Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
30 May 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
29 May 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
28 May 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
24 May 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
23 May 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
22 May 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
21 May 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
20 May 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
17 May 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
16 May 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
15 May 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
14 May 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
13 May 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
10 May 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
09 May 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
08 May 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
07 May 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
06 May 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
03 May 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
02 May 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
01 May 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
30 Apr 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
29 Apr 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
26 Apr 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
25 Apr 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
24 Apr 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
23 Apr 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
22 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
19 Apr 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
18 Apr 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
17 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
16 Apr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
15 Apr 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
12 Apr 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
11 Apr 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
10 Apr 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
09 Apr 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
08 Apr 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
05 Apr 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | - |
04 Apr 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
03 Apr 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
02 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
01 Apr 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
28 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
27 Mar 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
26 Mar 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
25 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
22 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
21 Mar 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
20 Mar 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
19 Mar 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
18 Mar 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
15 Mar 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
14 Mar 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
13 Mar 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
12 Mar 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
11 Mar 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
08 Mar 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
07 Mar 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
06 Mar 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
05 Mar 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
04 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
01 Mar 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
29 Feb 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
28 Feb 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
27 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
26 Feb 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
23 Feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
22 Feb 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
21 Feb 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
20 Feb 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
16 Feb 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
15 Feb 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
14 Feb 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
13 Feb 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
12 Feb 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
09 Feb 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
08 Feb 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
07 Feb 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
06 Feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
05 Feb 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
02 Feb 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
01 Feb 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
31 Jan 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
30 Jan 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
29 Jan 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | - |
26 Jan 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
25 Jan 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
24 Jan 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
23 Jan 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
22 Jan 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
19 Jan 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
18 Jan 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
17 Jan 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - |
16 Jan 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
12 Jan 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
11 Jan 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
10 Jan 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |