Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 98.15 | 99.18 | 98.15 | 99.18 | 99.18 | 100 |
14 Jun 2024 | 98.97 | 98.97 | 96.62 | 96.99 | 96.99 | 2,500 |
13 Jun 2024 | 104.35 | 104.35 | 100.37 | 100.65 | 100.65 | 2,600 |
12 Jun 2024 | 102.89 | 103.12 | 102.31 | 102.72 | 102.72 | 5,300 |
11 Jun 2024 | 100.60 | 101.11 | 100.60 | 100.63 | 100.63 | 4,800 |
10 Jun 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | 1,200 |
07 Jun 2024 | 101.31 | 101.31 | 100.97 | 101.06 | 101.06 | 4,200 |
06 Jun 2024 | 102.52 | 102.52 | 101.52 | 102.25 | 102.25 | 38,600 |
05 Jun 2024 | 102.13 | 102.53 | 102.13 | 102.13 | 102.13 | 100 |
04 Jun 2024 | 101.42 | 102.29 | 101.42 | 102.29 | 102.29 | 400 |
03 Jun 2024 | 99.58 | 100.19 | 98.47 | 100.19 | 100.19 | 300 |
31 May 2024 | 98.07 | 98.11 | 98.07 | 98.11 | 98.11 | 8,500 |
30 May 2024 | 97.25 | 97.94 | 97.05 | 97.05 | 97.05 | 1,700 |
29 May 2024 | 98.04 | 98.45 | 97.10 | 97.12 | 97.12 | 100 |
28 May 2024 | 99.95 | 99.95 | 98.26 | 98.50 | 98.50 | 500 |
24 May 2024 | 102.38 | 102.38 | 99.95 | 99.95 | 99.95 | 300 |
23 May 2024 | 103.12 | 103.12 | 102.06 | 102.27 | 102.27 | 100 |
22 May 2024 | 103.85 | 104.15 | 103.23 | 103.23 | 103.23 | 6,300 |
21 May 2024 | 104.89 | 104.89 | 104.78 | 104.78 | 104.78 | 2,000 |
20 May 2024 | 109.00 | 112.08 | 99.97 | 102.98 | 102.98 | 100 |
17 May 2024 | 98.79 | 106.59 | 98.79 | 106.09 | 106.09 | 3,200 |
16 May 2024 | 106.71 | 106.71 | 104.07 | 104.09 | 104.09 | 4,600 |
15 May 2024 | 105.30 | 105.75 | 105.29 | 105.29 | 105.29 | 13,600 |
14 May 2024 | 106.90 | 106.90 | 105.25 | 105.74 | 105.74 | 8,100 |
13 May 2024 | 105.80 | 106.34 | 105.80 | 106.28 | 106.28 | 6,200 |
10 May 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 211,700 |
09 May 2024 | 104.00 | 106.48 | 104.00 | 106.48 | 106.48 | 18,000 |
08 May 2024 | 98.06 | 99.59 | 98.06 | 99.59 | 99.59 | 37,600 |
07 May 2024 | 100.02 | 100.02 | 99.69 | 99.69 | 99.69 | 3,500 |
06 May 2024 | 99.16 | 99.88 | 99.16 | 99.48 | 99.48 | 4,700 |
03 May 2024 | 97.46 | 98.24 | 97.33 | 98.24 | 98.24 | 5,700 |
02 May 2024 | 96.78 | 97.34 | 96.51 | 97.34 | 97.34 | 22,000 |
01 May 2024 | 95.37 | 96.75 | 95.00 | 96.38 | 96.38 | 2,600 |
30 Apr 2024 | 96.38 | 96.86 | 96.38 | 96.86 | 96.86 | 5,700 |
29 Apr 2024 | 98.84 | 98.85 | 98.32 | 98.32 | 98.32 | 16,800 |
29 Apr 2024 | 1.28 Dividend | |||||
26 Apr 2024 | 94.16 | 100.32 | 94.16 | 99.99 | 98.71 | 1,900 |
25 Apr 2024 | 97.30 | 99.47 | 97.30 | 98.91 | 97.64 | 26,200 |
24 Apr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 99.59 | 7,300 |
23 Apr 2024 | 99.71 | 101.00 | 99.71 | 100.88 | 99.59 | 16,600 |
22 Apr 2024 | 96.67 | 98.57 | 96.67 | 98.57 | 97.31 | 9,800 |
19 Apr 2024 | 94.89 | 96.18 | 94.89 | 96.18 | 94.95 | 100 |
18 Apr 2024 | 93.87 | 94.65 | 93.87 | 94.20 | 92.99 | 13,600 |
17 Apr 2024 | 92.95 | 93.38 | 92.95 | 92.97 | 91.78 | 25,900 |
16 Apr 2024 | 92.02 | 92.75 | 91.50 | 92.48 | 91.30 | 18,900 |
15 Apr 2024 | 92.55 | 92.55 | 91.85 | 92.22 | 91.04 | 27,600 |
12 Apr 2024 | 93.29 | 93.63 | 91.91 | 92.74 | 91.55 | 13,200 |
11 Apr 2024 | 95.24 | 95.24 | 94.19 | 94.97 | 93.75 | 6,900 |
10 Apr 2024 | 96.85 | 96.95 | 95.14 | 95.14 | 93.92 | 1,200 |
09 Apr 2024 | 98.51 | 98.58 | 97.91 | 97.91 | 96.66 | 2,100 |
08 Apr 2024 | 99.31 | 99.41 | 97.67 | 97.95 | 96.70 | 8,300 |
05 Apr 2024 | 98.61 | 98.91 | 98.40 | 98.91 | 97.64 | 8,400 |
04 Apr 2024 | 100.22 | 100.69 | 98.50 | 98.50 | 97.24 | 8,800 |
03 Apr 2024 | 100.45 | 100.45 | 98.73 | 98.97 | 97.70 | 9,600 |
02 Apr 2024 | 98.39 | 98.39 | 97.99 | 98.01 | 96.76 | 12,900 |
01 Apr 2024 | 99.71 | 99.71 | 97.85 | 99.12 | 97.85 | 3,200 |
28 Mar 2024 | 99.68 | 100.04 | 99.57 | 99.71 | 98.43 | 1,600 |
27 Mar 2024 | 98.20 | 98.61 | 97.92 | 98.61 | 97.35 | 100 |
26 Mar 2024 | 97.15 | 98.02 | 97.15 | 97.43 | 96.18 | 400 |
25 Mar 2024 | 98.54 | 98.54 | 96.86 | 96.86 | 95.62 | 1,400 |
22 Mar 2024 | 98.68 | 98.68 | 97.78 | 98.17 | 96.91 | 300 |
21 Mar 2024 | 99.47 | 99.81 | 98.92 | 98.92 | 97.65 | 100 |
20 Mar 2024 | 97.33 | 99.89 | 97.33 | 99.81 | 98.53 | 500 |
19 Mar 2024 | 96.39 | 98.09 | 96.39 | 98.09 | 96.83 | 200 |
18 Mar 2024 | 98.24 | 98.24 | 95.87 | 95.87 | 94.64 | 15,200 |
15 Mar 2024 | 98.61 | 98.91 | 97.41 | 97.41 | 96.16 | 189,000 |
14 Mar 2024 | 99.11 | 99.34 | 99.01 | 99.34 | 98.07 | 9,800 |
13 Mar 2024 | 100.97 | 100.97 | 100.53 | 100.53 | 99.24 | 6,000 |
12 Mar 2024 | 100.68 | 100.68 | 100.20 | 100.48 | 99.19 | 8,700 |
11 Mar 2024 | 100.78 | 100.78 | 99.96 | 99.96 | 98.68 | 11,000 |
08 Mar 2024 | 101.18 | 101.30 | 101.08 | 101.08 | 99.79 | 2,700 |
07 Mar 2024 | 101.14 | 101.22 | 100.82 | 101.12 | 99.83 | 3,000 |
06 Mar 2024 | 101.48 | 101.48 | 100.25 | 100.25 | 98.97 | 12,100 |
05 Mar 2024 | 100.63 | 101.18 | 100.33 | 100.92 | 99.63 | 11,300 |
04 Mar 2024 | 101.68 | 101.68 | 100.39 | 100.39 | 99.10 | 6,100 |
01 Mar 2024 | 102.07 | 102.26 | 101.33 | 101.77 | 100.47 | 10,400 |
29 Feb 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 100.58 | 20,800 |
28 Feb 2024 | 101.98 | 102.76 | 101.98 | 102.74 | 101.42 | 8,400 |
27 Feb 2024 | 102.90 | 103.45 | 102.90 | 103.42 | 102.10 | 11,900 |
26 Feb 2024 | 105.14 | 105.14 | 103.16 | 103.16 | 101.84 | 9,200 |
23 Feb 2024 | 104.40 | 105.51 | 104.40 | 105.11 | 103.76 | 1,200 |
22 Feb 2024 | 104.63 | 105.05 | 103.67 | 104.63 | 103.29 | 16,200 |
21 Feb 2024 | 103.45 | 104.34 | 103.45 | 103.87 | 102.54 | 12,900 |
20 Feb 2024 | 97.49 | 102.95 | 97.49 | 101.77 | 100.47 | 20,600 |
16 Feb 2024 | 105.08 | 105.19 | 103.79 | 104.84 | 103.50 | 4,100 |
15 Feb 2024 | 99.71 | 103.58 | 96.00 | 103.58 | 102.25 | 21,200 |
14 Feb 2024 | 103.69 | 103.71 | 103.48 | 103.71 | 102.38 | 19,800 |
13 Feb 2024 | 103.42 | 103.42 | 102.27 | 102.27 | 100.96 | 15,700 |
12 Feb 2024 | 106.69 | 106.69 | 105.94 | 105.94 | 104.58 | 7,400 |
09 Feb 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 103.59 | 5,400 |
08 Feb 2024 | 104.40 | 106.10 | 104.40 | 106.10 | 104.74 | 14,900 |
07 Feb 2024 | 105.47 | 105.68 | 105.47 | 105.56 | 104.21 | 15,000 |
06 Feb 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 105.98 | 1,200 |
05 Feb 2024 | 105.75 | 105.75 | 104.92 | 105.11 | 103.76 | 4,200 |
02 Feb 2024 | 106.13 | 108.81 | 106.13 | 108.71 | 107.32 | 9,000 |
01 Feb 2024 | 107.57 | 107.80 | 107.40 | 107.61 | 106.23 | 3,800 |
31 Jan 2024 | 107.50 | 107.53 | 106.07 | 106.07 | 104.71 | 100 |
30 Jan 2024 | 107.31 | 107.76 | 107.31 | 107.75 | 106.37 | 6,600 |
30 Jan 2024 | 1.305 Dividend | |||||
29 Jan 2024 | 109.90 | 110.22 | 109.74 | 110.22 | 107.52 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |