Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
13 June 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
12 June 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
11 June 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
10 June 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
07 June 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
06 June 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
05 June 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
04 June 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
03 June 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
31 May 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
30 May 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
29 May 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
28 May 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
24 May 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
23 May 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
22 May 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
21 May 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
20 May 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
17 May 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
16 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
15 May 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
14 May 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
13 May 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
10 May 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
09 May 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
08 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
07 May 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
06 May 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
03 May 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
02 May 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
01 May 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
30 Apr 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
29 Apr 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
26 Apr 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
25 Apr 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
24 Apr 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
23 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
22 Apr 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
19 Apr 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
18 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
17 Apr 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
16 Apr 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
15 Apr 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
12 Apr 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
11 Apr 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
10 Apr 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
09 Apr 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
08 Apr 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
05 Apr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
04 Apr 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
03 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
02 Apr 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
01 Apr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
28 Mar 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
27 Mar 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
26 Mar 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
25 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
22 Mar 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
21 Mar 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
20 Mar 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
19 Mar 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
18 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
15 Mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
14 Mar 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
13 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
12 Mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
11 Mar 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
08 Mar 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
07 Mar 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
06 Mar 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
05 Mar 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
04 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
01 Mar 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
29 Feb 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
28 Feb 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
27 Feb 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
26 Feb 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
23 Feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
22 Feb 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
21 Feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
20 Feb 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
16 Feb 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
15 Feb 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
14 Feb 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
13 Feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
12 Feb 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
09 Feb 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
08 Feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
07 Feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
06 Feb 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
05 Feb 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
02 Feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
01 Feb 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
31 Jan 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
30 Jan 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
29 Jan 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
26 Jan 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
25 Jan 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
24 Jan 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |