Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 100.47 | 102.44 | 100.42 | 101.89 | 101.89 | 139,625 |
26 June 2024 | 100.52 | 101.67 | 99.81 | 100.05 | 100.05 | 203,800 |
25 June 2024 | 99.12 | 101.64 | 97.55 | 101.47 | 101.47 | 239,300 |
24 June 2024 | 98.89 | 99.44 | 96.79 | 98.43 | 98.43 | 421,500 |
21 June 2024 | 94.43 | 99.46 | 93.70 | 98.44 | 98.44 | 556,500 |
20 June 2024 | 92.57 | 94.91 | 92.34 | 94.81 | 94.81 | 233,300 |
18 June 2024 | 93.36 | 95.49 | 92.68 | 92.91 | 92.91 | 186,700 |
17 June 2024 | 91.41 | 94.22 | 90.17 | 94.13 | 94.13 | 270,400 |
14 June 2024 | 89.51 | 91.35 | 89.19 | 91.07 | 91.07 | 222,600 |
13 June 2024 | 91.92 | 91.92 | 89.52 | 90.52 | 90.52 | 201,700 |
12 June 2024 | 93.67 | 94.18 | 90.79 | 91.84 | 91.84 | 204,800 |
11 June 2024 | 91.08 | 92.40 | 89.68 | 91.11 | 91.11 | 140,700 |
10 June 2024 | 93.70 | 94.63 | 91.38 | 91.89 | 91.89 | 291,200 |
07 June 2024 | 92.35 | 95.79 | 89.60 | 95.03 | 95.03 | 381,600 |
06 June 2024 | 96.19 | 96.50 | 91.25 | 92.47 | 92.47 | 179,400 |
05 June 2024 | 93.17 | 96.62 | 92.75 | 96.61 | 96.61 | 174,800 |
04 June 2024 | 93.38 | 94.47 | 91.62 | 92.44 | 92.44 | 256,700 |
03 June 2024 | 95.67 | 96.98 | 90.90 | 94.00 | 94.00 | 377,100 |
31 May 2024 | 94.98 | 95.84 | 92.72 | 95.47 | 95.47 | 289,300 |
30 May 2024 | 96.63 | 96.63 | 93.82 | 94.51 | 94.51 | 247,200 |
29 May 2024 | 99.13 | 100.38 | 95.63 | 96.67 | 96.67 | 387,600 |
28 May 2024 | 104.18 | 104.18 | 99.55 | 99.85 | 99.85 | 542,100 |
24 May 2024 | 101.47 | 104.88 | 100.71 | 104.05 | 104.05 | 245,400 |
23 May 2024 | 105.00 | 105.00 | 101.00 | 101.60 | 101.60 | 159,500 |
22 May 2024 | 102.99 | 104.97 | 101.58 | 104.23 | 104.23 | 192,700 |
21 May 2024 | 102.05 | 104.00 | 100.65 | 103.30 | 103.30 | 286,100 |
20 May 2024 | 99.73 | 102.87 | 99.50 | 102.46 | 102.46 | 184,900 |
17 May 2024 | 99.21 | 100.20 | 98.34 | 99.94 | 99.94 | 282,700 |
16 May 2024 | 94.78 | 99.59 | 94.78 | 99.00 | 99.00 | 231,600 |
15 May 2024 | 93.00 | 96.80 | 91.06 | 96.18 | 96.18 | 284,800 |
14 May 2024 | 86.05 | 92.35 | 85.07 | 92.16 | 92.16 | 485,000 |
13 May 2024 | 82.81 | 83.56 | 79.42 | 80.21 | 80.21 | 380,300 |
10 May 2024 | 81.19 | 81.97 | 80.54 | 81.81 | 81.81 | 131,400 |
09 May 2024 | 80.99 | 81.44 | 80.81 | 81.03 | 81.03 | 102,900 |
08 May 2024 | 80.40 | 80.86 | 79.68 | 80.59 | 80.59 | 190,100 |
07 May 2024 | 79.30 | 81.49 | 78.74 | 80.69 | 80.69 | 250,400 |
06 May 2024 | 79.33 | 80.39 | 79.06 | 79.51 | 79.51 | 127,800 |
03 May 2024 | 83.70 | 84.16 | 78.96 | 79.21 | 79.21 | 124,000 |
02 May 2024 | 83.61 | 83.61 | 82.20 | 82.93 | 82.93 | 116,300 |
01 May 2024 | 82.53 | 84.07 | 81.65 | 82.70 | 82.70 | 138,500 |
30 Apr 2024 | 82.33 | 84.30 | 82.19 | 83.05 | 83.05 | 258,600 |
29 Apr 2024 | 83.21 | 83.87 | 82.62 | 83.02 | 83.02 | 111,900 |
26 Apr 2024 | 83.87 | 84.96 | 82.84 | 83.00 | 83.00 | 82,600 |
25 Apr 2024 | 82.98 | 84.38 | 82.24 | 83.45 | 83.45 | 83,800 |
24 Apr 2024 | 83.72 | 84.63 | 83.33 | 83.86 | 83.86 | 127,600 |
23 Apr 2024 | 83.50 | 85.67 | 82.24 | 83.88 | 83.88 | 155,000 |
22 Apr 2024 | 81.87 | 84.30 | 81.87 | 83.51 | 83.51 | 140,800 |
19 Apr 2024 | 81.30 | 82.41 | 80.67 | 81.78 | 81.78 | 220,400 |
18 Apr 2024 | 82.43 | 82.43 | 80.90 | 81.75 | 81.75 | 195,400 |
17 Apr 2024 | 81.78 | 82.90 | 81.78 | 82.38 | 82.38 | 140,600 |
16 Apr 2024 | 82.10 | 83.27 | 80.52 | 81.62 | 81.62 | 148,300 |
15 Apr 2024 | 83.15 | 83.38 | 82.17 | 82.80 | 82.80 | 149,400 |
12 Apr 2024 | 81.26 | 82.72 | 81.23 | 82.39 | 82.39 | 115,800 |
11 Apr 2024 | 83.75 | 83.87 | 81.41 | 81.88 | 81.88 | 92,200 |
10 Apr 2024 | 82.52 | 83.80 | 82.52 | 83.07 | 83.07 | 124,800 |
09 Apr 2024 | 83.93 | 85.02 | 83.53 | 84.55 | 84.55 | 101,900 |
08 Apr 2024 | 81.76 | 83.60 | 81.76 | 83.52 | 83.52 | 207,900 |
05 Apr 2024 | 82.28 | 83.27 | 80.92 | 81.54 | 81.54 | 104,200 |
04 Apr 2024 | 83.01 | 83.70 | 81.76 | 82.16 | 82.16 | 157,700 |
03 Apr 2024 | 81.54 | 82.37 | 81.20 | 82.08 | 82.08 | 218,800 |
02 Apr 2024 | 84.00 | 84.18 | 81.56 | 82.05 | 82.05 | 203,300 |
01 Apr 2024 | 83.78 | 84.88 | 83.06 | 84.85 | 84.85 | 133,300 |
28 Mar 2024 | 82.60 | 84.79 | 81.85 | 84.26 | 84.26 | 272,400 |
27 Mar 2024 | 80.20 | 82.55 | 78.70 | 82.45 | 82.45 | 137,200 |
26 Mar 2024 | 78.68 | 79.69 | 76.74 | 79.48 | 79.48 | 231,700 |
25 Mar 2024 | 78.70 | 79.02 | 78.00 | 78.02 | 78.02 | 50,400 |
22 Mar 2024 | 80.54 | 80.54 | 78.09 | 78.64 | 78.64 | 108,300 |
21 Mar 2024 | 79.95 | 83.60 | 79.11 | 81.19 | 81.19 | 254,200 |
20 Mar 2024 | 77.94 | 80.03 | 77.75 | 79.12 | 79.12 | 118,600 |
19 Mar 2024 | 77.65 | 78.99 | 77.00 | 77.92 | 77.92 | 136,100 |
18 Mar 2024 | 76.86 | 78.79 | 76.46 | 78.33 | 78.33 | 156,900 |
15 Mar 2024 | 75.00 | 76.61 | 75.00 | 76.42 | 76.42 | 282,200 |
14 Mar 2024 | 75.13 | 75.66 | 74.82 | 75.57 | 75.57 | 135,900 |
13 Mar 2024 | 75.30 | 75.77 | 74.59 | 75.43 | 75.43 | 127,900 |
12 Mar 2024 | 74.65 | 75.43 | 74.03 | 75.30 | 75.30 | 151,400 |
11 Mar 2024 | 76.08 | 76.40 | 74.42 | 74.74 | 74.74 | 131,300 |
08 Mar 2024 | 78.78 | 79.58 | 76.37 | 76.53 | 76.53 | 110,800 |
07 Mar 2024 | 77.94 | 79.52 | 77.65 | 78.21 | 78.21 | 215,900 |
06 Mar 2024 | 77.03 | 78.54 | 76.16 | 78.27 | 78.27 | 273,200 |
05 Mar 2024 | 77.43 | 77.53 | 75.14 | 75.96 | 75.96 | 221,000 |
04 Mar 2024 | 78.03 | 79.02 | 77.94 | 77.99 | 77.99 | 182,800 |
01 Mar 2024 | 77.74 | 77.83 | 76.66 | 77.41 | 77.41 | 195,500 |
29 Feb 2024 | 78.59 | 78.67 | 76.53 | 77.80 | 77.80 | 280,000 |
28 Feb 2024 | 80.48 | 80.90 | 77.69 | 77.90 | 77.90 | 106,500 |
27 Feb 2024 | 79.72 | 81.77 | 79.30 | 81.07 | 81.07 | 135,400 |
26 Feb 2024 | 79.93 | 81.76 | 79.46 | 79.67 | 79.67 | 128,300 |
23 Feb 2024 | 82.11 | 82.80 | 79.92 | 80.34 | 80.34 | 188,800 |
22 Feb 2024 | 80.74 | 82.07 | 80.49 | 82.03 | 82.03 | 210,000 |
21 Feb 2024 | 77.90 | 80.19 | 77.87 | 79.58 | 79.58 | 159,500 |
20 Feb 2024 | 78.52 | 78.99 | 77.00 | 78.73 | 78.73 | 271,600 |
16 Feb 2024 | 85.45 | 86.10 | 78.90 | 78.98 | 78.98 | 303,900 |
15 Feb 2024 | 84.47 | 86.42 | 83.24 | 85.25 | 85.25 | 1,103,600 |
14 Feb 2024 | 89.00 | 90.55 | 88.22 | 89.67 | 89.67 | 200,700 |
13 Feb 2024 | 88.24 | 90.47 | 87.27 | 87.88 | 87.88 | 193,900 |
12 Feb 2024 | 90.27 | 91.55 | 89.87 | 91.40 | 91.40 | 116,700 |
09 Feb 2024 | 89.37 | 91.49 | 89.37 | 90.51 | 90.51 | 162,700 |
08 Feb 2024 | 87.18 | 88.76 | 86.75 | 88.44 | 88.44 | 129,600 |
07 Feb 2024 | 83.68 | 87.51 | 83.56 | 87.32 | 87.32 | 156,600 |
06 Feb 2024 | 82.86 | 83.91 | 82.30 | 83.44 | 83.44 | 161,900 |
05 Feb 2024 | 81.52 | 82.76 | 81.15 | 82.39 | 82.39 | 178,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |