Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
27 June 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
26 June 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
25 June 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
24 June 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
21 June 2024 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | - |
20 June 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
18 June 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
17 June 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
14 June 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
13 June 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
12 June 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
11 June 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
10 June 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
07 June 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
06 June 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
05 June 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
04 June 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
03 June 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
31 May 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
30 May 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
29 May 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
28 May 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
24 May 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
23 May 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
22 May 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
21 May 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
20 May 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
17 May 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
16 May 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
15 May 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
14 May 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
13 May 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
10 May 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
09 May 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
08 May 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
07 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
06 May 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
03 May 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
02 May 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
01 May 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
30 Apr 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
29 Apr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
26 Apr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
25 Apr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
24 Apr 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
23 Apr 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
22 Apr 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
19 Apr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
18 Apr 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
17 Apr 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
16 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
15 Apr 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
12 Apr 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
11 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
10 Apr 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
09 Apr 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
08 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
05 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
04 Apr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
03 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
02 Apr 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
01 Apr 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
28 Mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
27 Mar 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
26 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
25 Mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
22 Mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
21 Mar 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
20 Mar 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
19 Mar 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
18 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
15 Mar 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
14 Mar 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
13 Mar 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
12 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
11 Mar 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
08 Mar 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
07 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
06 Mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
05 Mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
04 Mar 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
01 Mar 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
29 Feb 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
28 Feb 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
27 Feb 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
26 Feb 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
23 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
22 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
21 Feb 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
20 Feb 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
16 Feb 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
15 Feb 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
14 Feb 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
13 Feb 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
12 Feb 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
09 Feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
08 Feb 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
07 Feb 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
06 Feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |