Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 94.45 | 95.28 | 93.12 | 94.36 | 94.36 | 6,195,506 |
27 June 2024 | 92.99 | 93.92 | 92.49 | 93.65 | 93.65 | 5,454,078 |
26 June 2024 | 93.15 | 93.90 | 92.55 | 92.91 | 92.91 | 3,257,773 |
25 June 2024 | 93.99 | 94.28 | 92.78 | 92.91 | 92.91 | 3,782,001 |
24 June 2024 | 93.44 | 94.00 | 92.00 | 93.54 | 93.54 | 4,412,694 |
21 June 2024 | 94.00 | 94.39 | 93.05 | 93.18 | 93.18 | 2,875,093 |
20 June 2024 | 94.80 | 94.80 | 91.10 | 93.63 | 93.63 | 3,511,066 |
19 June 2024 | 95.18 | 95.89 | 93.50 | 93.84 | 93.84 | 5,784,378 |
18 June 2024 | 94.90 | 95.29 | 93.83 | 95.18 | 95.18 | 7,065,137 |
14 June 2024 | 96.20 | 96.20 | 92.40 | 93.96 | 93.96 | 4,199,242 |
13 June 2024 | 93.64 | 94.00 | 92.31 | 93.41 | 93.41 | 5,954,662 |
12 June 2024 | 92.24 | 93.61 | 91.60 | 93.30 | 93.30 | 8,007,495 |
11 June 2024 | 91.40 | 92.21 | 90.00 | 91.67 | 91.67 | 6,487,510 |
10 June 2024 | 91.15 | 91.55 | 90.00 | 90.42 | 90.42 | 7,112,190 |
07 June 2024 | 88.89 | 89.80 | 87.13 | 89.72 | 89.72 | 8,414,188 |
06 June 2024 | 86.10 | 89.60 | 85.50 | 87.70 | 87.70 | 14,280,445 |
05 June 2024 | 87.25 | 90.00 | 80.00 | 85.33 | 85.33 | 17,490,761 |
04 June 2024 | 98.00 | 98.00 | 83.50 | 86.95 | 86.95 | 36,756,061 |
03 June 2024 | 94.50 | 99.70 | 92.50 | 98.67 | 98.67 | 36,552,225 |
31 May 2024 | 90.90 | 92.20 | 90.01 | 91.73 | 91.73 | 6,494,657 |
30 May 2024 | 91.93 | 92.45 | 90.25 | 90.56 | 90.56 | 5,398,913 |
29 May 2024 | 92.40 | 92.50 | 90.71 | 91.91 | 91.91 | 3,824,888 |
28 May 2024 | 94.74 | 94.74 | 91.51 | 91.81 | 91.81 | 5,564,164 |
27 May 2024 | 95.00 | 95.00 | 91.45 | 93.35 | 93.35 | 6,835,724 |
24 May 2024 | 94.40 | 94.97 | 93.35 | 94.26 | 94.26 | 6,641,826 |
23 May 2024 | 94.00 | 94.00 | 92.82 | 93.51 | 93.51 | 7,680,040 |
22 May 2024 | 92.67 | 93.77 | 91.84 | 93.57 | 93.57 | 4,928,669 |
21 May 2024 | 92.00 | 92.74 | 89.34 | 92.67 | 92.67 | 6,551,314 |
17 May 2024 | 88.48 | 89.03 | 85.10 | 88.70 | 88.70 | 3,902,416 |
16 May 2024 | 88.00 | 88.00 | 86.14 | 87.72 | 87.72 | 4,834,450 |
15 May 2024 | 86.74 | 87.55 | 86.03 | 87.45 | 87.45 | 3,232,454 |
14 May 2024 | 86.40 | 86.40 | 84.52 | 86.01 | 86.01 | 2,312,190 |
13 May 2024 | 87.60 | 87.60 | 82.70 | 84.52 | 84.52 | 5,062,663 |
10 May 2024 | 84.10 | 85.45 | 83.34 | 85.07 | 85.07 | 4,886,789 |
09 May 2024 | 86.29 | 86.89 | 83.48 | 83.76 | 83.76 | 8,632,835 |
08 May 2024 | 86.00 | 87.00 | 84.19 | 86.29 | 86.29 | 4,821,886 |
07 May 2024 | 87.00 | 88.80 | 84.71 | 84.99 | 84.99 | 4,900,013 |
06 May 2024 | 89.65 | 89.90 | 86.00 | 87.28 | 87.28 | 5,654,739 |
03 May 2024 | 88.50 | 89.70 | 87.64 | 88.67 | 88.67 | 5,307,279 |
02 May 2024 | 87.37 | 88.48 | 86.62 | 88.13 | 88.13 | 3,663,977 |
30 Apr 2024 | 87.37 | 87.37 | 86.43 | 86.92 | 86.92 | 2,384,310 |
29 Apr 2024 | 87.00 | 87.70 | 86.14 | 86.47 | 86.47 | 3,297,599 |
26 Apr 2024 | 85.84 | 86.74 | 85.84 | 86.31 | 86.31 | 4,390,994 |
25 Apr 2024 | 85.10 | 85.96 | 84.51 | 85.84 | 85.84 | 2,844,368 |
24 Apr 2024 | 84.90 | 85.10 | 83.90 | 84.95 | 84.95 | 3,392,321 |
23 Apr 2024 | 85.95 | 85.95 | 83.37 | 84.00 | 84.00 | 2,211,143 |
22 Apr 2024 | 84.95 | 84.95 | 83.10 | 83.47 | 83.47 | 2,558,427 |
19 Apr 2024 | 84.55 | 84.55 | 81.73 | 83.26 | 83.26 | 1,990,192 |
18 Apr 2024 | 85.00 | 85.65 | 82.93 | 83.28 | 83.28 | 3,626,260 |
16 Apr 2024 | 85.38 | 85.38 | 83.02 | 84.55 | 84.55 | 2,783,050 |
15 Apr 2024 | 84.06 | 84.91 | 80.00 | 84.13 | 84.13 | 8,398,201 |
12 Apr 2024 | 85.00 | 85.49 | 83.93 | 84.06 | 84.06 | 3,101,637 |
10 Apr 2024 | 84.50 | 84.84 | 83.55 | 84.75 | 84.75 | 4,936,108 |
09 Apr 2024 | 84.89 | 84.89 | 83.09 | 83.80 | 83.80 | 2,593,515 |
08 Apr 2024 | 84.19 | 84.20 | 83.21 | 83.91 | 83.91 | 2,088,497 |
05 Apr 2024 | 85.40 | 85.40 | 82.40 | 83.43 | 83.43 | 1,817,062 |
04 Apr 2024 | 83.60 | 84.27 | 82.20 | 82.90 | 82.90 | 7,472,820 |
03 Apr 2024 | 83.11 | 83.49 | 82.21 | 83.27 | 83.27 | 9,856,028 |
02 Apr 2024 | 83.00 | 83.00 | 80.94 | 82.49 | 82.49 | 2,281,530 |
01 Apr 2024 | 80.45 | 81.50 | 80.10 | 81.37 | 81.37 | 1,855,272 |
28 Mar 2024 | 79.60 | 80.45 | 78.80 | 79.91 | 79.91 | 2,528,474 |
27 Mar 2024 | 79.40 | 80.00 | 78.65 | 78.80 | 78.80 | 2,009,582 |
26 Mar 2024 | 79.40 | 79.40 | 77.88 | 78.89 | 78.89 | 2,370,212 |
22 Mar 2024 | 78.90 | 79.18 | 77.92 | 78.78 | 78.78 | 6,214,298 |
21 Mar 2024 | 76.59 | 78.50 | 76.31 | 78.39 | 78.39 | 3,724,017 |
20 Mar 2024 | 77.69 | 77.69 | 74.81 | 76.16 | 76.16 | 2,827,398 |
19 Mar 2024 | 77.99 | 77.99 | 75.01 | 75.57 | 75.57 | 3,372,419 |
18 Mar 2024 | 78.60 | 78.80 | 75.84 | 76.54 | 76.54 | 4,641,181 |
15 Mar 2024 | 77.46 | 78.23 | 73.71 | 76.31 | 76.31 | 4,895,659 |
14 Mar 2024 | 78.31 | 78.31 | 75.00 | 77.46 | 77.46 | 6,011,279 |
13 Mar 2024 | 82.28 | 82.48 | 75.08 | 76.01 | 76.01 | 11,345,989 |
12 Mar 2024 | 83.60 | 83.60 | 81.15 | 81.28 | 81.28 | 2,901,580 |
11 Mar 2024 | 84.00 | 84.90 | 82.53 | 82.73 | 82.73 | 2,726,693 |
07 Mar 2024 | 85.00 | 85.00 | 83.77 | 83.93 | 83.93 | 2,153,448 |
06 Mar 2024 | 85.00 | 85.00 | 82.21 | 83.97 | 83.97 | 5,222,084 |
05 Mar 2024 | 85.00 | 85.00 | 83.44 | 84.60 | 84.60 | 4,565,675 |
04 Mar 2024 | 81.00 | 83.97 | 81.00 | 83.67 | 83.67 | 9,327,368 |
01 Mar 2024 | 81.99 | 81.99 | 80.01 | 81.58 | 81.58 | 2,031,266 |
29 Feb 2024 | 82.00 | 82.00 | 78.60 | 80.15 | 80.15 | 3,744,528 |
28 Feb 2024 | 83.70 | 83.70 | 79.74 | 80.09 | 80.09 | 3,779,279 |
27 Feb 2024 | 82.45 | 82.45 | 80.61 | 81.28 | 81.28 | 2,106,099 |
26 Feb 2024 | 82.90 | 82.90 | 81.00 | 81.22 | 81.22 | 2,110,439 |
23 Feb 2024 | 81.87 | 81.87 | 80.81 | 81.32 | 81.32 | 2,658,996 |
22 Feb 2024 | 80.90 | 81.44 | 78.77 | 81.16 | 81.16 | 2,894,480 |
21 Feb 2024 | 83.29 | 83.29 | 79.60 | 79.91 | 79.91 | 9,421,062 |
20 Feb 2024 | 82.06 | 82.90 | 80.88 | 81.70 | 81.70 | 1,813,303 |
19 Feb 2024 | 83.50 | 83.50 | 80.73 | 81.06 | 81.06 | 2,834,616 |
16 Feb 2024 | 81.89 | 82.73 | 80.82 | 81.08 | 81.08 | 4,942,041 |
15 Feb 2024 | 78.78 | 81.72 | 78.66 | 81.26 | 81.26 | 11,248,435 |
14 Feb 2024 | 76.00 | 78.85 | 75.30 | 78.38 | 78.38 | 4,102,076 |
13 Feb 2024 | 76.45 | 76.50 | 74.20 | 76.24 | 76.24 | 5,084,159 |
12 Feb 2024 | 80.72 | 80.72 | 74.52 | 74.99 | 74.99 | 14,367,397 |
09 Feb 2024 | 81.80 | 81.80 | 76.71 | 78.72 | 78.72 | 7,960,080 |
08 Feb 2024 | 81.50 | 81.50 | 79.34 | 80.20 | 80.20 | 9,153,346 |
07 Feb 2024 | 79.81 | 80.79 | 78.51 | 79.12 | 79.12 | 4,946,508 |
06 Feb 2024 | 80.89 | 80.89 | 77.91 | 79.54 | 79.54 | 4,426,086 |
05 Feb 2024 | 79.90 | 80.81 | 78.00 | 79.19 | 79.19 | 13,258,456 |
02 Feb 2024 | 76.90 | 78.00 | 75.01 | 77.58 | 77.58 | 7,477,151 |
01 Feb 2024 | 74.84 | 75.50 | 74.10 | 74.76 | 74.76 | 3,988,362 |
31 Jan 2024 | 74.80 | 74.80 | 73.52 | 74.38 | 74.38 | 3,502,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |