Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
27 June 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
26 June 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
25 June 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
24 June 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
21 June 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
20 June 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
18 June 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
17 June 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
14 June 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
13 June 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
12 June 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
11 June 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
10 June 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
07 June 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
06 June 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
05 June 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
04 June 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
03 June 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
31 May 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
30 May 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
29 May 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
28 May 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
24 May 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
23 May 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
22 May 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
21 May 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
20 May 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
17 May 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
16 May 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
15 May 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
14 May 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
13 May 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
10 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
09 May 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
08 May 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
07 May 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
06 May 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
03 May 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
02 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
01 May 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
30 Apr 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
29 Apr 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
26 Apr 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
25 Apr 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
24 Apr 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
23 Apr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
22 Apr 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
19 Apr 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
18 Apr 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
17 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
16 Apr 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
15 Apr 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
12 Apr 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
11 Apr 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
10 Apr 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
09 Apr 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
08 Apr 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
05 Apr 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
04 Apr 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
03 Apr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
02 Apr 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
01 Apr 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
28 Mar 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
27 Mar 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
26 Mar 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
25 Mar 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
22 Mar 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | - |
21 Mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
20 Mar 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
19 Mar 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
18 Mar 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
15 Mar 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
14 Mar 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
13 Mar 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
12 Mar 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
11 Mar 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
08 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
07 Mar 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
06 Mar 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
05 Mar 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
04 Mar 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
01 Mar 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
29 Feb 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
28 Feb 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
27 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
26 Feb 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
23 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
22 Feb 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
21 Feb 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
20 Feb 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
16 Feb 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
15 Feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
14 Feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
13 Feb 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
12 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
09 Feb 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
08 Feb 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
07 Feb 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
06 Feb 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |