Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 92.80 | 92.80 | 92.10 | 92.30 | 92.30 | 109,792 |
25 June 2024 | 91.90 | 92.60 | 91.50 | 92.00 | 92.00 | 140,000 |
24 June 2024 | 92.20 | 92.30 | 92.00 | 92.00 | 92.00 | 77,000 |
21 June 2024 | 91.90 | 92.50 | 91.90 | 92.20 | 92.20 | 151,000 |
20 June 2024 | 92.50 | 93.20 | 92.30 | 92.30 | 92.30 | 157,000 |
19 June 2024 | 92.80 | 93.10 | 92.00 | 92.40 | 92.40 | 137,000 |
18 June 2024 | 91.30 | 92.90 | 91.30 | 91.90 | 91.90 | 216,000 |
17 June 2024 | 91.60 | 91.60 | 91.10 | 91.40 | 91.40 | 223,000 |
14 June 2024 | 91.80 | 91.90 | 91.50 | 91.60 | 91.60 | 160,000 |
13 June 2024 | 92.20 | 92.30 | 91.50 | 91.80 | 91.80 | 207,000 |
12 June 2024 | 92.20 | 92.40 | 92.10 | 92.20 | 92.20 | 86,000 |
11 June 2024 | 92.20 | 93.10 | 91.80 | 92.20 | 92.20 | 201,000 |
07 June 2024 | 92.50 | 93.20 | 92.10 | 92.20 | 92.20 | 195,000 |
06 June 2024 | 93.10 | 93.10 | 91.80 | 92.10 | 92.10 | 187,000 |
05 June 2024 | 93.20 | 93.20 | 91.90 | 92.10 | 92.10 | 189,000 |
04 June 2024 | 92.00 | 93.10 | 92.00 | 92.50 | 92.50 | 172,000 |
03 June 2024 | 91.60 | 92.10 | 91.60 | 91.90 | 91.90 | 102,000 |
31 May 2024 | 91.30 | 91.70 | 91.30 | 91.60 | 91.60 | 63,000 |
30 May 2024 | 91.60 | 91.60 | 91.10 | 91.50 | 91.50 | 46,000 |
29 May 2024 | 91.60 | 91.80 | 91.20 | 91.70 | 91.70 | 333,000 |
28 May 2024 | 91.10 | 91.50 | 91.10 | 91.40 | 91.40 | 74,000 |
27 May 2024 | 91.50 | 91.70 | 91.20 | 91.40 | 91.40 | 92,000 |
24 May 2024 | 91.20 | 91.50 | 91.00 | 91.30 | 91.30 | 46,000 |
23 May 2024 | 92.00 | 92.00 | 91.40 | 91.50 | 91.50 | 61,000 |
22 May 2024 | 91.60 | 92.20 | 91.40 | 92.00 | 92.00 | 112,000 |
21 May 2024 | 92.00 | 92.00 | 91.60 | 91.60 | 91.60 | 63,000 |
20 May 2024 | 92.20 | 92.60 | 92.00 | 92.50 | 92.50 | 164,000 |
17 May 2024 | 92.50 | 92.50 | 91.70 | 92.20 | 92.20 | 82,000 |
16 May 2024 | 92.90 | 93.10 | 92.20 | 92.50 | 92.50 | 138,000 |
15 May 2024 | 92.50 | 92.70 | 92.10 | 92.10 | 92.10 | 152,000 |
14 May 2024 | 92.20 | 92.70 | 92.20 | 92.50 | 92.50 | 129,000 |
13 May 2024 | 91.20 | 92.50 | 91.20 | 92.20 | 92.20 | 182,000 |
10 May 2024 | 90.70 | 91.30 | 90.70 | 91.30 | 91.30 | 147,000 |
09 May 2024 | 90.60 | 91.30 | 90.60 | 90.90 | 90.90 | 172,000 |
08 May 2024 | 91.00 | 91.00 | 90.40 | 90.60 | 90.60 | 92,000 |
07 May 2024 | 90.70 | 91.00 | 90.70 | 90.80 | 90.80 | 66,000 |
06 May 2024 | 90.60 | 91.00 | 90.60 | 90.70 | 90.70 | 77,000 |
03 May 2024 | 90.70 | 91.00 | 90.50 | 90.70 | 90.70 | 56,000 |
02 May 2024 | 91.00 | 91.30 | 90.50 | 91.10 | 91.10 | 90,000 |
30 Apr 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 127,000 |
29 Apr 2024 | 91.10 | 91.10 | 90.80 | 91.00 | 91.00 | 59,000 |
26 Apr 2024 | 90.70 | 91.20 | 90.40 | 91.00 | 91.00 | 50,000 |
25 Apr 2024 | 90.60 | 91.00 | 90.60 | 91.00 | 91.00 | 30,000 |
24 Apr 2024 | 90.80 | 91.00 | 90.30 | 91.00 | 91.00 | 70,000 |
23 Apr 2024 | 89.70 | 91.00 | 89.70 | 91.00 | 91.00 | 65,000 |
22 Apr 2024 | 89.40 | 90.40 | 89.10 | 90.10 | 90.10 | 63,000 |
19 Apr 2024 | 90.40 | 90.40 | 88.20 | 89.50 | 89.50 | 149,000 |
18 Apr 2024 | 89.80 | 90.50 | 89.80 | 90.40 | 90.40 | 63,000 |
17 Apr 2024 | 89.20 | 90.10 | 89.20 | 89.80 | 89.80 | 133,000 |
16 Apr 2024 | 90.30 | 90.60 | 89.20 | 89.50 | 89.50 | 151,000 |
15 Apr 2024 | 90.50 | 90.70 | 90.10 | 90.30 | 90.30 | 123,000 |
12 Apr 2024 | 90.60 | 91.20 | 90.50 | 90.90 | 90.90 | 96,000 |
11 Apr 2024 | 91.80 | 91.80 | 90.50 | 91.00 | 91.00 | 96,000 |
10 Apr 2024 | 90.70 | 91.40 | 90.70 | 91.10 | 91.10 | 132,000 |
09 Apr 2024 | 90.80 | 90.80 | 90.40 | 90.50 | 90.50 | 119,000 |
08 Apr 2024 | 90.20 | 90.40 | 89.90 | 90.30 | 90.30 | 55,000 |
03 Apr 2024 | 90.50 | 90.50 | 89.80 | 90.20 | 90.20 | 67,000 |
02 Apr 2024 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | 95,000 |
01 Apr 2024 | 89.90 | 91.00 | 89.80 | 90.50 | 90.50 | 160,000 |
29 Mar 2024 | 89.80 | 89.80 | 89.30 | 89.70 | 89.70 | 39,000 |
28 Mar 2024 | 89.80 | 89.90 | 89.50 | 89.50 | 89.50 | 42,000 |
27 Mar 2024 | 89.00 | 90.00 | 89.00 | 89.70 | 89.70 | 47,000 |
26 Mar 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
25 Mar 2024 | 89.60 | 90.40 | 89.60 | 89.60 | 89.60 | 80,000 |
22 Mar 2024 | 89.90 | 89.90 | 89.30 | 89.60 | 89.60 | 133,000 |
21 Mar 2024 | 90.10 | 90.30 | 89.70 | 90.10 | 90.10 | 93,000 |
20 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
19 Mar 2024 | 89.50 | 90.40 | 89.30 | 90.40 | 90.40 | 184,000 |
18 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
15 Mar 2024 | 88.90 | 88.90 | 88.80 | 88.80 | 88.80 | 51,000 |
14 Mar 2024 | 89.00 | 89.30 | 88.80 | 88.90 | 88.90 | 70,000 |
13 Mar 2024 | 89.20 | 89.30 | 88.40 | 89.00 | 89.00 | 182,000 |
12 Mar 2024 | 88.20 | 89.50 | 88.20 | 89.20 | 89.20 | 166,000 |
11 Mar 2024 | 87.80 | 88.50 | 87.50 | 88.30 | 88.30 | 107,000 |
08 Mar 2024 | 88.20 | 88.40 | 87.40 | 87.80 | 87.80 | 239,000 |
07 Mar 2024 | 88.90 | 89.50 | 88.00 | 88.00 | 88.00 | 416,000 |
06 Mar 2024 | 89.00 | 89.70 | 88.80 | 89.40 | 89.40 | 188,000 |
05 Mar 2024 | 89.10 | 89.70 | 89.10 | 89.40 | 89.40 | 92,000 |
04 Mar 2024 | 89.40 | 89.40 | 89.00 | 89.00 | 89.00 | 168,000 |
01 Mar 2024 | 89.50 | 89.80 | 89.30 | 89.40 | 89.40 | 114,000 |
29 Feb 2024 | 89.10 | 89.70 | 88.90 | 89.30 | 89.30 | 137,000 |
27 Feb 2024 | 88.30 | 89.60 | 88.30 | 89.10 | 89.10 | 499,000 |
26 Feb 2024 | 87.60 | 88.10 | 87.50 | 88.00 | 88.00 | 142,000 |
23 Feb 2024 | 87.40 | 87.90 | 87.30 | 87.60 | 87.60 | 84,000 |
22 Feb 2024 | 87.50 | 87.70 | 87.10 | 87.20 | 87.20 | 122,000 |
21 Feb 2024 | 87.60 | 87.90 | 87.20 | 87.80 | 87.80 | 87,000 |
20 Feb 2024 | 88.00 | 88.30 | 87.60 | 87.60 | 87.60 | 145,000 |
19 Feb 2024 | 86.80 | 88.20 | 86.80 | 87.90 | 87.90 | 189,000 |
16 Feb 2024 | 86.10 | 86.90 | 86.10 | 86.80 | 86.80 | 90,000 |
15 Feb 2024 | 86.50 | 86.50 | 86.00 | 86.30 | 86.30 | 116,000 |
05 Feb 2024 | 85.90 | 86.10 | 85.80 | 85.80 | 85.80 | 72,000 |
02 Feb 2024 | 85.90 | 86.20 | 85.50 | 85.90 | 85.90 | 44,000 |
01 Feb 2024 | 85.20 | 86.20 | 85.00 | 85.90 | 85.90 | 174,000 |
31 Jan 2024 | 85.10 | 85.10 | 84.40 | 84.50 | 84.50 | 174,000 |
30 Jan 2024 | 85.90 | 85.90 | 85.10 | 85.30 | 85.30 | 84,000 |
29 Jan 2024 | 85.80 | 86.30 | 85.30 | 85.90 | 85.90 | 360,000 |
26 Jan 2024 | 85.80 | 85.80 | 85.40 | 85.50 | 85.50 | 35,000 |
25 Jan 2024 | 85.60 | 86.00 | 85.60 | 85.80 | 85.80 | 75,000 |
24 Jan 2024 | 86.20 | 86.20 | 85.80 | 85.80 | 85.80 | 101,000 |
23 Jan 2024 | 85.40 | 86.40 | 85.20 | 86.10 | 86.10 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |