Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 102.42 | 102.85 | 102.36 | 102.67 | 102.67 | 24,221 |
20 June 2024 | 102.68 | 102.70 | 102.19 | 102.65 | 102.65 | 17,360 |
19 June 2024 | 102.40 | 102.63 | 102.25 | 102.62 | 102.62 | 8,364 |
18 June 2024 | 102.55 | 102.74 | 102.35 | 102.36 | 102.36 | 10,494 |
17 June 2024 | 102.50 | 102.65 | 102.35 | 102.62 | 102.62 | 9,788 |
14 June 2024 | 102.44 | 102.66 | 102.20 | 102.50 | 102.50 | 11,655 |
13 June 2024 | 102.00 | 102.59 | 101.99 | 102.48 | 102.48 | 44,487 |
12 June 2024 | 103.70 | 103.82 | 103.35 | 103.35 | 103.35 | 11,173 |
11 June 2024 | 103.70 | 104.06 | 103.60 | 103.61 | 103.61 | 15,757 |
07 June 2024 | 103.75 | 104.00 | 103.65 | 103.85 | 103.85 | 10,612 |
06 June 2024 | 103.48 | 103.75 | 103.48 | 103.75 | 103.75 | 11,123 |
05 June 2024 | 103.53 | 103.91 | 103.45 | 103.70 | 103.70 | 9,280 |
04 June 2024 | 103.86 | 103.97 | 103.41 | 103.97 | 103.97 | 7,526 |
03 June 2024 | 103.45 | 103.96 | 103.40 | 103.40 | 103.40 | 13,692 |
31 May 2024 | 103.46 | 103.78 | 103.36 | 103.40 | 103.40 | 5,945 |
30 May 2024 | 103.50 | 103.90 | 103.30 | 103.31 | 103.31 | 12,961 |
29 May 2024 | 103.94 | 103.94 | 103.65 | 103.80 | 103.80 | 23,572 |
28 May 2024 | 103.61 | 103.91 | 103.53 | 103.72 | 103.72 | 19,611 |
27 May 2024 | 103.79 | 103.79 | 103.30 | 103.79 | 103.79 | 32,653 |
24 May 2024 | 103.79 | 103.79 | 103.52 | 103.79 | 103.79 | 11,795 |
23 May 2024 | 103.81 | 103.85 | 103.50 | 103.65 | 103.65 | 14,805 |
22 May 2024 | 103.88 | 103.89 | 103.55 | 103.75 | 103.75 | 17,420 |
21 May 2024 | 103.51 | 104.00 | 103.51 | 103.70 | 103.70 | 33,218 |
20 May 2024 | 103.98 | 103.99 | 103.35 | 103.99 | 103.99 | 22,778 |
17 May 2024 | 103.41 | 104.00 | 103.32 | 103.50 | 103.50 | 11,285 |
16 May 2024 | 103.97 | 104.14 | 103.00 | 103.11 | 103.11 | 21,249 |
15 May 2024 | 104.15 | 104.17 | 103.90 | 103.95 | 103.95 | 13,751 |
14 May 2024 | 104.20 | 104.20 | 103.99 | 104.19 | 104.19 | 12,069 |
13 May 2024 | 104.10 | 104.25 | 103.95 | 104.20 | 104.20 | 23,878 |
10 May 2024 | 104.19 | 104.20 | 103.90 | 103.95 | 103.95 | 18,946 |
09 May 2024 | 104.25 | 104.25 | 103.97 | 104.20 | 104.20 | 18,276 |
08 May 2024 | 103.99 | 104.15 | 103.92 | 104.08 | 104.08 | 22,814 |
07 May 2024 | 104.42 | 104.42 | 103.88 | 104.00 | 104.00 | 22,077 |
06 May 2024 | 104.12 | 104.40 | 103.98 | 104.02 | 104.02 | 16,796 |
03 May 2024 | 104.03 | 104.52 | 104.02 | 104.12 | 104.12 | 16,048 |
02 May 2024 | 104.40 | 104.47 | 104.00 | 104.02 | 104.02 | 14,014 |
01 May 2024 | 104.60 | 104.69 | 104.03 | 104.45 | 104.45 | 10,576 |
30 Apr 2024 | 103.99 | 104.89 | 103.99 | 104.70 | 104.70 | 27,167 |
29 Apr 2024 | 103.94 | 104.10 | 103.60 | 103.80 | 103.80 | 21,928 |
26 Apr 2024 | 103.59 | 103.79 | 103.35 | 103.70 | 103.70 | 15,202 |
24 Apr 2024 | 103.35 | 103.60 | 103.30 | 103.35 | 103.35 | 15,174 |
23 Apr 2024 | 103.47 | 103.54 | 103.04 | 103.04 | 103.04 | 13,245 |
22 Apr 2024 | 103.49 | 103.50 | 103.15 | 103.32 | 103.32 | 8,170 |
19 Apr 2024 | 103.20 | 103.58 | 103.03 | 103.03 | 103.03 | 11,448 |
18 Apr 2024 | 103.30 | 103.61 | 103.30 | 103.30 | 103.30 | 10,966 |
17 Apr 2024 | 103.21 | 103.50 | 103.20 | 103.25 | 103.25 | 9,432 |
16 Apr 2024 | 103.50 | 103.60 | 103.04 | 103.10 | 103.10 | 12,167 |
15 Apr 2024 | 103.31 | 103.60 | 103.30 | 103.55 | 103.55 | 8,830 |
12 Apr 2024 | 103.60 | 103.60 | 103.30 | 103.31 | 103.31 | 7,180 |
11 Apr 2024 | 103.31 | 103.60 | 103.20 | 103.60 | 103.60 | 11,843 |
10 Apr 2024 | 103.40 | 103.53 | 103.15 | 103.50 | 103.50 | 21,081 |
09 Apr 2024 | 103.00 | 103.95 | 103.00 | 103.95 | 103.95 | 12,466 |
08 Apr 2024 | 103.00 | 103.15 | 102.85 | 103.00 | 103.00 | 9,382 |
05 Apr 2024 | 103.00 | 103.15 | 102.95 | 103.10 | 103.10 | 10,438 |
04 Apr 2024 | 102.88 | 103.29 | 102.82 | 103.00 | 103.00 | 18,246 |
03 Apr 2024 | 102.85 | 102.88 | 102.37 | 102.88 | 102.88 | 17,708 |
02 Apr 2024 | 102.88 | 102.90 | 102.72 | 102.89 | 102.89 | 10,809 |
28 Mar 2024 | 102.45 | 102.84 | 102.40 | 102.84 | 102.84 | 16,838 |
27 Mar 2024 | 102.69 | 102.70 | 102.24 | 102.68 | 102.68 | 23,784 |
26 Mar 2024 | 102.43 | 102.78 | 102.36 | 102.74 | 102.74 | 13,452 |
25 Mar 2024 | 102.40 | 102.82 | 102.40 | 102.45 | 102.45 | 10,155 |
22 Mar 2024 | 102.40 | 102.44 | 102.01 | 102.44 | 102.44 | 10,255 |
21 Mar 2024 | 102.00 | 102.45 | 102.00 | 102.40 | 102.40 | 11,172 |
20 Mar 2024 | 102.00 | 102.42 | 101.90 | 102.01 | 102.01 | 15,430 |
19 Mar 2024 | 102.01 | 102.45 | 101.90 | 101.91 | 101.91 | 14,107 |
18 Mar 2024 | 102.15 | 102.25 | 101.86 | 101.90 | 101.90 | 10,476 |
15 Mar 2024 | 102.19 | 102.33 | 102.00 | 102.23 | 102.23 | 15,018 |
14 Mar 2024 | 101.75 | 102.25 | 101.65 | 102.19 | 102.19 | 25,900 |
13 Mar 2024 | 101.90 | 102.00 | 101.65 | 101.75 | 101.75 | 23,915 |
12 Mar 2024 | 103.12 | 103.30 | 102.94 | 103.30 | 103.30 | 21,174 |
11 Mar 2024 | 103.54 | 103.65 | 103.10 | 103.15 | 103.15 | 9,856 |
08 Mar 2024 | 102.80 | 103.67 | 102.74 | 103.65 | 103.65 | 28,327 |
07 Mar 2024 | 102.80 | 102.99 | 102.75 | 102.75 | 102.75 | 23,320 |
06 Mar 2024 | 102.90 | 103.01 | 102.66 | 102.77 | 102.77 | 15,323 |
05 Mar 2024 | 102.80 | 103.20 | 102.80 | 102.81 | 102.81 | 12,612 |
04 Mar 2024 | 102.85 | 102.89 | 102.66 | 102.85 | 102.85 | 7,330 |
01 Mar 2024 | 102.59 | 102.89 | 102.51 | 102.70 | 102.70 | 10,738 |
29 Feb 2024 | 102.50 | 102.99 | 102.50 | 102.90 | 102.90 | 13,464 |
28 Feb 2024 | 102.65 | 102.70 | 102.45 | 102.69 | 102.69 | 10,672 |
27 Feb 2024 | 102.74 | 102.75 | 102.32 | 102.70 | 102.70 | 17,741 |
26 Feb 2024 | 102.22 | 102.75 | 102.22 | 102.70 | 102.70 | 25,248 |
23 Feb 2024 | 102.51 | 102.51 | 102.24 | 102.25 | 102.25 | 29,529 |
22 Feb 2024 | 102.88 | 103.00 | 102.47 | 102.48 | 102.48 | 17,623 |
21 Feb 2024 | 102.47 | 102.88 | 102.47 | 102.76 | 102.76 | 32,003 |
20 Feb 2024 | 102.35 | 102.48 | 102.35 | 102.40 | 102.40 | 17,789 |
19 Feb 2024 | 102.45 | 102.48 | 102.32 | 102.35 | 102.35 | 10,778 |
16 Feb 2024 | 102.27 | 102.58 | 102.25 | 102.50 | 102.50 | 15,415 |
15 Feb 2024 | 102.05 | 102.27 | 102.05 | 102.22 | 102.22 | 11,074 |
14 Feb 2024 | 101.73 | 102.29 | 101.73 | 102.25 | 102.25 | 110,159 |
13 Feb 2024 | 101.59 | 101.89 | 101.54 | 101.89 | 101.89 | 104,834 |
12 Feb 2024 | 101.57 | 101.60 | 101.51 | 101.59 | 101.59 | 15,926 |
09 Feb 2024 | 101.55 | 101.57 | 101.43 | 101.57 | 101.57 | 17,791 |
08 Feb 2024 | 101.55 | 101.60 | 101.47 | 101.54 | 101.54 | 20,418 |
07 Feb 2024 | 101.50 | 101.60 | 101.48 | 101.51 | 101.51 | 16,951 |
06 Feb 2024 | 101.50 | 101.60 | 101.45 | 101.50 | 101.50 | 27,076 |
05 Feb 2024 | 101.55 | 101.60 | 101.50 | 101.55 | 101.55 | 10,023 |
02 Feb 2024 | 101.48 | 101.75 | 101.48 | 101.60 | 101.60 | 22,524 |
01 Feb 2024 | 101.59 | 101.65 | 101.40 | 101.60 | 101.60 | 18,258 |
31 Jan 2024 | 101.60 | 101.60 | 101.53 | 101.59 | 101.59 | 9,269 |
30 Jan 2024 | 101.71 | 101.77 | 101.54 | 101.65 | 101.65 | 15,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |