Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
02 July 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
01 July 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
28 June 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
27 June 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
26 June 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
25 June 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
24 June 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
21 June 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
20 June 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
18 June 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
17 June 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
14 June 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
13 June 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
12 June 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
11 June 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
10 June 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
07 June 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
06 June 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
05 June 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
04 June 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
03 June 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
31 May 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
30 May 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
29 May 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
28 May 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
24 May 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
23 May 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
22 May 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | - |
21 May 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
20 May 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
17 May 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
16 May 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
15 May 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
14 May 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
13 May 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
10 May 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
09 May 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
08 May 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
07 May 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
06 May 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
03 May 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
02 May 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
01 May 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
30 Apr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
29 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
26 Apr 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
25 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
24 Apr 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
23 Apr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
22 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
19 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
18 Apr 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
17 Apr 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
16 Apr 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
15 Apr 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
12 Apr 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
11 Apr 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
10 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
09 Apr 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
08 Apr 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
05 Apr 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
04 Apr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
03 Apr 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
02 Apr 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
01 Apr 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
28 Mar 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
27 Mar 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
26 Mar 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
25 Mar 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
22 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
21 Mar 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
20 Mar 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
19 Mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
18 Mar 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
15 Mar 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
14 Mar 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
13 Mar 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
12 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
11 Mar 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
08 Mar 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
07 Mar 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
06 Mar 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
05 Mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
04 Mar 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
01 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
29 Feb 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
28 Feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
27 Feb 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
26 Feb 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
23 Feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
22 Feb 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
21 Feb 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
20 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
16 Feb 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
15 Feb 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
14 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
13 Feb 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
12 Feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
09 Feb 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |