Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 86.30 | 86.80 | 82.80 | 83.80 | 83.80 | 13,431 |
27 Jun 2024 | 88.60 | 88.90 | 86.00 | 86.20 | 86.20 | 6,575 |
26 Jun 2024 | 91.50 | 91.50 | 88.40 | 88.60 | 88.60 | 8,266 |
25 Jun 2024 | 91.70 | 92.40 | 91.00 | 92.00 | 92.00 | 4,127 |
24 Jun 2024 | 91.00 | 92.20 | 90.10 | 92.00 | 92.00 | 4,637 |
21 Jun 2024 | 92.90 | 92.90 | 90.20 | 90.20 | 90.20 | 7,008 |
20 Jun 2024 | 90.90 | 93.00 | 90.80 | 92.20 | 92.20 | 5,812 |
19 Jun 2024 | 94.80 | 94.80 | 88.50 | 90.30 | 90.30 | 13,838 |
18 Jun 2024 | 100.20 | 100.60 | 95.40 | 95.40 | 95.40 | 14,279 |
17 Jun 2024 | 96.00 | 96.60 | 94.80 | 96.40 | 96.40 | 7,901 |
14 Jun 2024 | 96.60 | 97.80 | 94.40 | 96.80 | 96.80 | 8,729 |
13 Jun 2024 | 98.20 | 98.50 | 94.60 | 95.00 | 95.00 | 15,295 |
12 Jun 2024 | 99.00 | 100.00 | 97.50 | 98.90 | 98.90 | 9,224 |
11 Jun 2024 | 101.00 | 101.40 | 99.00 | 99.30 | 99.30 | 4,845 |
10 Jun 2024 | 102.40 | 102.40 | 99.30 | 100.40 | 100.40 | 3,000 |
07 Jun 2024 | 99.90 | 102.80 | 99.00 | 101.40 | 101.40 | 4,826 |
06 Jun 2024 | 101.00 | 101.40 | 98.80 | 99.10 | 99.10 | 8,644 |
05 Jun 2024 | 100.40 | 102.40 | 99.10 | 101.20 | 101.20 | 11,756 |
05 Jun 2024 | 0.7 Dividend | |||||
04 Jun 2024 | 97.40 | 101.80 | 97.40 | 100.20 | 99.50 | 9,223 |
03 Jun 2024 | 98.20 | 98.70 | 96.70 | 97.40 | 96.72 | 2,469 |
31 May 2024 | 97.80 | 98.50 | 95.40 | 98.40 | 97.71 | 7,388 |
30 May 2024 | 96.60 | 98.50 | 95.60 | 98.50 | 97.81 | 3,422 |
29 May 2024 | 97.20 | 97.60 | 96.10 | 96.10 | 95.43 | 3,288 |
28 May 2024 | 100.00 | 100.00 | 96.30 | 97.20 | 96.52 | 7,364 |
27 May 2024 | 98.50 | 99.00 | 97.40 | 99.00 | 98.31 | 5,243 |
24 May 2024 | 96.30 | 98.00 | 95.30 | 97.50 | 96.82 | 4,382 |
23 May 2024 | 96.80 | 98.20 | 96.30 | 96.30 | 95.63 | 6,819 |
22 May 2024 | 95.90 | 98.10 | 95.10 | 97.10 | 96.42 | 6,026 |
21 May 2024 | 95.00 | 96.00 | 93.00 | 96.00 | 95.33 | 8,450 |
20 May 2024 | 93.50 | 95.30 | 93.00 | 94.50 | 93.84 | 6,419 |
17 May 2024 | 98.10 | 98.10 | 92.80 | 93.70 | 93.05 | 19,736 |
16 May 2024 | 99.90 | 100.00 | 96.50 | 97.20 | 96.52 | 14,774 |
15 May 2024 | 102.20 | 102.80 | 99.50 | 100.00 | 99.30 | 11,456 |
14 May 2024 | 104.00 | 104.00 | 101.80 | 102.40 | 101.68 | 4,560 |
13 May 2024 | 104.20 | 105.20 | 101.00 | 103.80 | 103.07 | 14,051 |
10 May 2024 | 106.20 | 107.00 | 104.60 | 106.40 | 105.66 | 8,171 |
09 May 2024 | 107.40 | 107.60 | 105.80 | 105.80 | 105.06 | 2,577 |
08 May 2024 | 109.60 | 109.60 | 106.60 | 106.60 | 105.86 | 3,265 |
07 May 2024 | 107.60 | 110.60 | 107.60 | 110.00 | 109.23 | 4,140 |
06 May 2024 | 111.00 | 111.00 | 107.40 | 107.40 | 106.65 | 3,483 |
03 May 2024 | 108.00 | 115.80 | 106.80 | 111.60 | 110.82 | 15,546 |
02 May 2024 | 109.60 | 110.80 | 107.20 | 107.80 | 107.05 | 3,664 |
30 Apr 2024 | 107.60 | 109.40 | 107.60 | 109.40 | 108.64 | 3,632 |
29 Apr 2024 | 108.00 | 108.20 | 106.60 | 108.20 | 107.44 | 3,000 |
26 Apr 2024 | 105.00 | 107.20 | 105.00 | 106.80 | 106.05 | 4,033 |
25 Apr 2024 | 106.40 | 106.40 | 103.40 | 104.20 | 103.47 | 3,371 |
24 Apr 2024 | 108.20 | 108.20 | 106.00 | 106.40 | 105.66 | 2,829 |
23 Apr 2024 | 105.80 | 107.80 | 105.40 | 107.20 | 106.45 | 2,699 |
22 Apr 2024 | 103.00 | 106.60 | 103.00 | 104.60 | 103.87 | 6,033 |
19 Apr 2024 | 103.00 | 103.60 | 101.60 | 102.40 | 101.68 | 5,002 |
18 Apr 2024 | 104.00 | 105.20 | 100.40 | 104.20 | 103.47 | 5,994 |
17 Apr 2024 | 104.20 | 106.20 | 103.60 | 104.40 | 103.67 | 2,882 |
16 Apr 2024 | 106.00 | 106.20 | 103.60 | 105.20 | 104.47 | 8,600 |
15 Apr 2024 | 108.20 | 108.80 | 106.40 | 107.20 | 106.45 | 4,459 |
12 Apr 2024 | 113.40 | 114.00 | 108.60 | 108.60 | 107.84 | 5,400 |
11 Apr 2024 | 113.00 | 113.40 | 110.00 | 112.00 | 111.22 | 5,393 |
10 Apr 2024 | 110.40 | 113.40 | 110.40 | 112.20 | 111.42 | 6,046 |
09 Apr 2024 | 111.20 | 111.80 | 110.00 | 110.80 | 110.03 | 3,741 |
08 Apr 2024 | 110.00 | 112.20 | 110.00 | 112.00 | 111.22 | 4,084 |
05 Apr 2024 | 110.00 | 112.00 | 108.80 | 110.60 | 109.83 | 5,010 |
04 Apr 2024 | 109.00 | 112.20 | 108.20 | 111.80 | 111.02 | 4,309 |
03 Apr 2024 | 106.80 | 110.20 | 106.00 | 109.20 | 108.44 | 6,682 |
02 Apr 2024 | 109.00 | 109.40 | 106.00 | 106.20 | 105.46 | 7,809 |
28 Mar 2024 | 112.60 | 113.00 | 108.20 | 109.20 | 108.44 | 11,503 |
27 Mar 2024 | 107.20 | 113.60 | 106.40 | 113.20 | 112.41 | 16,484 |
26 Mar 2024 | 107.40 | 110.00 | 105.80 | 107.40 | 106.65 | 19,271 |
25 Mar 2024 | 109.00 | 110.00 | 106.20 | 106.80 | 106.05 | 7,247 |
22 Mar 2024 | 106.60 | 109.80 | 106.00 | 108.80 | 108.04 | 11,247 |
21 Mar 2024 | 114.40 | 115.20 | 101.00 | 107.60 | 106.85 | 30,742 |
20 Mar 2024 | 116.40 | 116.40 | 113.40 | 114.00 | 113.20 | 8,287 |
19 Mar 2024 | 115.20 | 117.40 | 114.00 | 116.20 | 115.39 | 4,207 |
18 Mar 2024 | 119.00 | 119.00 | 116.20 | 116.20 | 115.39 | 3,555 |
15 Mar 2024 | 119.00 | 119.40 | 117.40 | 119.00 | 118.17 | 9,947 |
14 Mar 2024 | 117.20 | 119.00 | 117.00 | 118.60 | 117.77 | 7,570 |
13 Mar 2024 | 115.00 | 118.20 | 114.20 | 118.00 | 117.18 | 8,146 |
12 Mar 2024 | 117.00 | 117.00 | 114.00 | 115.60 | 114.79 | 7,057 |
11 Mar 2024 | 119.80 | 119.80 | 116.60 | 117.00 | 116.18 | 5,595 |
08 Mar 2024 | 120.80 | 121.00 | 118.40 | 118.80 | 117.97 | 3,947 |
07 Mar 2024 | 117.00 | 120.20 | 115.00 | 120.00 | 119.16 | 6,611 |
06 Mar 2024 | 114.80 | 118.00 | 114.60 | 117.20 | 116.38 | 5,310 |
05 Mar 2024 | 114.40 | 116.40 | 113.80 | 115.60 | 114.79 | 7,904 |
04 Mar 2024 | 116.00 | 116.00 | 113.80 | 115.00 | 114.20 | 8,197 |
01 Mar 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 115.19 | 8,973 |
29 Feb 2024 | 114.00 | 116.00 | 113.40 | 114.60 | 113.80 | 17,012 |
28 Feb 2024 | 118.40 | 118.60 | 112.60 | 113.60 | 112.81 | 31,332 |
27 Feb 2024 | 109.20 | 116.60 | 109.00 | 114.20 | 113.40 | 28,640 |
26 Feb 2024 | 100.40 | 110.60 | 100.40 | 109.00 | 108.24 | 18,779 |
23 Feb 2024 | 95.00 | 99.40 | 94.20 | 99.20 | 98.51 | 8,487 |
22 Feb 2024 | 94.10 | 96.00 | 93.70 | 95.10 | 94.44 | 4,547 |
21 Feb 2024 | 97.30 | 98.00 | 92.20 | 93.20 | 92.55 | 8,092 |
20 Feb 2024 | 99.00 | 103.20 | 96.50 | 96.50 | 95.83 | 8,874 |
19 Feb 2024 | 97.80 | 100.20 | 96.40 | 99.60 | 98.90 | 10,436 |
16 Feb 2024 | 95.80 | 98.30 | 95.60 | 97.60 | 96.92 | 4,928 |
15 Feb 2024 | 95.40 | 98.20 | 95.40 | 96.20 | 95.53 | 3,864 |
14 Feb 2024 | 93.00 | 96.00 | 93.00 | 95.30 | 94.63 | 4,755 |
13 Feb 2024 | 97.20 | 97.20 | 92.10 | 93.50 | 92.85 | 8,713 |
12 Feb 2024 | 93.20 | 96.50 | 93.20 | 96.30 | 95.63 | 8,005 |
09 Feb 2024 | 92.60 | 94.90 | 92.60 | 93.50 | 92.85 | 9,266 |
08 Feb 2024 | 92.00 | 93.20 | 91.10 | 92.60 | 91.95 | 7,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |