Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | 250 |
01 July 2024 | - | - | - | - | - | - |
28 June 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
27 June 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
26 June 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
25 June 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
24 June 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
21 June 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
20 June 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
19 June 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
18 June 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
17 June 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
14 June 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
13 June 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
12 June 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
11 June 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
10 June 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
07 June 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
06 June 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
05 June 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
04 June 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
03 June 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
31 May 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
30 May 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
29 May 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
28 May 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
27 May 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
24 May 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
23 May 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
22 May 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
21 May 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
20 May 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
17 May 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
16 May 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
15 May 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
14 May 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
13 May 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
10 May 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
09 May 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
08 May 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
07 May 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
06 May 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
03 May 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
02 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
30 Apr 2024 | 110.40 | 110.40 | 110.30 | 110.30 | 110.30 | 250 |
29 Apr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
26 Apr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
25 Apr 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
24 Apr 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
23 Apr 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
22 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
19 Apr 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
18 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
17 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
16 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
15 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
12 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
11 Apr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
10 Apr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
09 Apr 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
08 Apr 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
05 Apr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
04 Apr 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
03 Apr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
02 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
28 Mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
27 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
26 Mar 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
25 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
22 Mar 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
21 Mar 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
20 Mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
19 Mar 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
18 Mar 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
15 Mar 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
14 Mar 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
13 Mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
12 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
11 Mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
08 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
07 Mar 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
06 Mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
05 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
04 Mar 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
01 Mar 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
29 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
28 Feb 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
27 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
26 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
23 Feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
22 Feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
21 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
20 Feb 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
19 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
16 Feb 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
15 Feb 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
14 Feb 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
13 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
12 Feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
09 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |