Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 88.20 | 88.69 | 86.55 | 86.90 | 86.90 | 1,860,600 |
13 June 2024 | 88.77 | 89.32 | 88.00 | 89.04 | 89.04 | 1,540,200 |
12 June 2024 | 89.52 | 90.54 | 88.89 | 89.02 | 89.02 | 1,073,900 |
11 June 2024 | 86.92 | 87.50 | 86.43 | 87.14 | 87.14 | 1,142,800 |
10 June 2024 | 84.99 | 87.68 | 84.68 | 87.62 | 87.62 | 1,970,700 |
07 June 2024 | 84.77 | 85.82 | 84.24 | 85.63 | 85.63 | 1,694,100 |
06 June 2024 | 86.02 | 86.59 | 85.40 | 86.00 | 86.00 | 3,078,100 |
05 June 2024 | 85.88 | 86.85 | 84.95 | 86.42 | 86.42 | 1,431,700 |
04 June 2024 | 86.26 | 86.76 | 85.42 | 85.64 | 85.64 | 1,567,800 |
03 June 2024 | 88.64 | 88.72 | 86.41 | 86.59 | 86.59 | 1,760,700 |
31 May 2024 | 87.48 | 88.17 | 86.59 | 88.07 | 88.07 | 4,518,100 |
30 May 2024 | 86.52 | 87.35 | 86.09 | 86.88 | 86.88 | 1,099,200 |
29 May 2024 | 85.69 | 86.41 | 85.09 | 86.08 | 86.08 | 952,900 |
28 May 2024 | 87.84 | 88.22 | 86.58 | 86.76 | 86.76 | 1,387,400 |
24 May 2024 | 87.98 | 88.18 | 87.28 | 87.50 | 87.50 | 999,500 |
23 May 2024 | 89.75 | 90.07 | 87.51 | 87.65 | 87.65 | 1,224,100 |
22 May 2024 | 90.32 | 90.73 | 89.43 | 89.61 | 89.61 | 1,430,000 |
21 May 2024 | 90.00 | 90.70 | 89.95 | 90.42 | 90.42 | 1,732,000 |
20 May 2024 | 90.94 | 90.94 | 89.76 | 90.19 | 90.19 | 1,306,800 |
17 May 2024 | 91.87 | 92.08 | 90.86 | 91.27 | 91.27 | 1,472,200 |
16 May 2024 | 92.49 | 93.40 | 91.86 | 92.05 | 92.05 | 2,354,000 |
15 May 2024 | 90.00 | 92.30 | 89.36 | 92.26 | 92.26 | 1,934,300 |
14 May 2024 | 89.00 | 89.71 | 88.45 | 88.72 | 88.72 | 1,360,500 |
13 May 2024 | 90.76 | 90.93 | 88.11 | 88.13 | 88.13 | 1,178,200 |
10 May 2024 | 87.64 | 90.47 | 87.24 | 90.22 | 90.22 | 2,055,000 |
09 May 2024 | 86.77 | 87.61 | 86.57 | 87.44 | 87.44 | 1,466,100 |
08 May 2024 | 85.62 | 86.66 | 85.42 | 86.50 | 86.50 | 1,249,900 |
07 May 2024 | 87.00 | 87.73 | 86.43 | 86.51 | 86.51 | 2,097,700 |
06 May 2024 | 86.49 | 87.09 | 85.31 | 86.32 | 86.32 | 2,521,700 |
03 May 2024 | 86.21 | 89.12 | 85.30 | 86.61 | 86.61 | 2,301,100 |
02 May 2024 | 87.31 | 87.52 | 86.22 | 86.79 | 86.79 | 2,217,000 |
01 May 2024 | 86.94 | 87.88 | 85.74 | 86.27 | 86.27 | 1,328,000 |
30 Apr 2024 | 86.99 | 88.28 | 86.71 | 86.89 | 86.89 | 1,845,200 |
29 Apr 2024 | 88.24 | 88.75 | 87.43 | 87.94 | 87.94 | 1,020,600 |
26 Apr 2024 | 87.23 | 88.21 | 87.15 | 87.33 | 87.33 | 1,083,100 |
25 Apr 2024 | 85.78 | 87.10 | 84.82 | 87.02 | 87.02 | 1,629,800 |
24 Apr 2024 | 87.49 | 87.49 | 85.95 | 86.77 | 86.77 | 988,900 |
23 Apr 2024 | 86.35 | 87.86 | 86.26 | 87.11 | 87.11 | 2,304,400 |
22 Apr 2024 | 85.42 | 86.43 | 84.64 | 86.04 | 86.04 | 1,778,900 |
19 Apr 2024 | 85.14 | 85.54 | 84.33 | 84.90 | 84.90 | 1,773,200 |
18 Apr 2024 | 85.23 | 86.06 | 84.69 | 85.14 | 85.14 | 1,528,100 |
17 Apr 2024 | 85.77 | 86.10 | 84.92 | 85.14 | 85.14 | 1,399,900 |
16 Apr 2024 | 86.53 | 86.79 | 84.71 | 85.50 | 85.50 | 2,645,500 |
15 Apr 2024 | 90.55 | 90.55 | 86.75 | 86.99 | 86.99 | 1,913,200 |
12 Apr 2024 | 89.86 | 90.22 | 88.88 | 89.39 | 89.39 | 1,629,800 |
11 Apr 2024 | 91.45 | 91.67 | 90.07 | 90.68 | 90.68 | 1,629,300 |
10 Apr 2024 | 93.66 | 93.66 | 90.68 | 91.33 | 91.33 | 1,664,500 |
09 Apr 2024 | 96.57 | 96.94 | 94.81 | 96.20 | 96.20 | 1,300,900 |
08 Apr 2024 | 96.86 | 96.92 | 96.15 | 96.51 | 96.51 | 923,000 |
05 Apr 2024 | 94.99 | 96.53 | 94.87 | 96.14 | 96.14 | 1,036,800 |
04 Apr 2024 | 97.00 | 97.35 | 95.08 | 95.46 | 95.46 | 810,500 |
03 Apr 2024 | 94.17 | 96.06 | 93.90 | 95.43 | 95.43 | 1,308,200 |
02 Apr 2024 | 93.90 | 94.51 | 93.11 | 94.35 | 94.35 | 1,139,300 |
01 Apr 2024 | 97.01 | 97.18 | 94.87 | 94.98 | 94.98 | 1,183,500 |
28 Mar 2024 | 97.31 | 98.06 | 97.18 | 97.24 | 97.24 | 1,717,200 |
27 Mar 2024 | 96.71 | 97.48 | 96.21 | 96.84 | 96.84 | 1,350,400 |
26 Mar 2024 | 96.14 | 96.91 | 95.52 | 95.90 | 95.90 | 1,366,800 |
25 Mar 2024 | 96.69 | 96.97 | 95.40 | 95.71 | 95.71 | 1,251,200 |
22 Mar 2024 | 98.29 | 98.65 | 96.40 | 96.59 | 96.59 | 1,294,100 |
21 Mar 2024 | 96.04 | 98.64 | 95.88 | 98.12 | 98.12 | 1,845,200 |
20 Mar 2024 | 92.98 | 95.91 | 92.98 | 95.64 | 95.64 | 1,271,700 |
19 Mar 2024 | 92.92 | 93.71 | 92.66 | 93.48 | 93.48 | 1,476,400 |
18 Mar 2024 | 93.98 | 94.20 | 92.85 | 93.05 | 93.05 | 1,121,400 |
15 Mar 2024 | 92.18 | 93.42 | 92.15 | 93.21 | 93.21 | 3,306,700 |
14 Mar 2024 | 93.86 | 94.10 | 92.25 | 93.28 | 93.28 | 1,789,700 |
13 Mar 2024 | 93.54 | 94.53 | 93.10 | 94.17 | 94.17 | 1,570,500 |
12 Mar 2024 | 93.36 | 93.79 | 92.37 | 93.74 | 93.74 | 1,406,200 |
11 Mar 2024 | 93.79 | 94.58 | 92.50 | 93.45 | 93.45 | 1,461,100 |
08 Mar 2024 | 93.90 | 95.47 | 93.79 | 94.37 | 94.37 | 1,430,100 |
07 Mar 2024 | 93.01 | 93.39 | 91.93 | 92.86 | 92.86 | 1,539,900 |
06 Mar 2024 | 94.17 | 94.89 | 91.61 | 92.30 | 92.30 | 1,166,800 |
05 Mar 2024 | 91.63 | 92.56 | 91.34 | 91.88 | 91.88 | 1,453,100 |
04 Mar 2024 | 92.36 | 92.64 | 91.27 | 92.16 | 92.16 | 1,471,100 |
01 Mar 2024 | 91.44 | 93.26 | 90.97 | 92.98 | 92.98 | 1,561,100 |
29 Feb 2024 | 92.42 | 92.64 | 90.86 | 91.89 | 91.89 | 3,579,000 |
28 Feb 2024 | 89.93 | 91.65 | 89.88 | 91.20 | 91.20 | 1,222,400 |
27 Feb 2024 | 90.83 | 91.36 | 90.19 | 90.88 | 90.88 | 1,371,400 |
26 Feb 2024 | 89.55 | 90.66 | 89.13 | 89.95 | 89.95 | 1,340,700 |
23 Feb 2024 | 91.38 | 91.51 | 89.84 | 90.11 | 90.11 | 1,686,300 |
22 Feb 2024 | 90.83 | 93.18 | 90.58 | 91.53 | 91.53 | 3,786,200 |
21 Feb 2024 | 90.92 | 91.30 | 89.72 | 90.46 | 90.46 | 1,751,000 |
20 Feb 2024 | 92.24 | 92.83 | 90.72 | 90.97 | 90.97 | 2,487,000 |
16 Feb 2024 | 93.66 | 94.68 | 92.49 | 93.13 | 93.13 | 2,666,900 |
15 Feb 2024 | 92.51 | 96.00 | 92.44 | 94.30 | 94.30 | 5,906,900 |
14 Feb 2024 | 86.08 | 87.37 | 85.09 | 86.89 | 86.89 | 1,771,000 |
13 Feb 2024 | 85.54 | 85.69 | 84.21 | 85.14 | 85.14 | 1,613,000 |
12 Feb 2024 | 86.86 | 88.42 | 86.59 | 88.28 | 88.28 | 1,713,100 |
09 Feb 2024 | 85.90 | 86.64 | 84.76 | 86.55 | 86.55 | 1,392,000 |
08 Feb 2024 | 83.98 | 86.10 | 83.42 | 85.96 | 85.96 | 1,712,300 |
07 Feb 2024 | 84.77 | 84.77 | 83.31 | 83.94 | 83.94 | 1,639,400 |
06 Feb 2024 | 83.26 | 84.66 | 83.22 | 84.19 | 84.19 | 1,376,200 |
05 Feb 2024 | 83.76 | 83.96 | 82.75 | 83.34 | 83.34 | 1,280,000 |
02 Feb 2024 | 84.88 | 85.59 | 83.36 | 85.00 | 85.00 | 1,803,000 |
01 Feb 2024 | 86.08 | 86.94 | 84.30 | 86.19 | 86.19 | 2,176,600 |
31 Jan 2024 | 86.62 | 88.30 | 86.02 | 86.31 | 86.31 | 1,476,200 |
30 Jan 2024 | 86.74 | 87.66 | 86.49 | 86.69 | 86.69 | 965,200 |
29 Jan 2024 | 86.10 | 87.91 | 85.62 | 87.87 | 87.87 | 1,478,400 |
26 Jan 2024 | 86.87 | 87.25 | 86.22 | 86.27 | 86.27 | 1,330,900 |
25 Jan 2024 | 87.12 | 87.21 | 86.04 | 86.75 | 86.75 | 1,194,800 |
24 Jan 2024 | 87.56 | 87.68 | 85.70 | 85.85 | 85.85 | 887,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |