102.17
-0.01(-0.01%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 26, 2024 | 101.9 | 102.15 | 102.15 | 102.37 | 101.43 | 5.82M |
June 25, 2024 | 102.66 | 102.2 | 102.2 | 103.68 | 101.77 | 10.28M |
June 24, 2024 | 102.25 | 101.98 | 101.98 | 103.08 | 101.91 | 7.33M |
June 21, 2024 | 101.8 | 101.68 | 101.68 | 102.54 | 101.59 | 4.79M |
June 20, 2024 | 100.57 | 101.08 | 101.08 | 101.53 | 100.38 | 2.33M |
June 18, 2024 | 101.12 | 101.5 | 101.5 | 101.76 | 100.61 | 7.04M |
June 17, 2024 | 100.98 | 101.55 | 101.55 | 101.92 | 100.62 | 8.13M |
June 14, 2024 | 99.81 | 99.97 | 99.97 | 100.38 | 99.25 | 6.98M |
June 13, 2024 | 100.61 | 99.91 | 99.91 | 101.07 | 99.77 | 3.38M |
June 12, 2024 | 101.2 | 100.8 | 100.8 | 101.69 | 100.25 | 9.01M |
June 11, 2024 | 102.64 | 100.87 | 100.87 | 102.88 | 100.74 | 8.87M |
June 10, 2024 | 101.25 | 101.94 | 101.94 | 101.98 | 100.64 | 2.98M |
June 07, 2024 | 100.86 | 101.54 | 101.54 | 102.27 | 100.55 | 4.64M |
June 06, 2024 | 101.05 | 101.69 | 101.69 | 101.92 | 100.81 | 5.77M |
June 05, 2024 | 103 | 101.4 | 101.4 | 103.08 | 101.03 | 5.87M |
June 04, 2024 | 102.11 | 103.33 | 103.33 | 103.49 | 101.63 | 7.12M |
June 03, 2024 | 104.17 | 102.77 | 102.77 | 104.22 | 102.48 | 5.05M |
May 31, 2024 | 101.52 | 103.91 | 103.91 | 104.08 | 101.41 | 14.74M |
May 30, 2024 | 101.14 | 101.7 | 101.7 | 102.07 | 100.97 | 7.29M |
May 29, 2024 | 101.76 | 101.58 | 101.58 | 102.08 | 101.33 | 1.58M |
May 28, 2024 | 101.36 | 102.62 | 102.62 | 102.73 | 100.95 | 3.3M |
May 24, 2024 | 100.85 | 101.76 | 101.76 | 102.09 | 100.69 | 6.3M |
May 23, 2024 | 102.98 | 100.93 | 100.93 | 103.01 | 100.86 | 5.73M |
May 22, 2024 | 102.98 | 103.03 | 103.03 | 103.83 | 102.75 | 5.3M |
May 21, 2024 | 102.99 | 103.01 | 103.01 | 103.7 | 102.72 | 7.33M |
May 20, 2024 | 103.33 | 102.68 | 102.68 | 103.67 | 102.53 | 5.45M |
May 17, 2024 | 103.63 | 103.25 | 103.25 | 103.82 | 103.04 | 7.17M |
May 16, 2024 | 103.04 | 103.37 | 103.37 | 104.03 | 102.84 | 9.48M |
May 15, 2024 | 105.62 | 102.77 | 102.77 | 105.88 | 101.39 | 20.75M |
May 14, 2024 | 105.3 | 105.35 | 105.35 | 105.99 | 104.95 | 11.28M |
May 13, 2024 | 105.59 | 105.83 | 105.83 | 106.64 | 105.59 | 9.67M |
May 10, 2024 | 106.92 | 105.79 | 105.79 | 107.02 | 105.42 | 15.82M |
May 09, 2024 | 104.62 | 105.8 | 105.8 | 106.13 | 104.39 | 12.94M |
May 08, 2024 | 104.9 | 105.44 | 105.44 | 106.48 | 104.44 | 15.24M |
May 07, 2024 | 107.25 | 105.28 | 105.28 | 107.88 | 104.21 | 43.62M |
May 06, 2024 | 114.8 | 116.47 | 116.47 | 116.94 | 114.15 | 15.96M |
May 03, 2024 | 113.54 | 113.8 | 113.8 | 114.11 | 112.8 | 4.05M |
May 02, 2024 | 111.43 | 112.62 | 112.62 | 112.87 | 110.56 | 6.8M |
May 01, 2024 | 111.29 | 110.48 | 110.48 | 111.99 | 110.21 | 6.35M |
April 30, 2024 | 112 | 111.1 | 111.1 | 112.04 | 110.8 | 8.16M |
April 29, 2024 | 113.04 | 112.08 | 112.08 | 113.88 | 110.34 | 7.17M |
April 26, 2024 | 111.85 | 112.31 | 112.31 | 113.02 | 111.32 | 1.27M |
April 25, 2024 | 111.22 | 112.74 | 112.74 | 112.88 | 110.39 | 6.16M |
April 24, 2024 | 113.14 | 113.92 | 113.92 | 114.18 | 113.14 | 6.16M |
April 23, 2024 | 112.83 | 113.71 | 113.71 | 114.24 | 112.8 | 6.84M |
April 22, 2024 | 113.1 | 111.99 | 111.99 | 113.64 | 111.75 | 6.9M |
April 19, 2024 | 111.72 | 112.61 | 112.61 | 112.72 | 111.08 | 9.44M |
April 18, 2024 | 113.18 | 112.43 | 112.43 | 114.25 | 112.19 | 7.58M |
April 17, 2024 | 114 | 112.9 | 112.9 | 114.21 | 112.89 | 5.45M |
April 16, 2024 | 112.82 | 113.88 | 113.88 | 114.5 | 112.52 | 8.55M |
April 15, 2024 | 114.88 | 112.95 | 112.95 | 115.55 | 112.77 | 9.64M |
April 12, 2024 | 116.39 | 114.25 | 114.25 | 116.7 | 113.73 | 4.15M |
April 11, 2024 | 117.59 | 117.15 | 117.15 | 118.28 | 116.37 | 6.53M |
April 10, 2024 | 116.6 | 117.19 | 117.19 | 117.56 | 116.37 | 6.75M |
April 09, 2024 | 117.38 | 118.22 | 118.22 | 118.51 | 116.89 | 3.6M |
April 08, 2024 | 118.02 | 117.35 | 117.35 | 118.52 | 116.82 | 6.27M |
April 05, 2024 | 116.6 | 118.38 | 118.38 | 118.86 | 116.3 | 9.65M |
April 04, 2024 | 119.22 | 119.33 | 119.33 | 120.19 | 118.34 | 7.35M |
April 03, 2024 | 122.27 | 122.2 | 122.2 | 123.69 | 121.29 | 4.56M |
April 02, 2024 | 120.22 | 122.82 | 122.82 | 123.53 | 120.16 | 15.52M |