Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 19 |
03 July 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
02 July 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
01 July 2024 | 118.62 | 118.62 | 116.94 | 116.94 | 116.94 | 19 |
28 June 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
27 June 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
26 June 2024 | 118.18 | 121.32 | 118.18 | 121.32 | 121.32 | 30 |
25 June 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
24 June 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
21 June 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
20 June 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
19 June 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
18 June 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
17 June 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
14 June 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
13 June 2024 | 101.94 | 101.94 | 98.58 | 98.58 | 98.58 | 5 |
12 June 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
11 June 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
10 June 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
07 June 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
06 June 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
05 June 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
04 June 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
03 June 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
31 May 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
30 May 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
29 May 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
28 May 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
27 May 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
24 May 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
23 May 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
22 May 2024 | 104.74 | 104.74 | 104.52 | 104.52 | 104.52 | 3 |
21 May 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
20 May 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
17 May 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
16 May 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
15 May 2024 | 110.74 | 114.70 | 110.74 | 114.70 | 114.70 | 187 |
14 May 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
13 May 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
10 May 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
09 May 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
08 May 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
07 May 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
06 May 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
03 May 2024 | 108.82 | 108.82 | 107.80 | 107.80 | 107.80 | 30 |
02 May 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
30 Apr 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
29 Apr 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
26 Apr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
25 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
24 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
23 Apr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
22 Apr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
19 Apr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
18 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
17 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
16 Apr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
15 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
12 Apr 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
11 Apr 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
10 Apr 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
09 Apr 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
08 Apr 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
05 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
04 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
03 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
02 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
28 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
27 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
26 Mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
25 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
22 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
21 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
20 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
19 Mar 2024 | 73.65 | 73.80 | 73.65 | 73.80 | 73.80 | 6 |
18 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
15 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
14 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
13 Mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
12 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
11 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
08 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
07 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
06 Mar 2024 | 70.75 | 72.00 | 70.75 | 72.00 | 72.00 | 50 |
05 Mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
04 Mar 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
01 Mar 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
29 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
28 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
27 Feb 2024 | 63.70 | 75.35 | 63.70 | 75.35 | 75.35 | 3 |
26 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
23 Feb 2024 | 59.35 | 59.95 | 59.35 | 59.95 | 59.95 | 200 |
22 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
21 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
20 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
19 Feb 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
16 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
15 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
14 Feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
13 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |