Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 24 June 2024 | 82.00 | 82.70 | 82.00 | 82.70 | 82.70 | 30 |
| 21 June 2024 | 82.80 | 83.30 | 82.80 | 83.10 | 83.10 | 1,300 |
| 20 June 2024 | 84.50 | 85.20 | 83.10 | 83.10 | 83.10 | 1,219 |
| 19 June 2024 | 86.60 | 87.50 | 86.40 | 87.00 | 87.00 | 1,375 |
| 18 June 2024 | 84.00 | 84.80 | 84.00 | 84.30 | 84.30 | 553 |
| 17 June 2024 | 86.60 | 86.80 | 85.00 | 85.20 | 85.20 | 1,032 |
| 14 June 2024 | 87.60 | 87.80 | 87.60 | 87.70 | 87.70 | 110 |
| 13 June 2024 | 87.30 | 88.00 | 87.30 | 87.50 | 87.50 | 385 |
| 12 June 2024 | 87.20 | 87.90 | 87.10 | 87.50 | 87.50 | 109 |
| 11 June 2024 | 88.20 | 88.70 | 87.60 | 87.60 | 87.60 | 130 |
| 10 June 2024 | 88.80 | 89.10 | 88.80 | 89.10 | 89.10 | 4 |
| 07 June 2024 | 89.50 | 89.70 | 89.10 | 89.50 | 89.50 | 54 |
| 06 June 2024 | 88.70 | 89.80 | 88.70 | 89.80 | 89.80 | 40 |
| 05 June 2024 | 88.20 | 89.20 | 88.20 | 89.20 | 89.20 | 296 |
| 04 June 2024 | 88.60 | 88.60 | 88.10 | 88.60 | 88.60 | 246 |
| 03 June 2024 | 89.80 | 90.30 | 87.70 | 87.70 | 87.70 | 306 |
| 31 May 2024 | 90.30 | 90.30 | 88.50 | 89.50 | 89.50 | 370 |
| 30 May 2024 | 90.10 | 90.40 | 90.10 | 90.30 | 90.30 | 75 |
| 29 May 2024 | 90.10 | 91.20 | 90.10 | 91.20 | 91.20 | 406 |
| 28 May 2024 | 92.80 | 93.50 | 92.20 | 92.20 | 92.20 | 116 |
| 27 May 2024 | 92.20 | 93.40 | 92.20 | 93.30 | 93.30 | 35 |
| 24 May 2024 | 92.70 | 93.00 | 92.50 | 92.50 | 92.50 | 236 |
| 23 May 2024 | 94.60 | 94.70 | 93.50 | 93.50 | 93.50 | 297 |
| 22 May 2024 | 95.70 | 95.80 | 94.90 | 94.90 | 94.90 | 239 |
| 21 May 2024 | 98.20 | 98.20 | 96.70 | 97.00 | 97.00 | 165 |
| 20 May 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 20 |
| 17 May 2024 | 104.20 | 104.20 | 101.60 | 101.60 | 101.60 | 535 |
| 16 May 2024 | 102.60 | 103.60 | 97.70 | 103.60 | 103.60 | 1,689 |
| 15 May 2024 | 100.80 | 102.80 | 100.20 | 101.40 | 101.40 | 110 |
| 14 May 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 13 May 2024 | 101.40 | 104.40 | 101.40 | 103.80 | 103.80 | 565 |
| 10 May 2024 | 101.20 | 103.00 | 101.20 | 101.20 | 101.20 | 173 |
| 09 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 08 May 2024 | 101.20 | 101.80 | 101.00 | 101.80 | 101.80 | 548 |
| 07 May 2024 | 102.80 | 103.00 | 101.20 | 102.40 | 102.40 | 152 |
| 06 May 2024 | 105.00 | 105.80 | 104.80 | 104.80 | 104.80 | 680 |
| 03 May 2024 | 104.20 | 105.00 | 104.00 | 104.60 | 104.60 | 240 |
| 02 May 2024 | 99.10 | 104.20 | 99.10 | 104.20 | 104.20 | 764 |
| 30 Apr 2024 | 99.30 | 99.80 | 97.20 | 97.20 | 97.20 | 605 |
| 29 Apr 2024 | 100.00 | 100.00 | 97.50 | 99.60 | 99.60 | 777 |
| 26 Apr 2024 | 96.90 | 96.90 | 94.90 | 94.90 | 94.90 | 405 |
| 25 Apr 2024 | 93.10 | 93.80 | 92.50 | 92.50 | 92.50 | 186 |
| 24 Apr 2024 | 93.60 | 93.60 | 93.10 | 93.10 | 93.10 | 175 |
| 23 Apr 2024 | 91.60 | 92.30 | 91.60 | 92.30 | 92.30 | 125 |
| 22 Apr 2024 | 90.00 | 92.00 | 89.80 | 92.00 | 92.00 | 11 |
| 19 Apr 2024 | 88.40 | 89.50 | 88.40 | 89.00 | 89.00 | 102 |
| 18 Apr 2024 | 89.50 | 90.20 | 88.70 | 89.60 | 89.60 | 41 |
| 17 Apr 2024 | 88.60 | 90.20 | 88.30 | 88.30 | 88.30 | 310 |
| 16 Apr 2024 | 90.40 | 90.80 | 89.50 | 90.80 | 90.80 | 347 |
| 15 Apr 2024 | 92.70 | 92.80 | 91.70 | 91.70 | 91.70 | 180 |
| 12 Apr 2024 | 94.60 | 94.60 | 92.40 | 92.40 | 92.40 | 274 |
| 11 Apr 2024 | 95.20 | 95.60 | 95.20 | 95.60 | 95.60 | 3 |
| 10 Apr 2024 | 96.00 | 96.50 | 94.80 | 94.80 | 94.80 | 120 |
| 09 Apr 2024 | 94.10 | 95.20 | 94.10 | 95.20 | 95.20 | 95 |
| 08 Apr 2024 | 97.10 | 97.10 | 96.50 | 96.50 | 96.50 | 105 |
| 05 Apr 2024 | 99.10 | 99.90 | 98.30 | 98.30 | 98.30 | 338 |
| 04 Apr 2024 | 99.60 | 99.80 | 99.30 | 99.80 | 99.80 | 20 |
| 03 Apr 2024 | 98.60 | 99.70 | 98.60 | 99.70 | 99.70 | 50 |
| 02 Apr 2024 | 99.10 | 101.00 | 99.10 | 101.00 | 101.00 | 132 |
| 28 Mar 2024 | 97.90 | 99.20 | 97.40 | 97.50 | 97.50 | 879 |
| 27 Mar 2024 | 93.60 | 96.40 | 93.60 | 96.40 | 96.40 | 58 |
| 26 Mar 2024 | 98.90 | 98.90 | 95.70 | 95.70 | 95.70 | 353 |
| 25 Mar 2024 | 94.50 | 95.90 | 94.50 | 95.00 | 95.00 | 7,137 |
| 22 Mar 2024 | 92.60 | 94.70 | 92.60 | 94.30 | 94.30 | 109 |
| 21 Mar 2024 | 95.10 | 95.10 | 93.90 | 93.90 | 93.90 | 244 |
| 20 Mar 2024 | 94.60 | 96.50 | 94.60 | 94.80 | 94.80 | 73 |
| 19 Mar 2024 | 95.60 | 95.90 | 95.30 | 95.40 | 95.40 | 61 |
| 18 Mar 2024 | 95.90 | 96.60 | 95.60 | 96.30 | 96.30 | 253 |
| 15 Mar 2024 | 94.80 | 95.80 | 94.80 | 95.80 | 95.80 | 47 |
| 14 Mar 2024 | 96.90 | 97.40 | 96.80 | 96.80 | 96.80 | 55 |
| 13 Mar 2024 | 96.60 | 99.20 | 96.50 | 98.70 | 98.70 | 400 |
| 12 Mar 2024 | 94.70 | 96.50 | 94.70 | 96.30 | 96.30 | 1,290 |
| 11 Mar 2024 | 90.50 | 93.80 | 90.50 | 93.80 | 93.80 | 410 |
| 08 Mar 2024 | 89.60 | 90.90 | 89.50 | 90.00 | 90.00 | 325 |
| 07 Mar 2024 | 89.80 | 90.50 | 88.80 | 89.70 | 89.70 | 331 |
| 06 Mar 2024 | 90.50 | 91.80 | 90.50 | 91.80 | 91.80 | 4 |
| 05 Mar 2024 | 90.20 | 91.30 | 90.20 | 90.80 | 90.80 | 160 |
| 04 Mar 2024 | 95.60 | 95.60 | 92.70 | 92.70 | 92.70 | 675 |
| 01 Mar 2024 | 95.40 | 96.60 | 95.10 | 96.30 | 96.30 | 773 |
| 29 Feb 2024 | 95.30 | 95.30 | 93.50 | 93.50 | 93.50 | 1,675 |
| 28 Feb 2024 | 102.20 | 105.20 | 96.10 | 96.10 | 96.10 | 697 |
| 27 Feb 2024 | 100.20 | 104.20 | 100.20 | 104.20 | 104.20 | 105 |
| 26 Feb 2024 | 103.00 | 103.00 | 101.20 | 101.80 | 101.80 | 150 |
| 23 Feb 2024 | 103.40 | 103.40 | 102.40 | 103.40 | 103.40 | 10 |
| 22 Feb 2024 | 99.00 | 100.40 | 99.00 | 99.20 | 99.20 | 278 |
| 21 Feb 2024 | 100.40 | 100.40 | 99.40 | 100.40 | 100.40 | 19 |
| 20 Feb 2024 | 98.20 | 98.30 | 97.60 | 97.60 | 97.60 | - |
| 19 Feb 2024 | 98.10 | 98.20 | 98.10 | 98.20 | 98.20 | - |
| 16 Feb 2024 | 100.80 | 101.20 | 99.30 | 99.30 | 99.30 | 1,040 |
| 15 Feb 2024 | 99.20 | 99.70 | 99.00 | 99.00 | 99.00 | 260 |
| 14 Feb 2024 | 97.40 | 98.60 | 97.40 | 98.60 | 98.60 | 16 |
| 13 Feb 2024 | 98.90 | 99.20 | 97.10 | 97.10 | 97.10 | 153 |
| 12 Feb 2024 | 98.40 | 101.20 | 97.30 | 101.20 | 101.20 | 864 |
| 09 Feb 2024 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | 50 |
| 08 Feb 2024 | 96.90 | 98.80 | 95.70 | 95.70 | 95.70 | 488 |
| 07 Feb 2024 | 98.90 | 98.90 | 97.20 | 97.20 | 97.20 | 214 |
| 06 Feb 2024 | 99.60 | 100.20 | 99.60 | 100.20 | 100.20 | 50 |
| 05 Feb 2024 | 95.80 | 96.10 | 95.60 | 95.80 | 95.80 | 170 |
| 02 Feb 2024 | 95.90 | 95.90 | 95.40 | 95.50 | 95.50 | 99 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.