Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 103.80 | 106.45 | 103.80 | 104.10 | 104.10 | 384 |
04 July 2024 | 102.90 | 104.75 | 102.80 | 104.15 | 104.15 | 160 |
03 July 2024 | 103.35 | 105.15 | 102.65 | 102.75 | 102.75 | 1,253 |
02 July 2024 | 101.15 | 103.60 | 100.05 | 103.45 | 103.45 | 217 |
01 July 2024 | 99.08 | 102.60 | 98.66 | 101.45 | 101.45 | 778 |
28 June 2024 | 102.45 | 104.30 | 101.50 | 101.75 | 101.75 | 1,020 |
27 June 2024 | 103.15 | 103.95 | 101.75 | 102.45 | 102.45 | 200 |
26 June 2024 | 102.95 | 103.05 | 101.75 | 102.70 | 102.70 | 12 |
25 June 2024 | 102.70 | 103.65 | 100.80 | 101.40 | 101.40 | 12 |
24 June 2024 | 99.42 | 103.45 | 99.32 | 102.50 | 102.50 | 910 |
21 June 2024 | 101.20 | 101.95 | 99.36 | 99.60 | 99.60 | 208 |
20 June 2024 | 98.94 | 102.75 | 98.86 | 101.60 | 101.60 | 797 |
19 June 2024 | 96.18 | 101.05 | 96.02 | 98.64 | 98.64 | 517 |
18 June 2024 | 96.02 | 98.32 | 95.24 | 98.00 | 98.00 | 178 |
17 June 2024 | 96.54 | 96.82 | 94.56 | 95.86 | 95.86 | 755 |
14 June 2024 | 99.24 | 99.24 | 94.96 | 96.20 | 96.20 | 560 |
13 June 2024 | 99.64 | 99.80 | 95.28 | 96.64 | 96.64 | 855 |
12 June 2024 | 98.30 | 99.90 | 98.24 | 99.68 | 99.68 | 290 |
11 June 2024 | 99.38 | 99.78 | 97.74 | 98.10 | 98.10 | 32 |
10 June 2024 | 99.50 | 99.50 | 97.78 | 99.40 | 99.40 | 1,625 |
07 June 2024 | 100.10 | 100.50 | 98.22 | 99.80 | 99.80 | 270 |
06 June 2024 | 100.90 | 101.35 | 99.74 | 100.25 | 100.25 | 1,170 |
05 June 2024 | 101.30 | 102.65 | 100.30 | 100.95 | 100.95 | 318 |
04 June 2024 | 100.00 | 101.70 | 98.50 | 101.10 | 101.10 | 297 |
03 June 2024 | 102.90 | 102.90 | 99.58 | 100.20 | 100.20 | 344 |
31 May 2024 | 102.45 | 102.45 | 101.05 | 102.00 | 102.00 | 457 |
30 May 2024 | 100.20 | 102.85 | 99.82 | 102.85 | 102.85 | 206 |
29 May 2024 | 103.05 | 103.20 | 100.60 | 100.65 | 100.65 | 1,226 |
28 May 2024 | 105.65 | 105.65 | 102.75 | 103.45 | 103.45 | 263 |
27 May 2024 | 101.05 | 107.60 | 101.05 | 105.55 | 105.55 | 3,212 |
24 May 2024 | 98.86 | 101.70 | 97.06 | 101.15 | 101.15 | 1,680 |
23 May 2024 | 101.50 | 102.10 | 99.04 | 99.10 | 99.10 | 840 |
22 May 2024 | 101.10 | 102.25 | 99.22 | 101.00 | 101.00 | 846 |
21 May 2024 | 103.25 | 103.50 | 100.45 | 101.25 | 101.25 | 540 |
20 May 2024 | 103.00 | 104.40 | 102.50 | 103.55 | 103.55 | 44 |
17 May 2024 | 105.05 | 105.10 | 101.75 | 102.95 | 102.95 | 579 |
16 May 2024 | 102.20 | 107.80 | 102.15 | 105.15 | 105.15 | 141 |
15 May 2024 | 102.50 | 104.05 | 102.25 | 102.45 | 102.45 | 250 |
14 May 2024 | 100.75 | 103.40 | 99.48 | 102.60 | 102.60 | 764 |
13 May 2024 | 100.40 | 101.10 | 99.48 | 100.80 | 100.80 | 373 |
10 May 2024 | 101.15 | 101.30 | 100.40 | 100.70 | 100.70 | 16 |
09 May 2024 | 99.82 | 101.35 | 99.82 | 100.95 | 100.95 | 380 |
09 May 2024 | 3 Dividend | |||||
08 May 2024 | 105.65 | 105.75 | 102.20 | 102.70 | 99.70 | 1,078 |
07 May 2024 | 102.55 | 106.10 | 102.55 | 106.05 | 102.95 | 176 |
06 May 2024 | 102.95 | 103.05 | 101.95 | 102.55 | 99.55 | 445 |
03 May 2024 | 102.45 | 104.60 | 102.00 | 102.30 | 99.31 | 265 |
02 May 2024 | 101.25 | 102.50 | 101.20 | 102.50 | 99.51 | 170 |
30 Apr 2024 | 101.80 | 101.90 | 100.35 | 100.80 | 97.86 | 100 |
29 Apr 2024 | 101.05 | 102.05 | 100.55 | 101.80 | 98.83 | 1,416 |
26 Apr 2024 | 103.60 | 103.60 | 100.30 | 100.90 | 97.95 | 420 |
25 Apr 2024 | 107.35 | 107.55 | 102.15 | 103.30 | 100.28 | 1,422 |
24 Apr 2024 | 109.25 | 109.30 | 106.10 | 106.20 | 103.10 | 4,814 |
23 Apr 2024 | 111.05 | 111.10 | 107.75 | 109.10 | 105.91 | 700 |
22 Apr 2024 | 110.10 | 110.50 | 108.60 | 110.30 | 107.08 | 388 |
19 Apr 2024 | 104.50 | 110.05 | 104.50 | 109.25 | 106.06 | 100 |
18 Apr 2024 | 107.65 | 107.75 | 104.50 | 105.40 | 102.32 | 315 |
17 Apr 2024 | 107.00 | 108.80 | 106.90 | 107.35 | 104.21 | 592 |
16 Apr 2024 | 106.70 | 107.95 | 105.55 | 107.25 | 104.12 | 190 |
15 Apr 2024 | 110.45 | 110.45 | 107.05 | 107.05 | 103.92 | 767 |
12 Apr 2024 | 110.20 | 111.25 | 108.85 | 109.20 | 106.01 | 320 |
11 Apr 2024 | 111.90 | 114.05 | 109.05 | 110.25 | 107.03 | 1,393 |
10 Apr 2024 | 114.75 | 114.75 | 112.25 | 112.80 | 109.50 | 796 |
09 Apr 2024 | 115.45 | 116.10 | 113.30 | 113.80 | 110.48 | 235 |
08 Apr 2024 | 114.35 | 116.50 | 114.10 | 115.40 | 112.03 | 1,125 |
05 Apr 2024 | 112.60 | 114.30 | 111.30 | 111.50 | 108.24 | 570 |
04 Apr 2024 | 111.60 | 114.65 | 111.60 | 111.85 | 108.58 | 2,241 |
03 Apr 2024 | 104.35 | 113.70 | 104.35 | 111.30 | 108.05 | 3,627 |
02 Apr 2024 | 104.20 | 106.70 | 103.80 | 104.45 | 101.40 | 730 |
28 Mar 2024 | 107.05 | 109.20 | 103.65 | 104.45 | 101.40 | 261 |
27 Mar 2024 | 107.00 | 107.70 | 105.25 | 107.40 | 104.26 | 70 |
26 Mar 2024 | 108.30 | 108.95 | 106.05 | 107.00 | 103.87 | 235 |
25 Mar 2024 | 109.65 | 109.65 | 107.70 | 108.10 | 104.94 | 615 |
22 Mar 2024 | 108.20 | 111.95 | 108.20 | 110.10 | 106.88 | 280 |
21 Mar 2024 | 108.10 | 110.90 | 107.65 | 108.00 | 104.85 | 480 |
20 Mar 2024 | 106.10 | 108.30 | 105.40 | 108.20 | 105.04 | 10 |
19 Mar 2024 | 106.05 | 107.90 | 106.05 | 106.10 | 103.00 | 40 |
18 Mar 2024 | 106.45 | 108.85 | 105.80 | 106.05 | 102.95 | 289 |
15 Mar 2024 | 104.25 | 108.75 | 104.25 | 106.70 | 103.58 | 476 |
14 Mar 2024 | 107.30 | 109.85 | 104.15 | 104.30 | 101.25 | 531 |
13 Mar 2024 | 109.60 | 112.30 | 107.90 | 108.25 | 105.09 | 430 |
12 Mar 2024 | 104.05 | 112.90 | 104.05 | 109.60 | 106.40 | 4,587 |
11 Mar 2024 | 103.75 | 104.60 | 102.50 | 103.65 | 100.62 | 703 |
08 Mar 2024 | 105.75 | 106.80 | 103.55 | 104.45 | 101.40 | 6,951 |
07 Mar 2024 | 103.20 | 106.35 | 102.80 | 105.75 | 102.66 | 321 |
06 Mar 2024 | 101.10 | 104.85 | 101.05 | 103.30 | 100.28 | 350 |
05 Mar 2024 | 102.70 | 102.75 | 100.50 | 100.90 | 97.95 | 133 |
04 Mar 2024 | 104.50 | 104.90 | 102.15 | 103.10 | 100.09 | 743 |
01 Mar 2024 | 101.40 | 105.70 | 101.40 | 104.70 | 101.64 | 182 |
29 Feb 2024 | 100.55 | 102.35 | 98.86 | 100.95 | 98.00 | 1,070 |
28 Feb 2024 | 99.44 | 102.30 | 99.36 | 100.40 | 97.47 | 1,619 |
27 Feb 2024 | 96.78 | 99.30 | 96.50 | 99.20 | 96.30 | 710 |
26 Feb 2024 | 97.38 | 97.44 | 96.26 | 96.90 | 94.07 | 1,024 |
23 Feb 2024 | 97.72 | 99.08 | 96.08 | 97.40 | 94.55 | 2,923 |
22 Feb 2024 | 99.54 | 100.15 | 96.74 | 97.78 | 94.92 | 872 |
21 Feb 2024 | 99.50 | 99.86 | 98.44 | 99.10 | 96.21 | 224 |
20 Feb 2024 | 101.45 | 103.20 | 98.68 | 99.36 | 96.46 | 334 |
19 Feb 2024 | 100.65 | 102.15 | 100.15 | 102.10 | 99.12 | 498 |
16 Feb 2024 | 99.16 | 101.40 | 99.16 | 101.00 | 98.05 | 288 |
15 Feb 2024 | 96.26 | 99.18 | 96.26 | 98.84 | 95.95 | 736 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |