Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 104.04 | 104.58 | 103.76 | 104.06 | 104.06 | 50,656 |
27 June 2024 | 103.50 | 103.88 | 103.42 | 103.54 | 103.54 | 66,276 |
26 June 2024 | 103.58 | 109.54 | 103.14 | 103.30 | 103.30 | 47,740 |
25 June 2024 | 103.20 | 103.40 | 103.00 | 103.34 | 103.34 | 72,609 |
24 June 2024 | 103.48 | 103.86 | 103.28 | 103.72 | 103.72 | 812,840 |
21 June 2024 | 103.66 | 103.70 | 103.16 | 103.32 | 103.32 | 73,160 |
20 June 2024 | 104.22 | 110.00 | 103.57 | 103.96 | 103.96 | 151,332 |
19 June 2024 | 103.92 | 108.00 | 103.82 | 103.88 | 103.88 | 37,411 |
18 June 2024 | 103.62 | 103.80 | 103.48 | 103.58 | 103.58 | 84,517 |
17 June 2024 | 102.76 | 103.48 | 102.54 | 102.92 | 102.92 | 34,386 |
14 June 2024 | 102.72 | 102.78 | 102.00 | 102.48 | 102.48 | 79,530 |
13 June 2024 | 102.80 | 104.00 | 102.32 | 102.54 | 102.54 | 91,762 |
12 June 2024 | 101.72 | 102.98 | 101.66 | 102.80 | 102.80 | 99,405 |
11 June 2024 | 101.34 | 102.00 | 100.72 | 101.22 | 101.22 | 32,642 |
10 June 2024 | 100.94 | 101.35 | 100.76 | 101.16 | 101.16 | 54,377 |
07 June 2024 | 101.38 | 101.54 | 100.58 | 101.34 | 101.34 | 73,887 |
06 June 2024 | 101.24 | 101.40 | 101.13 | 101.21 | 101.21 | 57,889 |
05 June 2024 | 100.14 | 101.16 | 100.06 | 100.74 | 100.74 | 42,400 |
04 June 2024 | 99.73 | 103.00 | 99.25 | 99.47 | 99.47 | 62,516 |
03 June 2024 | 100.14 | 101.00 | 99.33 | 99.64 | 99.64 | 58,203 |
31 May 2024 | 98.92 | 105.24 | 98.45 | 98.47 | 98.47 | 54,111 |
30 May 2024 | 99.00 | 99.43 | 98.94 | 99.30 | 99.30 | 41,629 |
29 May 2024 | 99.98 | 100.00 | 99.46 | 99.67 | 99.67 | 49,437 |
28 May 2024 | 100.46 | 100.80 | 100.16 | 100.26 | 100.26 | 47,672 |
24 May 2024 | 99.62 | 100.38 | 99.56 | 100.24 | 100.24 | 54,697 |
23 May 2024 | 100.86 | 101.08 | 100.12 | 100.48 | 100.48 | 29,341 |
22 May 2024 | 100.56 | 100.71 | 100.38 | 100.48 | 100.48 | 25,949 |
21 May 2024 | 100.36 | 100.48 | 100.16 | 100.42 | 100.42 | 89,430 |
20 May 2024 | 100.34 | 100.62 | 100.22 | 100.58 | 100.58 | 15,134 |
17 May 2024 | 100.14 | 100.20 | 99.95 | 100.06 | 100.06 | 65,185 |
16 May 2024 | 100.40 | 100.60 | 100.24 | 100.58 | 100.58 | 98,459 |
15 May 2024 | 99.13 | 100.16 | 99.03 | 99.95 | 99.95 | 26,652 |
14 May 2024 | 98.62 | 98.88 | 98.10 | 98.70 | 98.70 | 38,324 |
13 May 2024 | 98.73 | 98.96 | 98.55 | 98.61 | 98.61 | 162,114 |
10 May 2024 | 98.63 | 99.16 | 98.47 | 98.53 | 98.53 | 63,864 |
09 May 2024 | 97.75 | 98.40 | 97.64 | 98.30 | 98.30 | 32,553 |
08 May 2024 | 97.95 | 98.02 | 97.48 | 97.91 | 97.91 | 75,203 |
07 May 2024 | 97.83 | 98.11 | 97.70 | 98.05 | 98.05 | 53,896 |
03 May 2024 | 95.88 | 97.44 | 95.76 | 96.62 | 96.62 | 47,592 |
02 May 2024 | 95.19 | 95.61 | 95.61 | 95.01 | 95.01 | 34,950 |
01 May 2024 | 94.91 | 94.96 | 94.55 | 94.84 | 94.84 | 27,063 |
30 Apr 2024 | 96.49 | 96.54 | 95.85 | 95.94 | 95.94 | 53,978 |
29 Apr 2024 | 96.45 | 96.69 | 96.33 | 96.37 | 96.37 | 40,414 |
26 Apr 2024 | 96.17 | 99.40 | 95.72 | 96.22 | 96.22 | 89,580 |
25 Apr 2024 | 95.20 | 95.38 | 94.20 | 94.53 | 94.53 | 49,781 |
24 Apr 2024 | 95.99 | 101.30 | 95.44 | 95.65 | 95.65 | 104,366 |
23 Apr 2024 | 94.64 | 95.88 | 94.61 | 95.57 | 95.57 | 93,768 |
22 Apr 2024 | 94.23 | 94.84 | 93.79 | 94.03 | 94.03 | 111,407 |
19 Apr 2024 | 94.12 | 94.72 | 93.83 | 94.18 | 94.18 | 91,161 |
18 Apr 2024 | 95.16 | 95.44 | 94.63 | 95.29 | 95.29 | 51,235 |
17 Apr 2024 | 95.23 | 95.85 | 94.93 | 94.93 | 94.93 | 40,861 |
16 Apr 2024 | 95.33 | 95.84 | 95.12 | 95.42 | 95.42 | 56,140 |
15 Apr 2024 | 97.15 | 97.56 | 96.67 | 96.93 | 96.93 | 105,319 |
12 Apr 2024 | 98.14 | 98.22 | 96.74 | 97.26 | 97.26 | 49,463 |
11 Apr 2024 | 97.34 | 97.80 | 96.80 | 97.26 | 97.26 | 70,548 |
10 Apr 2024 | 98.43 | 98.70 | 96.72 | 97.32 | 97.32 | 66,538 |
09 Apr 2024 | 98.26 | 98.59 | 97.39 | 97.67 | 97.67 | 66,121 |
08 Apr 2024 | 98.04 | 103.88 | 97.90 | 98.32 | 98.32 | 43,316 |
05 Apr 2024 | 97.34 | 98.39 | 97.15 | 98.01 | 98.01 | 66,894 |
04 Apr 2024 | 98.61 | 99.15 | 98.57 | 98.99 | 98.99 | 43,708 |
03 Apr 2024 | 98.12 | 98.68 | 97.96 | 98.59 | 98.59 | 53,618 |
02 Apr 2024 | 98.79 | 105.00 | 97.78 | 98.02 | 98.02 | 208,019 |
28 Mar 2024 | 99.00 | 99.19 | 98.91 | 99.03 | 99.03 | 55,091 |
27 Mar 2024 | 98.51 | 101.46 | 98.36 | 98.49 | 98.49 | 47,099 |
26 Mar 2024 | 98.65 | 98.88 | 98.58 | 98.67 | 98.67 | 44,120 |
25 Mar 2024 | 98.60 | 98.73 | 98.36 | 98.55 | 98.55 | 56,300 |
22 Mar 2024 | 98.90 | 105.00 | 98.66 | 98.67 | 98.67 | 133,445 |
21 Mar 2024 | 99.10 | 99.23 | 98.84 | 99.21 | 99.21 | 126,593 |
20 Mar 2024 | 97.56 | 97.78 | 97.50 | 97.64 | 97.64 | 33,582 |
19 Mar 2024 | 97.05 | 97.56 | 96.61 | 97.35 | 97.35 | 365,998 |
18 Mar 2024 | 96.73 | 97.59 | 96.71 | 97.32 | 97.32 | 72,286 |
15 Mar 2024 | 97.12 | 102.00 | 96.36 | 96.39 | 96.39 | 325,147 |
14 Mar 2024 | 97.68 | 97.83 | 96.92 | 97.15 | 97.15 | 61,052 |
13 Mar 2024 | 97.65 | 103.06 | 97.34 | 97.46 | 97.46 | 40,788 |
12 Mar 2024 | 96.91 | 97.51 | 96.36 | 97.23 | 97.23 | 61,248 |
11 Mar 2024 | 96.54 | 96.58 | 96.00 | 96.41 | 96.41 | 97,966 |
08 Mar 2024 | 97.26 | 97.82 | 96.60 | 97.23 | 97.23 | 68,811 |
07 Mar 2024 | 95.95 | 97.20 | 95.80 | 97.04 | 97.04 | 110,829 |
06 Mar 2024 | 95.89 | 101.66 | 95.86 | 96.38 | 96.38 | 96,935 |
05 Mar 2024 | 96.52 | 98.66 | 95.80 | 95.92 | 95.92 | 55,187 |
04 Mar 2024 | 96.77 | 96.83 | 96.59 | 96.68 | 96.68 | 42,276 |
01 Mar 2024 | 96.21 | 96.53 | 95.76 | 96.37 | 96.37 | 112,022 |
29 Feb 2024 | 95.50 | 96.05 | 95.21 | 95.68 | 95.68 | 91,308 |
28 Feb 2024 | 95.61 | 95.66 | 95.23 | 95.59 | 95.59 | 26,871 |
27 Feb 2024 | 95.56 | 95.71 | 95.42 | 95.44 | 95.44 | 155,684 |
26 Feb 2024 | 95.77 | 100.00 | 95.71 | 95.77 | 95.77 | 206,790 |
23 Feb 2024 | 95.87 | 96.32 | 95.71 | 95.93 | 95.93 | 60,076 |
22 Feb 2024 | 94.78 | 95.52 | 94.76 | 95.45 | 95.45 | 54,396 |
21 Feb 2024 | 93.67 | 93.94 | 93.43 | 93.58 | 93.58 | 92,803 |
20 Feb 2024 | 94.11 | 94.17 | 93.48 | 93.69 | 93.69 | 73,673 |
19 Feb 2024 | 94.32 | 94.45 | 94.26 | 94.36 | 94.36 | 30,873 |
16 Feb 2024 | 94.78 | 99.96 | 94.17 | 94.74 | 94.74 | 126,142 |
15 Feb 2024 | 94.38 | 94.72 | 94.17 | 94.31 | 94.31 | 58,708 |
14 Feb 2024 | 93.46 | 94.00 | 93.45 | 93.68 | 93.68 | 47,303 |
13 Feb 2024 | 94.57 | 94.57 | 93.12 | 93.54 | 93.54 | 84,371 |
12 Feb 2024 | 94.63 | 103.76 | 94.56 | 95.02 | 95.02 | 52,396 |
09 Feb 2024 | 94.14 | 94.50 | 94.10 | 94.33 | 94.33 | 50,771 |
08 Feb 2024 | 94.08 | 94.15 | 93.86 | 93.95 | 93.95 | 66,249 |
07 Feb 2024 | 93.23 | 94.01 | 93.18 | 93.83 | 93.83 | 81,935 |
06 Feb 2024 | 93.18 | 93.31 | 92.88 | 93.11 | 93.11 | 45,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |