Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 98.51 | 98.75 | 98.49 | 98.75 | 98.75 | 5,400 |
02 July 2024 | 97.06 | 98.06 | 97.06 | 98.06 | 98.06 | 13,700 |
01 July 2024 | 98.15 | 98.40 | 97.14 | 97.46 | 97.46 | 26,000 |
28 June 2024 | 98.64 | 99.07 | 97.61 | 97.86 | 97.86 | 10,900 |
27 June 2024 | 97.83 | 98.38 | 97.83 | 98.38 | 98.38 | 9,300 |
26 June 2024 | 98.19 | 98.19 | 97.62 | 97.74 | 97.74 | 6,300 |
25 June 2024 | 98.71 | 98.71 | 98.10 | 98.59 | 98.59 | 8,900 |
24 June 2024 | 98.52 | 98.91 | 98.06 | 98.30 | 98.30 | 18,200 |
21 June 2024 | 98.73 | 98.73 | 97.83 | 98.49 | 98.49 | 12,500 |
20 June 2024 | 100.02 | 100.10 | 98.60 | 98.83 | 98.83 | 44,400 |
18 June 2024 | 98.64 | 99.77 | 98.64 | 99.77 | 99.77 | 20,300 |
17 June 2024 | 96.99 | 98.80 | 96.99 | 98.62 | 98.62 | 13,700 |
14 June 2024 | 97.26 | 97.26 | 96.51 | 97.17 | 97.17 | 11,000 |
13 June 2024 | 98.08 | 98.08 | 97.12 | 97.82 | 97.82 | 13,800 |
12 June 2024 | 97.59 | 98.45 | 97.59 | 97.94 | 97.94 | 11,000 |
11 June 2024 | 95.90 | 96.47 | 95.90 | 96.45 | 96.45 | 7,800 |
10 June 2024 | 95.78 | 96.60 | 95.78 | 96.60 | 96.60 | 10,300 |
07 June 2024 | 95.84 | 96.36 | 95.73 | 95.81 | 95.81 | 10,800 |
06 June 2024 | 96.93 | 96.93 | 96.03 | 96.17 | 96.17 | 14,300 |
05 June 2024 | 95.82 | 97.09 | 95.72 | 97.09 | 97.09 | 11,200 |
04 June 2024 | 95.45 | 95.45 | 94.92 | 95.25 | 95.25 | 10,300 |
03 June 2024 | 96.75 | 96.75 | 94.90 | 95.79 | 95.79 | 11,600 |
31 May 2024 | 96.53 | 96.59 | 94.87 | 96.59 | 96.59 | 10,200 |
30 May 2024 | 96.43 | 96.83 | 96.05 | 96.37 | 96.37 | 12,000 |
29 May 2024 | 96.56 | 96.91 | 96.49 | 96.49 | 96.49 | 15,200 |
28 May 2024 | 98.83 | 98.83 | 97.26 | 97.67 | 97.67 | 32,300 |
24 May 2024 | 97.61 | 98.73 | 97.61 | 98.45 | 98.45 | 11,500 |
23 May 2024 | 98.02 | 98.27 | 97.07 | 97.31 | 97.31 | 6,500 |
22 May 2024 | 98.07 | 98.21 | 97.26 | 97.60 | 97.60 | 9,200 |
21 May 2024 | 97.71 | 98.02 | 97.55 | 97.99 | 97.99 | 8,900 |
20 May 2024 | 97.23 | 97.98 | 97.23 | 97.86 | 97.86 | 9,200 |
17 May 2024 | 97.19 | 97.34 | 96.94 | 97.24 | 97.24 | 15,200 |
16 May 2024 | 97.86 | 98.02 | 97.02 | 97.02 | 97.02 | 7,500 |
15 May 2024 | 97.12 | 98.20 | 97.12 | 98.20 | 98.20 | 40,600 |
14 May 2024 | 95.84 | 96.38 | 95.67 | 96.28 | 96.28 | 5,300 |
13 May 2024 | 97.09 | 97.09 | 95.79 | 95.79 | 95.79 | 6,800 |
10 May 2024 | 97.15 | 97.30 | 96.39 | 96.56 | 96.56 | 10,300 |
09 May 2024 | 95.63 | 96.57 | 95.53 | 96.57 | 96.57 | 11,600 |
08 May 2024 | 95.23 | 95.81 | 95.23 | 95.53 | 95.53 | 25,500 |
07 May 2024 | 95.83 | 96.17 | 95.65 | 95.76 | 95.76 | 28,000 |
06 May 2024 | 94.89 | 95.88 | 94.89 | 95.88 | 95.88 | 34,900 |
03 May 2024 | 94.15 | 94.35 | 93.92 | 94.18 | 94.18 | 31,100 |
02 May 2024 | 92.86 | 93.28 | 91.97 | 93.10 | 93.10 | 23,900 |
01 May 2024 | 92.17 | 93.49 | 91.84 | 92.00 | 92.00 | 56,800 |
30 Apr 2024 | 93.97 | 94.30 | 92.58 | 92.58 | 92.58 | 20,600 |
29 Apr 2024 | 94.43 | 94.66 | 94.08 | 94.47 | 94.47 | 16,000 |
26 Apr 2024 | 93.61 | 94.60 | 93.61 | 94.26 | 94.26 | 12,500 |
25 Apr 2024 | 92.68 | 94.00 | 92.38 | 93.80 | 93.80 | 8,500 |
24 Apr 2024 | 94.22 | 94.82 | 93.24 | 93.74 | 93.74 | 30,300 |
23 Apr 2024 | 92.32 | 93.88 | 92.22 | 93.77 | 93.77 | 35,700 |
22 Apr 2024 | 91.26 | 92.41 | 90.99 | 91.90 | 91.90 | 17,000 |
19 Apr 2024 | 91.83 | 92.19 | 90.61 | 90.96 | 90.96 | 6,700 |
18 Apr 2024 | 92.85 | 93.14 | 91.92 | 92.04 | 92.04 | 10,900 |
17 Apr 2024 | 94.11 | 94.11 | 92.56 | 92.78 | 92.78 | 16,900 |
16 Apr 2024 | 93.84 | 94.22 | 93.29 | 93.77 | 93.77 | 36,900 |
15 Apr 2024 | 96.22 | 96.36 | 93.55 | 93.67 | 93.67 | 54,700 |
12 Apr 2024 | 95.77 | 95.77 | 94.75 | 95.13 | 95.13 | 82,800 |
11 Apr 2024 | 96.44 | 96.73 | 95.56 | 96.51 | 96.51 | 13,200 |
10 Apr 2024 | 95.57 | 96.47 | 95.46 | 95.92 | 95.92 | 14,400 |
09 Apr 2024 | 97.28 | 97.28 | 96.00 | 96.93 | 96.93 | 16,500 |
08 Apr 2024 | 97.80 | 97.90 | 97.38 | 97.76 | 97.76 | 15,300 |
05 Apr 2024 | 96.06 | 97.78 | 96.06 | 97.44 | 97.44 | 22,800 |
04 Apr 2024 | 98.55 | 98.58 | 96.00 | 96.00 | 96.00 | 10,600 |
03 Apr 2024 | 96.75 | 97.94 | 96.75 | 97.58 | 97.58 | 23,900 |
02 Apr 2024 | 96.76 | 97.09 | 96.65 | 97.07 | 97.07 | 16,300 |
01 Apr 2024 | 98.94 | 98.94 | 98.07 | 98.20 | 98.20 | 18,700 |
28 Mar 2024 | 98.75 | 99.03 | 98.60 | 98.78 | 98.78 | 21,000 |
27 Mar 2024 | 99.04 | 99.06 | 98.14 | 98.77 | 98.77 | 7,600 |
26 Mar 2024 | 98.74 | 98.81 | 98.24 | 98.31 | 98.31 | 18,000 |
25 Mar 2024 | 98.64 | 98.71 | 98.25 | 98.25 | 98.25 | 12,700 |
22 Mar 2024 | 99.27 | 99.31 | 98.72 | 98.86 | 98.86 | 12,900 |
21 Mar 2024 | 98.94 | 99.60 | 98.72 | 99.29 | 99.29 | 14,500 |
20 Mar 2024 | 96.70 | 98.03 | 96.70 | 98.02 | 98.02 | 34,000 |
19 Mar 2024 | 95.50 | 96.64 | 95.46 | 96.57 | 96.57 | 14,000 |
18 Mar 2024 | 95.93 | 96.32 | 95.72 | 95.82 | 95.82 | 7,300 |
18 Mar 2024 | 0.028 Dividend | |||||
15 Mar 2024 | 95.12 | 95.98 | 95.12 | 95.52 | 95.49 | 13,100 |
14 Mar 2024 | 96.36 | 96.36 | 95.39 | 95.93 | 95.90 | 7,800 |
13 Mar 2024 | 96.31 | 96.56 | 96.08 | 96.26 | 96.23 | 18,300 |
12 Mar 2024 | 95.65 | 96.49 | 95.15 | 96.45 | 96.42 | 11,400 |
11 Mar 2024 | 95.55 | 95.55 | 94.55 | 95.12 | 95.09 | 9,900 |
08 Mar 2024 | 97.32 | 97.64 | 95.92 | 95.92 | 95.89 | 12,100 |
07 Mar 2024 | 96.78 | 97.30 | 96.78 | 97.11 | 97.08 | 14,900 |
06 Mar 2024 | 96.17 | 96.72 | 95.80 | 96.23 | 96.20 | 19,000 |
05 Mar 2024 | 96.07 | 96.07 | 94.86 | 95.32 | 95.29 | 49,100 |
04 Mar 2024 | 96.71 | 97.01 | 96.55 | 96.62 | 96.59 | 24,300 |
01 Mar 2024 | 95.46 | 96.53 | 95.40 | 96.53 | 96.50 | 18,300 |
29 Feb 2024 | 95.24 | 95.30 | 94.69 | 95.16 | 95.13 | 28,000 |
28 Feb 2024 | 94.08 | 94.69 | 94.08 | 94.57 | 94.54 | 94,200 |
27 Feb 2024 | 94.57 | 94.57 | 94.10 | 94.48 | 94.45 | 69,100 |
26 Feb 2024 | 93.67 | 94.39 | 93.67 | 94.14 | 94.11 | 16,400 |
23 Feb 2024 | 93.66 | 93.98 | 93.24 | 93.65 | 93.62 | 18,300 |
22 Feb 2024 | 92.52 | 93.47 | 92.52 | 93.33 | 93.30 | 14,600 |
21 Feb 2024 | 90.67 | 91.17 | 90.45 | 91.15 | 91.12 | 21,600 |
20 Feb 2024 | 91.70 | 91.70 | 90.87 | 91.28 | 91.25 | 14,600 |
16 Feb 2024 | 92.61 | 93.13 | 92.20 | 92.22 | 92.19 | 13,400 |
15 Feb 2024 | 92.17 | 92.74 | 91.94 | 92.69 | 92.66 | 18,400 |
14 Feb 2024 | 91.11 | 91.71 | 90.84 | 91.63 | 91.60 | 16,500 |
13 Feb 2024 | 89.61 | 90.76 | 89.46 | 90.07 | 90.04 | 35,400 |
12 Feb 2024 | 92.01 | 92.15 | 91.45 | 91.70 | 91.67 | 101,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |