun 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
06 Jun 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
05 Jun 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
04 Jun 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
03 Jun 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
31 May 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
30 May 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
29 May 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
28 May 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
24 May 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
23 May 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
22 May 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
21 May 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
20 May 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
17 May 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
16 May 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
15 May 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
14 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
13 May 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
10 May 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
09 May 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
08 May 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
07 May 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
06 May 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
03 May 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
02 May 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
01 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
30 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
29 Apr 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
26 Apr 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
25 Apr 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
24 Apr 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
23 Apr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
22 Apr 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
19 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
18 Apr 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
17 Apr 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
16 Apr 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
15 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
12 Apr 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
11 Apr 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
10 Apr 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
09 Apr 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
08 Apr 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
05 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
04 Apr 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
03 Apr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
02 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
01 Apr 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
28 Mar 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
27 Mar 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
26 Mar 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
25 Mar 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
22 Mar 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
21 Mar 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
20 Mar 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
19 Mar 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
18 Mar 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
15 Mar 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
14 Mar 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
13 Mar 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
12 Mar 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
11 Mar 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
08 Mar 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
07 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
06 Mar 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
05 Mar 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
04 Mar 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
01 Mar 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
29 Feb 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
28 Feb 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
27 Feb 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
26 Feb 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
23 Feb 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
22 Feb 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
21 Feb 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
20 Feb 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
16 Feb 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
15 Feb 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
14 Feb 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
13 Feb 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
12 Feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
09 Feb 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |