Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 94.88 | 94.36 | 94.08 | 94.36 | 94.36 | 14,413 |
03 July 2024 | 94.96 | 95.32 | 94.67 | 94.84 | 94.84 | 5,700 |
02 July 2024 | 94.57 | 94.74 | 94.42 | 94.74 | 94.74 | 9,400 |
01 July 2024 | 95.68 | 95.68 | 94.47 | 94.56 | 94.56 | 7,800 |
28 June 2024 | 95.45 | 95.72 | 94.89 | 95.20 | 95.20 | 6,600 |
27 June 2024 | 94.99 | 95.06 | 94.66 | 95.05 | 95.05 | 12,100 |
26 June 2024 | 94.82 | 94.92 | 94.53 | 94.92 | 94.92 | 6,600 |
25 June 2024 | 96.26 | 96.26 | 94.94 | 95.24 | 95.24 | 8,900 |
25 June 2024 | 0.463 Dividend | |||||
24 June 2024 | 96.71 | 97.05 | 96.65 | 96.69 | 96.23 | 9,200 |
21 June 2024 | 96.01 | 96.12 | 95.72 | 96.12 | 95.66 | 4,100 |
20 June 2024 | 96.15 | 96.24 | 95.85 | 95.87 | 95.41 | 13,000 |
18 June 2024 | 95.83 | 96.24 | 95.71 | 96.03 | 95.57 | 9,700 |
17 June 2024 | 94.64 | 95.80 | 94.64 | 95.63 | 95.17 | 32,400 |
14 June 2024 | 95.15 | 95.22 | 94.58 | 95.03 | 94.57 | 6,100 |
13 June 2024 | 96.11 | 96.11 | 95.29 | 95.98 | 95.52 | 11,500 |
12 June 2024 | 96.87 | 96.95 | 96.03 | 96.35 | 95.89 | 10,300 |
11 June 2024 | 95.18 | 95.55 | 95.01 | 95.46 | 95.00 | 6,900 |
10 June 2024 | 94.97 | 95.86 | 94.97 | 95.71 | 95.25 | 8,900 |
07 June 2024 | 95.48 | 95.88 | 95.44 | 95.53 | 95.07 | 10,800 |
06 June 2024 | 95.99 | 96.14 | 95.71 | 95.88 | 95.42 | 5,400 |
05 June 2024 | 95.81 | 96.29 | 95.81 | 96.25 | 95.79 | 4,100 |
04 June 2024 | 96.23 | 96.23 | 95.52 | 95.68 | 95.22 | 4,900 |
03 June 2024 | 97.48 | 97.48 | 96.08 | 96.46 | 96.00 | 9,000 |
31 May 2024 | 96.33 | 97.21 | 96.01 | 97.21 | 96.74 | 4,300 |
30 May 2024 | 95.35 | 96.04 | 95.35 | 96.03 | 95.57 | 9,400 |
29 May 2024 | 95.20 | 95.29 | 94.99 | 95.14 | 94.68 | 5,500 |
28 May 2024 | 97.19 | 97.19 | 96.06 | 96.19 | 95.73 | 5,300 |
24 May 2024 | 96.59 | 97.01 | 96.59 | 96.90 | 96.44 | 7,700 |
23 May 2024 | 97.59 | 97.59 | 96.12 | 96.16 | 95.70 | 6,700 |
22 May 2024 | 97.88 | 98.03 | 97.17 | 97.47 | 97.00 | 31,900 |
21 May 2024 | 98.10 | 98.35 | 97.92 | 98.29 | 97.82 | 9,800 |
20 May 2024 | 98.54 | 98.67 | 98.29 | 98.39 | 97.92 | 11,400 |
17 May 2024 | 98.33 | 98.33 | 98.18 | 98.32 | 97.85 | 7,600 |
16 May 2024 | 98.94 | 98.94 | 98.33 | 98.33 | 97.86 | 6,700 |
15 May 2024 | 98.78 | 98.78 | 98.42 | 98.71 | 98.24 | 37,400 |
14 May 2024 | 97.84 | 98.01 | 97.58 | 97.91 | 97.44 | 7,400 |
13 May 2024 | 97.92 | 98.00 | 97.40 | 97.40 | 96.94 | 5,500 |
10 May 2024 | 97.68 | 97.68 | 97.30 | 97.53 | 97.06 | 4,300 |
09 May 2024 | 96.57 | 97.49 | 96.57 | 97.49 | 97.02 | 8,600 |
08 May 2024 | 96.07 | 96.41 | 96.07 | 96.39 | 95.93 | 6,100 |
07 May 2024 | 96.42 | 96.79 | 96.42 | 96.54 | 96.08 | 5,300 |
06 May 2024 | 95.89 | 96.13 | 95.89 | 96.13 | 95.67 | 12,200 |
03 May 2024 | 95.81 | 95.81 | 94.93 | 95.16 | 94.70 | 13,700 |
02 May 2024 | 94.52 | 94.72 | 94.08 | 94.65 | 94.20 | 8,200 |
01 May 2024 | 93.74 | 95.12 | 93.72 | 93.89 | 93.44 | 5,700 |
30 Apr 2024 | 94.99 | 95.03 | 94.18 | 94.18 | 93.73 | 6,000 |
29 Apr 2024 | 95.01 | 95.56 | 95.01 | 95.46 | 95.01 | 8,200 |
26 Apr 2024 | 94.75 | 95.08 | 94.75 | 94.78 | 94.33 | 5,100 |
25 Apr 2024 | 94.29 | 94.86 | 94.04 | 94.58 | 94.13 | 9,300 |
24 Apr 2024 | 94.77 | 95.13 | 94.57 | 95.13 | 94.67 | 9,100 |
23 Apr 2024 | 93.94 | 95.04 | 93.94 | 94.83 | 94.38 | 12,100 |
22 Apr 2024 | 93.60 | 94.37 | 93.42 | 93.92 | 93.47 | 17,600 |
19 Apr 2024 | 92.56 | 93.31 | 92.56 | 93.29 | 92.84 | 29,300 |
18 Apr 2024 | 93.14 | 93.25 | 92.45 | 92.68 | 92.24 | 6,400 |
17 Apr 2024 | 93.59 | 93.59 | 92.69 | 92.86 | 92.41 | 33,000 |
16 Apr 2024 | 93.64 | 93.64 | 92.69 | 93.14 | 92.69 | 6,400 |
15 Apr 2024 | 95.34 | 95.46 | 93.54 | 93.81 | 93.36 | 7,700 |
12 Apr 2024 | 95.33 | 95.59 | 94.40 | 94.60 | 94.14 | 32,400 |
11 Apr 2024 | 96.33 | 96.33 | 95.44 | 95.99 | 95.53 | 14,500 |
10 Apr 2024 | 96.18 | 96.51 | 95.79 | 96.19 | 95.73 | 8,800 |
09 Apr 2024 | 98.00 | 98.00 | 97.31 | 97.78 | 97.31 | 8,300 |
08 Apr 2024 | 97.51 | 97.88 | 97.51 | 97.63 | 97.16 | 4,400 |
05 Apr 2024 | 96.93 | 97.52 | 96.93 | 97.42 | 96.96 | 54,200 |
04 Apr 2024 | 98.41 | 98.41 | 96.83 | 96.87 | 96.41 | 8,000 |
03 Apr 2024 | 97.42 | 97.89 | 97.42 | 97.76 | 97.30 | 44,800 |
02 Apr 2024 | 97.63 | 97.63 | 97.22 | 97.54 | 97.07 | 7,100 |
01 Apr 2024 | 99.14 | 99.14 | 98.39 | 98.47 | 98.00 | 8,700 |
28 Mar 2024 | 98.85 | 99.16 | 98.85 | 99.14 | 98.66 | 5,900 |
27 Mar 2024 | 97.56 | 98.63 | 97.56 | 98.62 | 98.15 | 5,800 |
26 Mar 2024 | 97.70 | 97.70 | 97.18 | 97.18 | 96.71 | 6,700 |
25 Mar 2024 | 97.49 | 97.67 | 97.39 | 97.39 | 96.92 | 5,100 |
22 Mar 2024 | 98.21 | 98.21 | 97.44 | 97.54 | 97.08 | 13,300 |
21 Mar 2024 | 97.73 | 98.15 | 97.73 | 98.08 | 97.61 | 11,900 |
20 Mar 2024 | 96.37 | 97.29 | 96.37 | 97.17 | 96.70 | 7,200 |
19 Mar 2024 | 95.43 | 96.43 | 95.43 | 96.43 | 95.97 | 29,100 |
19 Mar 2024 | 0.255 Dividend | |||||
18 Mar 2024 | 96.18 | 96.20 | 95.86 | 95.89 | 95.18 | 21,700 |
15 Mar 2024 | 95.94 | 96.19 | 95.78 | 95.81 | 95.10 | 18,100 |
14 Mar 2024 | 96.69 | 96.79 | 95.25 | 95.72 | 95.00 | 8,400 |
13 Mar 2024 | 96.63 | 97.07 | 96.63 | 96.86 | 96.14 | 20,900 |
12 Mar 2024 | 96.50 | 96.60 | 96.12 | 96.60 | 95.88 | 8,700 |
11 Mar 2024 | 96.03 | 96.28 | 95.76 | 96.24 | 95.52 | 8,100 |
08 Mar 2024 | 96.86 | 96.86 | 96.12 | 96.27 | 95.56 | 9,000 |
07 Mar 2024 | 96.19 | 96.50 | 96.19 | 96.45 | 95.74 | 6,000 |
06 Mar 2024 | 95.70 | 95.99 | 95.38 | 95.56 | 94.85 | 15,400 |
05 Mar 2024 | 95.81 | 95.86 | 94.92 | 95.22 | 94.52 | 8,200 |
04 Mar 2024 | 95.23 | 95.76 | 95.23 | 95.57 | 94.86 | 20,200 |
01 Mar 2024 | 94.80 | 95.10 | 94.56 | 95.10 | 94.40 | 24,200 |
29 Feb 2024 | 94.63 | 94.72 | 94.23 | 94.68 | 93.98 | 7,000 |
28 Feb 2024 | 93.79 | 94.32 | 93.79 | 94.02 | 93.32 | 23,400 |
27 Feb 2024 | 93.91 | 94.07 | 93.83 | 94.07 | 93.37 | 8,800 |
26 Feb 2024 | 93.88 | 94.10 | 93.63 | 93.71 | 93.01 | 23,700 |
23 Feb 2024 | 93.79 | 94.11 | 93.79 | 93.98 | 93.28 | 11,300 |
22 Feb 2024 | 93.15 | 93.74 | 93.15 | 93.55 | 92.85 | 18,700 |
21 Feb 2024 | 92.19 | 92.73 | 92.19 | 92.73 | 92.04 | 31,900 |
20 Feb 2024 | 92.00 | 92.61 | 92.00 | 92.30 | 91.61 | 25,700 |
16 Feb 2024 | 92.47 | 93.16 | 92.47 | 92.63 | 91.94 | 9,500 |
15 Feb 2024 | 92.11 | 92.99 | 92.11 | 92.93 | 92.24 | 9,600 |
14 Feb 2024 | 91.41 | 91.72 | 91.06 | 91.54 | 90.86 | 9,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |