Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 93.90 | 93.90 | 93.31 | 93.49 | 93.49 | 5,000 |
06 Jun 2024 | 94.12 | 94.29 | 93.84 | 94.02 | 94.02 | 5,400 |
05 Jun 2024 | 93.85 | 94.39 | 93.72 | 94.37 | 94.37 | 14,700 |
04 Jun 2024 | 93.84 | 93.84 | 93.22 | 93.34 | 93.34 | 3,200 |
03 Jun 2024 | 95.80 | 95.80 | 93.88 | 94.58 | 94.58 | 5,600 |
31 May 2024 | 94.77 | 95.11 | 93.92 | 95.11 | 95.11 | 2,900 |
30 May 2024 | 94.10 | 94.50 | 93.89 | 94.24 | 94.24 | 6,200 |
29 May 2024 | 93.90 | 93.90 | 93.61 | 93.86 | 93.86 | 21,000 |
28 May 2024 | 94.98 | 95.00 | 94.65 | 94.76 | 94.76 | 5,600 |
24 May 2024 | 95.16 | 95.42 | 95.16 | 95.37 | 95.37 | 3,600 |
23 May 2024 | 96.38 | 96.38 | 94.57 | 94.58 | 94.58 | 3,600 |
22 May 2024 | 96.31 | 96.52 | 95.84 | 95.93 | 95.93 | 5,400 |
21 May 2024 | 96.50 | 96.59 | 96.31 | 96.58 | 96.58 | 8,300 |
20 May 2024 | 96.70 | 96.95 | 96.70 | 96.75 | 96.75 | 4,200 |
17 May 2024 | 96.83 | 96.84 | 96.53 | 96.60 | 96.60 | 13,600 |
16 May 2024 | 97.02 | 97.09 | 96.64 | 96.64 | 96.64 | 4,300 |
15 May 2024 | 97.25 | 97.35 | 97.17 | 97.31 | 97.31 | 5,300 |
14 May 2024 | 96.28 | 96.45 | 96.04 | 96.45 | 96.45 | 4,000 |
13 May 2024 | 96.13 | 96.38 | 95.67 | 95.67 | 95.67 | 2,200 |
10 May 2024 | 96.23 | 96.23 | 95.51 | 95.79 | 95.79 | 6,300 |
09 May 2024 | 95.61 | 95.89 | 95.52 | 95.82 | 95.82 | 5,100 |
08 May 2024 | 94.70 | 95.02 | 94.57 | 94.90 | 94.90 | 6,700 |
07 May 2024 | 95.77 | 95.83 | 95.38 | 95.38 | 95.38 | 6,800 |
06 May 2024 | 95.05 | 95.10 | 94.90 | 95.10 | 95.10 | 7,800 |
03 May 2024 | 94.20 | 94.20 | 93.68 | 93.86 | 93.86 | 5,100 |
02 May 2024 | 92.88 | 93.02 | 92.73 | 92.97 | 92.97 | 5,800 |
01 May 2024 | 91.70 | 93.22 | 91.66 | 92.03 | 92.03 | 6,300 |
30 Apr 2024 | 93.33 | 93.33 | 91.78 | 91.78 | 91.78 | 6,100 |
29 Apr 2024 | 93.56 | 93.91 | 93.56 | 93.59 | 93.59 | 3,200 |
26 Apr 2024 | 92.94 | 93.32 | 92.94 | 93.06 | 93.06 | 41,200 |
25 Apr 2024 | 91.75 | 92.73 | 91.75 | 92.68 | 92.68 | 4,700 |
24 Apr 2024 | 93.39 | 93.39 | 92.68 | 93.28 | 93.28 | 7,300 |
23 Apr 2024 | 92.66 | 93.39 | 92.66 | 93.18 | 93.18 | 7,400 |
22 Apr 2024 | 91.38 | 92.56 | 91.38 | 91.99 | 91.99 | 7,300 |
19 Apr 2024 | 91.50 | 91.63 | 90.96 | 91.26 | 91.26 | 6,000 |
18 Apr 2024 | 91.32 | 92.00 | 91.01 | 91.04 | 91.04 | 6,900 |
17 Apr 2024 | 92.52 | 92.52 | 91.24 | 91.42 | 91.42 | 6,400 |
16 Apr 2024 | 91.79 | 92.27 | 91.56 | 92.08 | 92.08 | 10,300 |
15 Apr 2024 | 94.01 | 94.01 | 92.20 | 92.52 | 92.52 | 10,100 |
12 Apr 2024 | 94.70 | 94.70 | 93.52 | 93.79 | 93.79 | 9,400 |
11 Apr 2024 | 94.95 | 95.63 | 94.88 | 95.51 | 95.51 | 14,400 |
10 Apr 2024 | 95.66 | 95.92 | 95.37 | 95.69 | 95.69 | 9,500 |
09 Apr 2024 | 97.19 | 97.36 | 96.91 | 97.36 | 97.36 | 6,600 |
08 Apr 2024 | 97.20 | 97.42 | 97.09 | 97.21 | 97.21 | 53,100 |
05 Apr 2024 | 96.35 | 97.09 | 96.35 | 96.83 | 96.83 | 4,500 |
04 Apr 2024 | 97.91 | 97.91 | 96.19 | 96.19 | 96.19 | 3,600 |
03 Apr 2024 | 97.09 | 97.40 | 97.09 | 97.23 | 97.23 | 4,700 |
02 Apr 2024 | 97.18 | 97.18 | 96.44 | 96.85 | 96.85 | 4,400 |
01 Apr 2024 | 99.01 | 99.01 | 98.04 | 98.16 | 98.16 | 3,300 |
01 Apr 2024 | 0.365 Dividend | |||||
28 Mar 2024 | 99.34 | 99.34 | 99.08 | 99.08 | 98.72 | 9,300 |
27 Mar 2024 | 98.24 | 98.82 | 98.24 | 98.82 | 98.46 | 5,800 |
26 Mar 2024 | 97.87 | 97.87 | 97.40 | 97.40 | 97.05 | 12,100 |
25 Mar 2024 | 97.88 | 97.88 | 97.57 | 97.57 | 97.22 | 5,700 |
22 Mar 2024 | 98.01 | 98.01 | 97.37 | 97.52 | 97.16 | 5,700 |
21 Mar 2024 | 98.05 | 98.47 | 97.66 | 98.30 | 97.94 | 7,100 |
20 Mar 2024 | 95.62 | 97.18 | 95.62 | 97.16 | 96.80 | 6,700 |
19 Mar 2024 | 95.18 | 95.94 | 95.18 | 95.92 | 95.56 | 6,200 |
18 Mar 2024 | 95.50 | 95.71 | 95.30 | 95.30 | 94.95 | 7,900 |
15 Mar 2024 | 95.65 | 95.65 | 95.20 | 95.34 | 94.99 | 7,900 |
14 Mar 2024 | 96.79 | 96.79 | 95.19 | 95.38 | 95.03 | 6,000 |
13 Mar 2024 | 96.88 | 96.96 | 96.61 | 96.61 | 96.26 | 5,400 |
12 Mar 2024 | 95.73 | 96.38 | 95.64 | 96.30 | 95.95 | 4,700 |
11 Mar 2024 | 95.69 | 95.95 | 95.50 | 95.83 | 95.48 | 3,200 |
08 Mar 2024 | 96.80 | 97.22 | 96.19 | 96.19 | 95.84 | 10,100 |
07 Mar 2024 | 96.24 | 96.48 | 96.07 | 96.36 | 96.00 | 4,600 |
06 Mar 2024 | 95.52 | 95.70 | 95.08 | 95.49 | 95.14 | 8,800 |
05 Mar 2024 | 95.12 | 95.32 | 94.82 | 94.82 | 94.47 | 5,600 |
04 Mar 2024 | 95.59 | 95.76 | 95.51 | 95.56 | 95.21 | 5,600 |
01 Mar 2024 | 94.48 | 95.31 | 94.48 | 95.30 | 94.94 | 5,700 |
29 Feb 2024 | 94.23 | 94.56 | 94.18 | 94.56 | 94.21 | 3,800 |
28 Feb 2024 | 93.89 | 94.11 | 93.78 | 93.78 | 93.44 | 3,200 |
27 Feb 2024 | 93.73 | 93.89 | 93.64 | 93.84 | 93.50 | 7,700 |
26 Feb 2024 | 93.05 | 93.54 | 93.05 | 93.27 | 92.92 | 8,100 |
23 Feb 2024 | 93.22 | 93.46 | 93.20 | 93.22 | 92.88 | 4,500 |
22 Feb 2024 | 92.50 | 92.88 | 92.50 | 92.84 | 92.50 | 6,700 |
21 Feb 2024 | 91.64 | 91.87 | 91.61 | 91.87 | 91.54 | 5,200 |
20 Feb 2024 | 91.96 | 92.09 | 91.76 | 91.89 | 91.55 | 4,700 |
16 Feb 2024 | 92.84 | 93.38 | 92.68 | 92.68 | 92.34 | 2,800 |
15 Feb 2024 | 92.23 | 93.21 | 92.23 | 93.16 | 92.82 | 8,300 |
14 Feb 2024 | 91.01 | 91.95 | 91.01 | 91.87 | 91.53 | 21,900 |
13 Feb 2024 | 90.60 | 91.03 | 89.90 | 90.44 | 90.11 | 6,000 |
12 Feb 2024 | 91.71 | 92.96 | 91.54 | 92.64 | 92.30 | 7,500 |
09 Feb 2024 | 91.36 | 91.92 | 91.24 | 91.81 | 91.47 | 9,300 |
08 Feb 2024 | 90.94 | 91.35 | 90.94 | 91.18 | 90.84 | 4,300 |
07 Feb 2024 | 90.26 | 90.63 | 90.21 | 90.34 | 90.01 | 6,400 |
06 Feb 2024 | 90.00 | 90.02 | 89.72 | 89.96 | 89.63 | 8,700 |
05 Feb 2024 | 89.44 | 89.98 | 89.44 | 89.70 | 89.37 | 5,300 |
02 Feb 2024 | 89.76 | 90.68 | 89.76 | 90.68 | 90.35 | 6,100 |
01 Feb 2024 | 89.96 | 90.58 | 89.50 | 90.58 | 90.25 | 8,400 |
31 Jan 2024 | 90.46 | 91.06 | 89.50 | 89.50 | 89.17 | 7,700 |
30 Jan 2024 | 91.10 | 91.31 | 90.88 | 91.06 | 90.72 | 16,400 |
29 Jan 2024 | 90.42 | 91.26 | 90.28 | 91.26 | 90.92 | 7,600 |
26 Jan 2024 | 90.51 | 90.68 | 90.24 | 90.26 | 89.93 | 6,300 |
25 Jan 2024 | 90.08 | 90.08 | 89.71 | 90.05 | 89.72 | 7,000 |
24 Jan 2024 | 90.63 | 90.63 | 89.29 | 89.34 | 89.01 | 10,100 |
23 Jan 2024 | 90.42 | 90.42 | 89.61 | 89.95 | 89.62 | 12,700 |
22 Jan 2024 | 89.70 | 90.24 | 89.70 | 90.21 | 89.88 | 16,400 |
19 Jan 2024 | 88.72 | 89.22 | 88.14 | 89.22 | 88.89 | 9,600 |
18 Jan 2024 | 88.08 | 88.34 | 87.52 | 88.34 | 88.01 | 9,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |