Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
03 July 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
02 July 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
01 July 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
28 June 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
27 June 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
26 June 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
25 June 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
24 June 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
21 June 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
20 June 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
18 June 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
17 June 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
14 June 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
13 June 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
12 June 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
11 June 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
10 June 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
07 June 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
06 June 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
05 June 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
04 June 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
03 June 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
31 May 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
30 May 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
29 May 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
28 May 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
24 May 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
23 May 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
22 May 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
21 May 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
20 May 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
17 May 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
16 May 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
15 May 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
14 May 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
13 May 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
10 May 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
09 May 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
08 May 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
07 May 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
06 May 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
03 May 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
02 May 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
01 May 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
30 Apr 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
29 Apr 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
26 Apr 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
25 Apr 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
24 Apr 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
23 Apr 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
22 Apr 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
19 Apr 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
18 Apr 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
17 Apr 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
16 Apr 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
15 Apr 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
12 Apr 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
11 Apr 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
10 Apr 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
09 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
08 Apr 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
05 Apr 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
04 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
03 Apr 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
02 Apr 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
01 Apr 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
28 Mar 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
27 Mar 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
26 Mar 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
25 Mar 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
22 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
21 Mar 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
20 Mar 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
19 Mar 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
18 Mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
15 Mar 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
14 Mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
13 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
12 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
11 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
08 Mar 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
07 Mar 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
06 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
05 Mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
04 Mar 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
01 Mar 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
29 Feb 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
28 Feb 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
27 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
26 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
23 Feb 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
22 Feb 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
21 Feb 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
20 Feb 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
16 Feb 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
15 Feb 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | - |
14 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
13 Feb 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
12 Feb 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |