Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 92.99 | 93.01 | 92.68 | 93.07 | 93.07 | 368 |
01 Jul 2024 | 94.08 | 94.08 | 93.41 | 93.41 | 93.41 | 1,047 |
28 Jun 2024 | 93.65 | 93.74 | 93.00 | 93.04 | 93.04 | 6,246 |
27 Jun 2024 | 93.69 | 93.71 | 93.26 | 93.26 | 93.26 | 5,232 |
26 Jun 2024 | 94.56 | 94.84 | 93.56 | 93.66 | 93.66 | 36,018 |
25 Jun 2024 | 94.11 | 94.27 | 94.00 | 94.27 | 94.27 | 2,875 |
24 Jun 2024 | 93.80 | 94.55 | 93.80 | 94.50 | 94.50 | 5,061 |
21 Jun 2024 | 94.19 | 94.32 | 93.54 | 93.54 | 93.54 | 499 |
20 Jun 2024 | 93.71 | 94.58 | 93.71 | 94.58 | 94.58 | 1,080 |
19 Jun 2024 | 93.71 | 93.79 | 93.53 | 93.57 | 93.57 | 3,074 |
18 Jun 2024 | 93.69 | 93.79 | 93.25 | 93.79 | 93.79 | 2,880 |
17 Jun 2024 | 93.27 | 93.32 | 92.80 | 93.11 | 93.11 | 581 |
14 Jun 2024 | 94.04 | 94.04 | 92.81 | 92.98 | 92.98 | 953 |
13 Jun 2024 | 94.83 | 94.83 | 93.77 | 93.90 | 93.90 | 349 |
12 Jun 2024 | 94.33 | 95.12 | 94.33 | 95.08 | 95.08 | 4,651 |
11 Jun 2024 | 95.12 | 95.12 | 94.08 | 94.32 | 94.32 | 5,889 |
10 Jun 2024 | 94.67 | 95.02 | 94.36 | 95.02 | 95.02 | 11,507 |
07 Jun 2024 | 95.51 | 95.51 | 94.88 | 95.31 | 95.31 | 1,658 |
06 Jun 2024 | 95.29 | 95.57 | 95.26 | 95.53 | 95.53 | 2,269 |
05 Jun 2024 | 94.47 | 95.08 | 94.46 | 95.00 | 95.00 | 3,447 |
04 Jun 2024 | 94.16 | 94.30 | 93.62 | 94.01 | 94.01 | 1,822 |
03 Jun 2024 | 94.92 | 94.92 | 94.37 | 94.46 | 94.46 | 17,576 |
31 May 2024 | 93.86 | 94.15 | 93.76 | 94.15 | 94.15 | 1,181 |
30 May 2024 | 93.13 | 93.79 | 93.09 | 93.79 | 93.79 | 1,245 |
29 May 2024 | 94.04 | 94.04 | 93.20 | 93.23 | 93.23 | 364 |
28 May 2024 | 94.97 | 94.97 | 94.06 | 94.19 | 94.19 | 7,588 |
27 May 2024 | 94.42 | 94.88 | 94.42 | 94.88 | 94.88 | 1,268 |
24 May 2024 | 93.97 | 94.51 | 93.92 | 94.51 | 94.51 | 3,275 |
23 May 2024 | 94.69 | 95.02 | 94.55 | 94.67 | 94.67 | 14,315 |
22 May 2024 | 94.61 | 94.64 | 94.46 | 94.56 | 94.56 | 3,280 |
21 May 2024 | 94.79 | 94.93 | 94.50 | 94.93 | 94.93 | 6,362 |
20 May 2024 | 94.87 | 95.15 | 94.86 | 95.08 | 95.08 | 679 |
17 May 2024 | 94.87 | 94.87 | 94.53 | 94.76 | 94.76 | 14,531 |
16 May 2024 | 95.13 | 95.13 | 94.80 | 95.11 | 95.11 | 56,095 |
15 May 2024 | 94.73 | 94.87 | 94.55 | 94.87 | 94.87 | 46,363 |
14 May 2024 | 94.26 | 94.45 | 94.19 | 94.45 | 94.45 | 992 |
13 May 2024 | 94.33 | 94.39 | 94.18 | 94.32 | 94.32 | 754 |
10 May 2024 | 93.94 | 94.42 | 93.94 | 94.27 | 94.27 | 134,155 |
09 May 2024 | 93.21 | 93.51 | 93.00 | 93.51 | 93.51 | 5,352 |
08 May 2024 | 92.96 | 93.14 | 92.96 | 93.12 | 93.12 | 1,388 |
07 May 2024 | 92.22 | 92.84 | 92.15 | 92.81 | 92.81 | 78,133 |
06 May 2024 | 91.40 | 92.04 | 91.40 | 91.85 | 91.85 | 2,155 |
03 May 2024 | 91.03 | 91.44 | 91.00 | 91.25 | 91.25 | 1,241 |
02 May 2024 | 90.71 | 90.93 | 90.69 | 90.75 | 90.75 | 1,209 |
30 Apr 2024 | 91.72 | 91.72 | 90.95 | 91.07 | 91.07 | 26,035 |
29 Apr 2024 | 91.81 | 91.91 | 91.64 | 91.67 | 91.67 | 21,293 |
26 Apr 2024 | 91.09 | 91.50 | 90.87 | 91.50 | 91.50 | 3,970 |
25 Apr 2024 | 90.88 | 90.88 | 89.82 | 90.40 | 90.40 | 12,699 |
24 Apr 2024 | 91.41 | 91.54 | 90.87 | 90.91 | 90.91 | 2,022 |
23 Apr 2024 | 90.86 | 91.30 | 90.81 | 91.30 | 91.30 | 1,421 |
22 Apr 2024 | 90.17 | 90.34 | 89.80 | 90.21 | 90.21 | 5,819 |
19 Apr 2024 | 89.10 | 89.61 | 89.03 | 89.61 | 89.61 | 50,927 |
18 Apr 2024 | 89.69 | 89.69 | 89.20 | 89.64 | 89.64 | 1,921 |
17 Apr 2024 | 89.46 | 89.99 | 89.44 | 89.44 | 89.44 | 5,885 |
16 Apr 2024 | 89.59 | 89.76 | 89.18 | 89.49 | 89.49 | 34,810 |
15 Apr 2024 | 90.86 | 91.21 | 90.55 | 90.78 | 90.78 | 2,426 |
12 Apr 2024 | 91.27 | 91.55 | 90.67 | 90.67 | 90.67 | 2,352 |
11 Apr 2024 | 90.84 | 90.86 | 90.25 | 90.45 | 90.45 | 1,189 |
10 Apr 2024 | 91.09 | 91.14 | 90.22 | 90.73 | 90.73 | 4,493 |
09 Apr 2024 | 90.92 | 91.10 | 90.50 | 90.56 | 90.56 | 3,091 |
08 Apr 2024 | 90.70 | 91.17 | 90.70 | 91.17 | 91.17 | 312 |
05 Apr 2024 | 90.49 | 90.67 | 90.40 | 90.67 | 90.67 | 574 |
04 Apr 2024 | 91.27 | 91.57 | 91.25 | 91.51 | 91.51 | 1,551 |
03 Apr 2024 | 91.08 | 91.36 | 90.94 | 91.36 | 91.36 | 7,287 |
02 Apr 2024 | 92.69 | 92.69 | 90.93 | 91.06 | 91.06 | 79,652 |
28 Mar 2024 | 91.75 | 91.80 | 91.65 | 91.71 | 91.71 | 17,178 |
27 Mar 2024 | 91.35 | 91.56 | 91.27 | 91.49 | 91.49 | 3,561 |
26 Mar 2024 | 91.12 | 91.46 | 91.05 | 91.46 | 91.46 | 10,424 |
25 Mar 2024 | 91.27 | 91.36 | 90.86 | 91.17 | 91.17 | 7,268 |
22 Mar 2024 | 91.03 | 91.34 | 91.03 | 91.22 | 91.22 | 1,415 |
21 Mar 2024 | 91.30 | 91.30 | 90.70 | 91.14 | 91.14 | 9,678 |
20 Mar 2024 | 90.29 | 90.51 | 90.20 | 90.40 | 90.40 | 6,263 |
19 Mar 2024 | 90.06 | 90.45 | 90.00 | 90.45 | 90.45 | 28,909 |
18 Mar 2024 | 90.49 | 90.49 | 90.11 | 90.26 | 90.26 | 19,922 |
15 Mar 2024 | 90.70 | 90.96 | 90.28 | 90.28 | 90.28 | 16,161 |
14 Mar 2024 | 90.88 | 91.16 | 90.56 | 90.69 | 90.69 | 11,922 |
13 Mar 2024 | 90.58 | 90.90 | 90.58 | 90.70 | 90.70 | 1,326 |
12 Mar 2024 | 90.19 | 90.65 | 89.95 | 90.58 | 90.58 | 2,924 |
11 Mar 2024 | 89.43 | 89.66 | 89.43 | 89.66 | 89.66 | 577 |
08 Mar 2024 | 89.93 | 90.09 | 89.86 | 89.93 | 89.93 | 3,116 |
07 Mar 2024 | 88.81 | 89.97 | 88.81 | 89.96 | 89.96 | 1,885 |
06 Mar 2024 | 88.41 | 88.93 | 88.41 | 88.93 | 88.93 | 1,757 |
05 Mar 2024 | 88.56 | 88.66 | 88.41 | 88.55 | 88.55 | 420 |
04 Mar 2024 | 88.82 | 88.92 | 88.59 | 88.80 | 88.80 | 617 |
01 Mar 2024 | 88.70 | 88.82 | 88.42 | 88.82 | 88.82 | 14,298 |
29 Feb 2024 | 88.48 | 88.50 | 88.29 | 88.29 | 88.29 | 4,645 |
28 Feb 2024 | 88.42 | 88.46 | 88.24 | 88.29 | 88.29 | 19,631 |
27 Feb 2024 | 88.43 | 88.58 | 88.33 | 88.58 | 88.58 | 9,717 |
26 Feb 2024 | 88.60 | 88.64 | 88.39 | 88.39 | 88.39 | 1,343 |
23 Feb 2024 | 88.50 | 88.75 | 88.38 | 88.67 | 88.67 | 1,553 |
22 Feb 2024 | 88.42 | 88.53 | 88.03 | 88.38 | 88.38 | 1,987 |
21 Feb 2024 | 87.61 | 87.61 | 87.42 | 87.57 | 87.57 | 3,079 |
20 Feb 2024 | 87.68 | 87.86 | 87.56 | 87.76 | 87.76 | 1,106 |
19 Feb 2024 | 87.55 | 87.80 | 87.54 | 87.80 | 87.80 | 782 |
16 Feb 2024 | 87.52 | 87.71 | 87.52 | 87.71 | 87.71 | 456 |
15 Feb 2024 | 86.98 | 87.13 | 86.90 | 87.13 | 87.13 | 68,057 |
14 Feb 2024 | 86.20 | 86.50 | 86.20 | 86.48 | 86.48 | 36,729 |
13 Feb 2024 | 86.70 | 86.72 | 86.08 | 86.11 | 86.11 | 2,195 |
12 Feb 2024 | 86.72 | 86.91 | 86.62 | 86.91 | 86.91 | 1,118 |
09 Feb 2024 | 86.53 | 86.69 | 86.28 | 86.47 | 86.47 | 6,074 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |