Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
17 June 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
14 June 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
13 June 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
12 June 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
11 June 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
10 June 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
07 June 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
06 June 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
05 June 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
04 June 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
30 May 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
29 May 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
28 May 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
23 May 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
22 May 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
21 May 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
20 May 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
17 May 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
16 May 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
15 May 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
14 May 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
13 May 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
10 May 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
09 May 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
08 May 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
07 May 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
02 May 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
30 Apr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
29 Apr 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
26 Apr 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
25 Apr 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
24 Apr 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
23 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
22 Apr 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
19 Apr 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
18 Apr 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
17 Apr 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
16 Apr 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
15 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
12 Apr 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
11 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
10 Apr 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
09 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
08 Apr 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
05 Apr 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
04 Apr 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
03 Apr 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
02 Apr 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
28 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
27 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
26 Mar 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
25 Mar 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
22 Mar 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
21 Mar 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
20 Mar 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
19 Mar 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
14 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
13 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
12 Mar 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
11 Mar 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
08 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
07 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
06 Mar 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
05 Mar 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
04 Mar 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
01 Mar 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
29 Feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
28 Feb 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
27 Feb 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
26 Feb 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
23 Feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
22 Feb 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
21 Feb 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
20 Feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
15 Feb 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
14 Feb 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
13 Feb 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
12 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
09 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
08 Feb 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
07 Feb 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
06 Feb 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
01 Feb 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |