Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 93.28 | 93.37 | 93.28 | 93.37 | 93.37 | 1,688 |
20 Jun 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 330 |
19 Jun 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
18 Jun 2024 | 93.93 | 94.47 | 93.93 | 94.47 | 94.47 | 236 |
17 Jun 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 600 |
14 Jun 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
13 Jun 2024 | 94.94 | 94.94 | 94.23 | 94.28 | 94.28 | 197 |
12 Jun 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 570 |
11 Jun 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 1 |
10 Jun 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
07 Jun 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
06 Jun 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
05 Jun 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
04 Jun 2024 | 93.68 | 93.68 | 93.00 | 93.00 | 93.00 | 116 |
03 Jun 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
31 May 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 11 |
30 May 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 11 |
29 May 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 12 |
28 May 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
27 May 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 25 |
24 May 2024 | 91.90 | 92.13 | 91.90 | 92.13 | 92.13 | 350 |
23 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3 |
22 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 6 |
21 May 2024 | 91.00 | 91.40 | 91.00 | 91.40 | 91.40 | 311 |
17 May 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 1 |
16 May 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
15 May 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
14 May 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 1,000 |
13 May 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
10 May 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
08 May 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
07 May 2024 | 90.38 | 90.38 | 90.07 | 90.07 | 90.07 | 81 |
06 May 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
03 May 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
02 May 2024 | 87.77 | 87.77 | 87.69 | 87.69 | 87.69 | 1,293 |
30 Apr 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 20 |
29 Apr 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
26 Apr 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
25 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 12 |
24 Apr 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
23 Apr 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
22 Apr 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 28 |
19 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 125 |
18 Apr 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 31 |
17 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4 |
16 Apr 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
15 Apr 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
12 Apr 2024 | 91.02 | 91.02 | 90.71 | 90.71 | 90.71 | 10 |
11 Apr 2024 | 91.11 | 91.11 | 90.71 | 90.71 | 90.71 | 550 |
10 Apr 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
09 Apr 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 655 |
08 Apr 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
05 Apr 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 2,060 |
04 Apr 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
03 Apr 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | - |
02 Apr 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
28 Mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
27 Mar 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 135 |
26 Mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 650 |
25 Mar 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 5 |
22 Mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
21 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
20 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 100 |
19 Mar 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 13 |
18 Mar 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 150 |
15 Mar 2024 | 89.06 | 89.06 | 87.39 | 87.39 | 87.39 | 1,371 |
14 Mar 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | 1,282 |
13 Mar 2024 | 90.14 | 90.14 | 89.71 | 89.71 | 89.71 | 180 |
12 Mar 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
11 Mar 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | 55 |
08 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 10 |
07 Mar 2024 | 90.21 | 90.50 | 90.21 | 90.50 | 90.50 | 450 |
06 Mar 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
05 Mar 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 10 |
04 Mar 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 33 |
01 Mar 2024 | 89.80 | 89.84 | 89.67 | 89.84 | 89.84 | 434 |
29 Feb 2024 | 88.65 | 88.66 | 88.25 | 88.66 | 88.66 | 303 |
28 Feb 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
27 Feb 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
26 Feb 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 10 |
23 Feb 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
22 Feb 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
21 Feb 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 29 |
20 Feb 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 45 |
19 Feb 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | 1,317 |
16 Feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
15 Feb 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
14 Feb 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 125 |
13 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 20 |
12 Feb 2024 | 86.17 | 86.17 | 85.71 | 85.72 | 85.72 | 56 |
09 Feb 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
08 Feb 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
07 Feb 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
06 Feb 2024 | 84.04 | 84.05 | 83.69 | 83.99 | 83.99 | 8,453 |
05 Feb 2024 | 84.03 | 84.04 | 84.03 | 84.04 | 84.04 | 1,840 |
02 Feb 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
01 Feb 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
31 Jan 2024 | 81.32 | 81.73 | 81.32 | 81.73 | 81.73 | 155 |
30 Jan 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
29 Jan 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 14 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |