Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 103.05 | 104.74 | 102.04 | 104.00 | 104.00 | 379,868 |
25 June 2024 | 101.85 | 103.40 | 100.71 | 103.12 | 103.12 | 853,000 |
24 June 2024 | 101.95 | 104.05 | 101.18 | 101.85 | 101.85 | 901,600 |
21 June 2024 | 100.14 | 103.45 | 100.14 | 102.06 | 102.06 | 1,536,100 |
20 June 2024 | 99.17 | 101.44 | 98.91 | 99.38 | 99.38 | 617,300 |
18 June 2024 | 94.00 | 99.47 | 93.46 | 98.54 | 98.54 | 958,500 |
17 June 2024 | 92.83 | 94.06 | 92.80 | 93.75 | 93.75 | 621,400 |
14 June 2024 | 92.91 | 93.78 | 91.73 | 92.88 | 92.88 | 943,600 |
13 June 2024 | 93.61 | 94.42 | 91.36 | 92.35 | 92.35 | 799,500 |
12 June 2024 | 97.72 | 99.45 | 93.38 | 93.81 | 93.81 | 971,700 |
11 June 2024 | 96.45 | 96.82 | 94.80 | 95.74 | 95.74 | 472,300 |
10 June 2024 | 97.14 | 97.88 | 96.31 | 96.88 | 96.88 | 437,200 |
07 June 2024 | 98.96 | 99.37 | 97.16 | 97.66 | 97.66 | 399,700 |
06 June 2024 | 99.15 | 100.90 | 98.99 | 99.87 | 99.87 | 590,300 |
05 June 2024 | 97.23 | 99.95 | 97.23 | 99.59 | 99.59 | 670,700 |
04 June 2024 | 96.80 | 98.45 | 96.04 | 96.80 | 96.80 | 792,900 |
03 June 2024 | 96.41 | 97.22 | 94.97 | 97.21 | 97.21 | 693,600 |
31 May 2024 | 93.91 | 96.89 | 93.39 | 95.48 | 95.48 | 1,173,600 |
30 May 2024 | 93.86 | 94.60 | 92.56 | 92.87 | 92.87 | 679,900 |
29 May 2024 | 94.23 | 95.06 | 93.48 | 93.68 | 93.68 | 524,900 |
28 May 2024 | 95.00 | 95.96 | 94.48 | 95.37 | 95.37 | 541,100 |
24 May 2024 | 95.14 | 95.60 | 94.04 | 94.74 | 94.74 | 535,700 |
23 May 2024 | 95.22 | 95.22 | 93.04 | 94.55 | 94.55 | 603,000 |
22 May 2024 | 96.74 | 97.18 | 94.40 | 95.11 | 95.11 | 742,900 |
21 May 2024 | 93.26 | 97.11 | 93.18 | 96.92 | 96.92 | 900,500 |
20 May 2024 | 93.52 | 94.45 | 92.40 | 93.25 | 93.25 | 527,400 |
17 May 2024 | 95.00 | 95.35 | 92.25 | 93.12 | 93.12 | 820,400 |
16 May 2024 | 95.00 | 95.01 | 93.67 | 94.83 | 94.83 | 1,148,600 |
15 May 2024 | 94.32 | 95.36 | 93.68 | 94.68 | 94.68 | 716,200 |
14 May 2024 | 93.22 | 93.73 | 91.86 | 92.99 | 92.99 | 778,600 |
13 May 2024 | 92.37 | 92.57 | 91.06 | 92.06 | 92.06 | 644,400 |
10 May 2024 | 91.69 | 92.90 | 90.20 | 91.46 | 91.46 | 1,157,500 |
09 May 2024 | 97.28 | 99.55 | 89.54 | 91.55 | 91.55 | 1,192,300 |
08 May 2024 | 97.10 | 97.24 | 95.75 | 96.52 | 96.52 | 658,800 |
07 May 2024 | 95.23 | 98.08 | 95.23 | 97.84 | 97.84 | 1,044,800 |
06 May 2024 | 93.66 | 95.28 | 93.59 | 94.93 | 94.93 | 466,600 |
03 May 2024 | 92.44 | 93.89 | 92.30 | 92.96 | 92.96 | 430,400 |
02 May 2024 | 91.25 | 91.52 | 90.63 | 91.20 | 91.20 | 669,500 |
01 May 2024 | 89.26 | 91.77 | 88.50 | 90.00 | 90.00 | 438,600 |
30 Apr 2024 | 91.35 | 91.54 | 89.05 | 89.26 | 89.26 | 550,600 |
29 Apr 2024 | 92.37 | 92.45 | 91.09 | 92.07 | 92.07 | 446,700 |
26 Apr 2024 | 92.78 | 93.18 | 91.11 | 91.31 | 91.31 | 415,700 |
25 Apr 2024 | 92.07 | 92.96 | 90.98 | 92.91 | 92.91 | 538,800 |
24 Apr 2024 | 93.54 | 93.97 | 91.93 | 93.55 | 93.55 | 624,300 |
23 Apr 2024 | 91.39 | 94.25 | 90.92 | 94.07 | 94.07 | 906,900 |
22 Apr 2024 | 88.49 | 90.41 | 88.49 | 90.37 | 90.37 | 584,700 |
19 Apr 2024 | 87.64 | 88.62 | 86.09 | 87.19 | 87.19 | 585,600 |
18 Apr 2024 | 88.66 | 89.78 | 88.01 | 88.06 | 88.06 | 647,100 |
17 Apr 2024 | 90.61 | 90.61 | 87.95 | 88.47 | 88.47 | 674,700 |
16 Apr 2024 | 91.46 | 91.62 | 89.67 | 89.72 | 89.72 | 685,900 |
15 Apr 2024 | 94.04 | 94.82 | 91.83 | 91.92 | 91.92 | 539,700 |
12 Apr 2024 | 94.46 | 95.53 | 92.69 | 92.92 | 92.92 | 340,600 |
11 Apr 2024 | 96.52 | 96.52 | 95.16 | 95.79 | 95.79 | 527,500 |
10 Apr 2024 | 97.99 | 99.02 | 96.06 | 96.72 | 96.72 | 858,000 |
09 Apr 2024 | 100.69 | 101.03 | 98.72 | 99.34 | 99.34 | 353,800 |
08 Apr 2024 | 99.41 | 101.00 | 99.32 | 100.33 | 100.33 | 456,300 |
05 Apr 2024 | 99.05 | 100.44 | 98.53 | 98.95 | 98.95 | 751,300 |
04 Apr 2024 | 103.05 | 103.48 | 99.09 | 99.34 | 99.34 | 450,100 |
03 Apr 2024 | 100.01 | 102.54 | 100.01 | 101.92 | 101.92 | 519,400 |
02 Apr 2024 | 100.00 | 101.22 | 99.11 | 100.83 | 100.83 | 637,400 |
01 Apr 2024 | 101.90 | 103.06 | 101.02 | 101.03 | 101.03 | 388,200 |
28 Mar 2024 | 104.50 | 105.48 | 101.84 | 102.09 | 102.09 | 698,600 |
27 Mar 2024 | 104.85 | 105.07 | 102.74 | 103.98 | 103.98 | 432,700 |
26 Mar 2024 | 105.54 | 106.34 | 104.25 | 104.50 | 104.50 | 655,800 |
25 Mar 2024 | 105.29 | 106.66 | 104.86 | 106.25 | 106.25 | 493,700 |
22 Mar 2024 | 108.48 | 108.90 | 104.84 | 104.88 | 104.88 | 726,700 |
21 Mar 2024 | 103.41 | 107.59 | 103.17 | 107.20 | 107.20 | 834,400 |
20 Mar 2024 | 100.72 | 103.14 | 100.66 | 102.69 | 102.69 | 486,300 |
19 Mar 2024 | 98.99 | 100.60 | 98.99 | 100.27 | 100.27 | 444,300 |
18 Mar 2024 | 100.41 | 100.78 | 99.09 | 99.42 | 99.42 | 487,400 |
15 Mar 2024 | 99.83 | 101.29 | 99.05 | 99.81 | 99.81 | 1,113,400 |
14 Mar 2024 | 101.82 | 102.27 | 99.73 | 100.60 | 100.60 | 770,600 |
13 Mar 2024 | 101.63 | 103.10 | 101.42 | 102.11 | 102.11 | 637,600 |
12 Mar 2024 | 100.18 | 102.23 | 99.67 | 101.83 | 101.83 | 746,800 |
11 Mar 2024 | 100.50 | 100.68 | 98.68 | 100.30 | 100.30 | 531,800 |
08 Mar 2024 | 101.71 | 103.11 | 100.77 | 101.34 | 101.34 | 578,600 |
07 Mar 2024 | 100.73 | 102.61 | 100.50 | 101.83 | 101.83 | 594,700 |
06 Mar 2024 | 100.19 | 100.88 | 99.04 | 100.78 | 100.78 | 613,400 |
05 Mar 2024 | 99.66 | 100.26 | 98.67 | 99.16 | 99.16 | 449,100 |
04 Mar 2024 | 102.54 | 103.04 | 100.30 | 100.71 | 100.71 | 492,500 |
01 Mar 2024 | 100.04 | 102.63 | 99.00 | 102.44 | 102.44 | 667,300 |
29 Feb 2024 | 98.67 | 100.89 | 97.51 | 100.51 | 100.51 | 945,600 |
28 Feb 2024 | 100.00 | 101.00 | 95.26 | 97.45 | 97.45 | 949,000 |
27 Feb 2024 | 94.92 | 97.35 | 94.40 | 96.60 | 96.60 | 981,900 |
26 Feb 2024 | 93.22 | 95.23 | 92.53 | 95.07 | 95.07 | 733,600 |
23 Feb 2024 | 90.99 | 94.13 | 90.99 | 93.65 | 93.65 | 937,700 |
22 Feb 2024 | 88.49 | 91.09 | 88.49 | 91.00 | 91.00 | 440,900 |
21 Feb 2024 | 87.61 | 88.61 | 87.28 | 88.17 | 88.17 | 522,000 |
20 Feb 2024 | 88.34 | 89.14 | 86.85 | 88.14 | 88.14 | 559,700 |
16 Feb 2024 | 88.88 | 90.57 | 88.82 | 89.71 | 89.71 | 408,700 |
15 Feb 2024 | 88.51 | 89.55 | 87.64 | 89.13 | 89.13 | 466,800 |
14 Feb 2024 | 85.36 | 88.38 | 84.56 | 88.12 | 88.12 | 687,300 |
13 Feb 2024 | 86.06 | 86.06 | 83.91 | 84.55 | 84.55 | 526,900 |
12 Feb 2024 | 88.53 | 89.15 | 88.19 | 88.68 | 88.68 | 993,800 |
09 Feb 2024 | 86.20 | 88.64 | 86.19 | 88.22 | 88.22 | 610,300 |
08 Feb 2024 | 84.86 | 86.05 | 84.01 | 85.45 | 85.45 | 369,700 |
07 Feb 2024 | 82.97 | 84.24 | 82.41 | 84.03 | 84.03 | 480,600 |
06 Feb 2024 | 81.00 | 83.25 | 80.84 | 82.30 | 82.30 | 735,300 |
05 Feb 2024 | 80.04 | 81.16 | 79.22 | 80.83 | 80.83 | 488,500 |
02 Feb 2024 | 80.72 | 81.81 | 80.43 | 81.16 | 81.16 | 272,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |