Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
27 June 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
26 June 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
25 June 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
24 June 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
21 June 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
20 June 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
19 June 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
18 June 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
17 June 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
14 June 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
13 June 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
12 June 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
11 June 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
10 June 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
07 June 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
06 June 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
05 June 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
04 June 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
03 June 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
31 May 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
30 May 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
29 May 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
28 May 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
27 May 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
24 May 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
23 May 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
22 May 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
21 May 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
20 May 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
17 May 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
16 May 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
15 May 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
14 May 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
13 May 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
10 May 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
09 May 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
08 May 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
07 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
06 May 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
03 May 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
02 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
30 Apr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
29 Apr 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
26 Apr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
25 Apr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
24 Apr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
23 Apr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
22 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
19 Apr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
18 Apr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
17 Apr 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
16 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
15 Apr 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
12 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
11 Apr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
10 Apr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
09 Apr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
08 Apr 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
05 Apr 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
04 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
03 Apr 2024 | 103.36 | 104.96 | 103.36 | 104.96 | 104.96 | 13 |
02 Apr 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
28 Mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
27 Mar 2024 | 103.66 | 103.66 | 103.58 | 103.58 | 103.58 | - |
26 Mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
25 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
22 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
21 Mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
20 Mar 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
19 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
18 Mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
15 Mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
14 Mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
13 Mar 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
12 Mar 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
11 Mar 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
08 Mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
07 Mar 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
06 Mar 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
05 Mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
04 Mar 2024 | 108.04 | 111.40 | 108.04 | 111.40 | 111.40 | 100 |
01 Mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
29 Feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
28 Feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
27 Feb 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
26 Feb 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
23 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
22 Feb 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
21 Feb 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
20 Feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
19 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
16 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
15 Feb 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
14 Feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
13 Feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
12 Feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
09 Feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
08 Feb 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
07 Feb 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |