Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
18 June 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
17 June 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
14 June 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
13 June 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
12 June 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
11 June 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
10 June 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
07 June 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
06 June 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
05 June 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
04 June 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
30 May 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
29 May 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
28 May 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
24 May 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
23 May 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
22 May 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
21 May 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
20 May 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
17 May 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
16 May 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
15 May 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
14 May 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
13 May 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
10 May 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
09 May 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
08 May 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
07 May 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
02 May 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
01 May 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
30 Apr 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
29 Apr 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
26 Apr 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
25 Apr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
24 Apr 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
23 Apr 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
22 Apr 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
19 Apr 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
18 Apr 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
17 Apr 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
16 Apr 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
15 Apr 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
12 Apr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
11 Apr 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
10 Apr 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
09 Apr 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
08 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
05 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
04 Apr 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
03 Apr 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
02 Apr 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
27 Mar 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
26 Mar 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
25 Mar 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
22 Mar 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
21 Mar 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
20 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
19 Mar 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
14 Mar 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
13 Mar 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
12 Mar 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
11 Mar 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
08 Mar 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
07 Mar 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
06 Mar 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
05 Mar 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
04 Mar 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
01 Mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
29 Feb 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
28 Feb 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
27 Feb 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
26 Feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
23 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
22 Feb 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
21 Feb 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
20 Feb 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
16 Feb 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
15 Feb 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
14 Feb 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
13 Feb 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
12 Feb 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
09 Feb 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
08 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
07 Feb 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
06 Feb 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
01 Feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
31 Jan 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
30 Jan 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |