Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 96.10 | 96.30 | 95.70 | 96.00 | 96.00 | 15,398 |
27 Jun 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 82 |
26 Jun 2024 | 96.90 | 96.90 | 96.50 | 96.80 | 96.80 | 16,946 |
25 Jun 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
24 Jun 2024 | 96.50 | 96.90 | 96.50 | 96.90 | 96.90 | 5,907 |
21 Jun 2024 | 96.30 | 96.40 | 96.30 | 96.40 | 96.40 | 9,809 |
20 Jun 2024 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | 8,071 |
19 Jun 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 5,200 |
18 Jun 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | 10,400 |
17 Jun 2024 | 96.70 | 96.70 | 95.80 | 96.20 | 96.20 | 76,359 |
14 Jun 2024 | 96.80 | 96.80 | 96.50 | 96.50 | 96.50 | 6,151 |
13 Jun 2024 | 97.90 | 98.00 | 97.90 | 98.00 | 98.00 | 15,836 |
12 Jun 2024 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | 14,045 |
11 Jun 2024 | 98.30 | 98.30 | 97.50 | 97.60 | 97.60 | 16,266 |
10 Jun 2024 | 97.60 | 97.90 | 97.10 | 97.90 | 97.90 | 3,580 |
07 Jun 2024 | 100.40 | 100.40 | 99.70 | 99.70 | 99.70 | 18,748 |
06 Jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 2,009 |
05 Jun 2024 | 99.90 | 100.80 | 99.70 | 100.80 | 100.80 | 13,639 |
04 Jun 2024 | 98.60 | 98.90 | 98.60 | 98.90 | 98.90 | 1,677 |
03 Jun 2024 | 99.60 | 99.60 | 99.50 | 99.60 | 99.60 | 4,160 |
31 May 2024 | 99.40 | 99.50 | 99.00 | 99.00 | 99.00 | 3,984 |
30 May 2024 | 98.20 | 99.40 | 98.20 | 99.40 | 99.40 | 6,797 |
29 May 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 6 |
28 May 2024 | 100.40 | 100.80 | 100.25 | 100.80 | 100.80 | 20,174 |
24 May 2024 | 99.10 | 100.60 | 99.10 | 100.60 | 100.60 | 28,788 |
23 May 2024 | 99.30 | 99.70 | 99.30 | 99.40 | 99.40 | 12,854 |
22 May 2024 | 99.40 | 99.40 | 99.10 | 99.10 | 99.10 | 5,744 |
21 May 2024 | 100.00 | 100.00 | 99.70 | 99.80 | 99.80 | 2,594 |
20 May 2024 | 100.00 | 100.60 | 100.00 | 100.60 | 100.60 | 11,028 |
17 May 2024 | 99.70 | 100.20 | 99.70 | 100.20 | 100.20 | 879 |
16 May 2024 | 100.60 | 101.00 | 100.40 | 100.80 | 100.80 | 11,968 |
15 May 2024 | 99.90 | 101.20 | 99.50 | 101.20 | 101.20 | 32,046 |
14 May 2024 | 98.70 | 99.50 | 98.70 | 99.30 | 99.30 | 21,715 |
13 May 2024 | 98.90 | 98.90 | 98.70 | 98.80 | 98.80 | 9,493 |
10 May 2024 | 98.50 | 99.30 | 98.50 | 99.30 | 99.30 | 9,036 |
09 May 2024 | 97.50 | 98.30 | 97.20 | 98.10 | 98.10 | 3,198 |
08 May 2024 | 98.00 | 98.50 | 97.30 | 98.50 | 98.50 | 5,478 |
07 May 2024 | 97.40 | 98.30 | 97.00 | 97.90 | 97.90 | 33,079 |
03 May 2024 | 95.80 | 96.00 | 95.10 | 95.90 | 95.90 | 5,330 |
02 May 2024 | 95.00 | 95.10 | 95.00 | 95.10 | 95.10 | 4,321 |
01 May 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
30 Apr 2024 | 94.90 | 95.70 | 94.90 | 95.10 | 95.10 | 32,081 |
29 Apr 2024 | 95.90 | 95.90 | 95.10 | 95.10 | 95.10 | 3,331 |
26 Apr 2024 | 95.30 | 95.80 | 95.30 | 95.70 | 95.70 | 19,576 |
25 Apr 2024 | 95.85 | 95.85 | 94.50 | 95.10 | 95.10 | 11,517 |
24 Apr 2024 | 97.10 | 97.20 | 96.50 | 96.50 | 96.50 | 20,729 |
23 Apr 2024 | 96.20 | 97.20 | 96.20 | 97.10 | 97.10 | 31,503 |
22 Apr 2024 | 94.70 | 95.90 | 94.70 | 95.40 | 95.40 | 25,247 |
19 Apr 2024 | 94.50 | 94.70 | 94.50 | 94.70 | 94.70 | 15,832 |
18 Apr 2024 | 96.40 | 96.40 | 95.40 | 95.40 | 95.40 | 31,438 |
17 Apr 2024 | 95.60 | 95.90 | 95.60 | 95.60 | 95.60 | 27,082 |
16 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
15 Apr 2024 | 97.00 | 97.50 | 96.80 | 97.50 | 97.50 | 312 |
12 Apr 2024 | 98.70 | 98.70 | 96.90 | 97.10 | 97.10 | 19,055 |
11 Apr 2024 | 97.40 | 97.70 | 97.40 | 97.70 | 97.70 | 17,569 |
10 Apr 2024 | 97.60 | 97.95 | 97.60 | 97.95 | 97.95 | 5,093 |
09 Apr 2024 | 98.65 | 98.70 | 98.10 | 98.10 | 98.10 | 36,953 |
08 Apr 2024 | 98.00 | 98.60 | 98.00 | 98.60 | 98.60 | 21,120 |
05 Apr 2024 | 96.45 | 98.40 | 96.30 | 98.30 | 98.30 | 53,900 |
04 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 81 |
03 Apr 2024 | 98.90 | 99.90 | 98.20 | 98.35 | 98.35 | 22,492 |
02 Apr 2024 | 97.90 | 98.00 | 97.40 | 97.40 | 97.40 | 6,955 |
28 Mar 2024 | 98.30 | 99.30 | 98.30 | 99.30 | 99.30 | 49,774 |
27 Mar 2024 | 98.50 | 98.55 | 98.20 | 98.40 | 98.40 | 24,361 |
26 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.40 | 98.40 | 41,581 |
25 Mar 2024 | 98.30 | 98.40 | 97.20 | 97.20 | 97.20 | 7,014 |
22 Mar 2024 | 97.20 | 98.00 | 97.20 | 97.90 | 97.90 | 5,770 |
21 Mar 2024 | 97.85 | 98.10 | 97.40 | 97.70 | 97.70 | 90,893 |
20 Mar 2024 | 97.20 | 97.20 | 96.60 | 96.70 | 96.70 | 35,920 |
19 Mar 2024 | 97.15 | 97.30 | 96.90 | 96.90 | 96.90 | 8,888 |
18 Mar 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 3,152 |
15 Mar 2024 | 96.50 | 98.20 | 96.50 | 97.50 | 97.50 | 25,909 |
14 Mar 2024 | 97.65 | 97.90 | 97.10 | 97.10 | 97.10 | 23,830 |
13 Mar 2024 | 97.00 | 97.60 | 97.00 | 97.60 | 97.60 | 7,340 |
12 Mar 2024 | 97.60 | 97.80 | 97.30 | 97.45 | 97.45 | 20,756 |
11 Mar 2024 | 97.00 | 97.00 | 96.90 | 96.90 | 96.90 | 5,683 |
08 Mar 2024 | 97.00 | 97.30 | 97.00 | 97.30 | 97.30 | 3,610 |
07 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 4,571 |
06 Mar 2024 | 95.80 | 96.60 | 95.80 | 96.40 | 96.40 | 16,968 |
05 Mar 2024 | 97.00 | 97.00 | 96.10 | 96.10 | 96.10 | 15,536 |
04 Mar 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 2,406 |
01 Mar 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
29 Feb 2024 | 96.50 | 97.10 | 96.50 | 97.10 | 97.10 | 21,413 |
28 Feb 2024 | 96.40 | 96.65 | 96.30 | 96.50 | 96.50 | 17,806 |
27 Feb 2024 | 96.80 | 96.90 | 96.30 | 96.90 | 96.90 | 2,980 |
26 Feb 2024 | 96.25 | 96.25 | 96.20 | 96.20 | 96.20 | 8,967 |
23 Feb 2024 | 96.00 | 96.80 | 94.80 | 96.80 | 96.80 | 10,681 |
22 Feb 2024 | 96.60 | 96.90 | 96.35 | 96.90 | 96.90 | 4,156 |
21 Feb 2024 | 95.30 | 95.50 | 95.30 | 95.50 | 95.50 | 5,756 |
20 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 1,027 |
19 Feb 2024 | 95.40 | 95.65 | 95.30 | 95.50 | 95.50 | 10,622 |
16 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4 |
15 Feb 2024 | 95.20 | 95.30 | 95.20 | 95.20 | 95.20 | 3,203 |
14 Feb 2024 | 93.60 | 94.50 | 93.60 | 94.50 | 94.50 | 3,002 |
13 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
12 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 4,645 |
09 Feb 2024 | 94.00 | 94.10 | 93.90 | 94.10 | 94.10 | 3,602 |
08 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 3,768 |
07 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1,029 |
06 Feb 2024 | 92.60 | 92.60 | 91.50 | 91.50 | 91.50 | 16,622 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |