Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 103.28 | 103.34 | 103.28 | 103.30 | 103.30 | 6,924 |
26 Jun 2024 | 103.28 | 103.32 | 103.26 | 103.32 | 103.32 | 35,040 |
25 Jun 2024 | 103.30 | 103.30 | 103.26 | 103.30 | 103.30 | 12,157 |
24 Jun 2024 | 103.28 | 103.30 | 103.24 | 103.30 | 103.30 | 37,023 |
21 Jun 2024 | 103.24 | 103.28 | 103.24 | 103.28 | 103.28 | 14,257 |
20 Jun 2024 | 103.24 | 103.26 | 103.22 | 103.26 | 103.26 | 53,181 |
19 Jun 2024 | 103.22 | 103.24 | 103.20 | 103.22 | 103.22 | 34,858 |
18 Jun 2024 | 103.20 | 103.22 | 103.20 | 103.22 | 103.22 | 36,546 |
17 Jun 2024 | 103.18 | 103.22 | 103.14 | 103.22 | 103.22 | 24,398 |
14 Jun 2024 | 103.18 | 103.20 | 103.14 | 103.16 | 103.16 | 16,538 |
13 Jun 2024 | 103.18 | 103.18 | 103.10 | 103.18 | 103.18 | 28,716 |
12 Jun 2024 | 103.14 | 103.16 | 103.12 | 103.16 | 103.16 | 9,382 |
11 Jun 2024 | 103.16 | 103.16 | 103.08 | 103.12 | 103.12 | 44,378 |
10 Jun 2024 | 103.12 | 103.16 | 103.10 | 103.16 | 103.16 | 25,693 |
07 Jun 2024 | 103.10 | 103.12 | 103.08 | 103.10 | 103.10 | 17,323 |
06 Jun 2024 | 103.08 | 103.10 | 103.04 | 103.10 | 103.10 | 14,858 |
05 Jun 2024 | 103.04 | 103.08 | 103.02 | 103.06 | 103.06 | 21,382 |
04 Jun 2024 | 103.06 | 103.06 | 103.02 | 103.02 | 103.02 | 11,929 |
03 Jun 2024 | 103.06 | 103.06 | 103.00 | 103.02 | 103.02 | 14,587 |
31 May 2024 | 103.02 | 103.08 | 103.00 | 103.04 | 103.04 | 25,944 |
30 May 2024 | 103.00 | 103.02 | 102.96 | 103.02 | 103.02 | 6,731 |
29 May 2024 | 103.00 | 103.00 | 102.94 | 102.94 | 102.94 | 26,034 |
28 May 2024 | 103.00 | 103.00 | 102.94 | 102.96 | 102.96 | 10,326 |
27 May 2024 | 102.98 | 103.00 | 102.94 | 102.98 | 102.98 | 13,123 |
24 May 2024 | 102.96 | 102.96 | 102.92 | 102.96 | 102.96 | 10,037 |
23 May 2024 | 102.94 | 103.04 | 102.82 | 102.94 | 102.94 | 74,388 |
22 May 2024 | 102.90 | 102.90 | 102.86 | 102.90 | 102.90 | 11,619 |
21 May 2024 | 102.90 | 102.94 | 102.86 | 102.90 | 102.90 | 16,304 |
20 May 2024 | 102.88 | 102.90 | 102.86 | 102.90 | 102.90 | 8,490 |
17 May 2024 | 102.86 | 102.92 | 102.82 | 102.90 | 102.90 | 30,795 |
16 May 2024 | 102.86 | 102.86 | 102.78 | 102.84 | 102.84 | 21,086 |
15 May 2024 | 102.84 | 102.86 | 102.78 | 102.82 | 102.82 | 24,206 |
14 May 2024 | 102.84 | 102.84 | 102.74 | 102.82 | 102.82 | 17,974 |
13 May 2024 | 102.82 | 102.82 | 102.76 | 102.82 | 102.82 | 17,303 |
10 May 2024 | 102.76 | 102.84 | 102.74 | 102.80 | 102.80 | 14,289 |
09 May 2024 | 102.78 | 102.82 | 102.72 | 102.78 | 102.78 | 7,034 |
08 May 2024 | 102.72 | 102.80 | 102.70 | 102.74 | 102.74 | 21,869 |
07 May 2024 | 102.72 | 102.76 | 102.70 | 102.74 | 102.74 | 27,149 |
06 May 2024 | 102.74 | 102.78 | 102.70 | 102.70 | 102.70 | 18,440 |
03 May 2024 | 102.70 | 102.72 | 102.68 | 102.72 | 102.72 | 8,863 |
02 May 2024 | 102.68 | 102.70 | 102.62 | 102.70 | 102.70 | 9,589 |
30 Apr 2024 | 102.64 | 102.66 | 102.60 | 102.64 | 102.64 | 17,010 |
29 Apr 2024 | 102.62 | 102.62 | 102.58 | 102.62 | 102.62 | 22,472 |
26 Apr 2024 | 102.58 | 102.62 | 102.58 | 102.62 | 102.62 | 16,436 |
25 Apr 2024 | 102.58 | 102.60 | 102.54 | 102.56 | 102.56 | 16,696 |
24 Apr 2024 | 102.58 | 102.62 | 102.52 | 102.58 | 102.58 | 30,316 |
23 Apr 2024 | 102.54 | 102.58 | 102.52 | 102.52 | 102.52 | 21,748 |
22 Apr 2024 | 102.54 | 102.60 | 102.50 | 102.54 | 102.54 | 31,686 |
19 Apr 2024 | 102.54 | 102.60 | 102.46 | 102.54 | 102.54 | 17,912 |
18 Apr 2024 | 102.50 | 102.52 | 102.46 | 102.48 | 102.48 | 17,103 |
17 Apr 2024 | 102.48 | 102.60 | 102.40 | 102.48 | 102.48 | 78,056 |
16 Apr 2024 | 102.50 | 102.50 | 102.44 | 102.48 | 102.48 | 39,053 |
15 Apr 2024 | 102.44 | 102.48 | 102.42 | 102.46 | 102.46 | 29,121 |
12 Apr 2024 | 102.44 | 102.48 | 102.36 | 102.44 | 102.44 | 16,331 |
11 Apr 2024 | 102.40 | 102.46 | 102.38 | 102.40 | 102.40 | 16,869 |
10 Apr 2024 | 102.40 | 102.40 | 102.36 | 102.40 | 102.40 | 27,250 |
09 Apr 2024 | 102.40 | 102.42 | 102.36 | 102.40 | 102.40 | 19,932 |
08 Apr 2024 | 102.40 | 102.40 | 102.36 | 102.36 | 102.36 | 42,052 |
05 Apr 2024 | 102.34 | 102.40 | 102.34 | 102.36 | 102.36 | 12,006 |
04 Apr 2024 | 102.34 | 102.38 | 102.32 | 102.32 | 102.32 | 16,351 |
03 Apr 2024 | 102.30 | 102.34 | 102.30 | 102.30 | 102.30 | 21,074 |
02 Apr 2024 | 102.30 | 102.40 | 102.28 | 102.32 | 102.32 | 28,820 |
28 Mar 2024 | 102.26 | 102.34 | 102.24 | 102.28 | 102.28 | 22,944 |
27 Mar 2024 | 102.22 | 102.30 | 102.20 | 102.28 | 102.28 | 20,738 |
26 Mar 2024 | 102.24 | 102.26 | 101.98 | 101.98 | 101.98 | 58,984 |
25 Mar 2024 | 102.24 | 102.24 | 102.20 | 102.22 | 102.22 | 37,770 |
22 Mar 2024 | 102.22 | 102.22 | 102.18 | 102.20 | 102.20 | 11,894 |
21 Mar 2024 | 102.18 | 102.22 | 102.16 | 102.22 | 102.22 | 21,971 |
20 Mar 2024 | 102.16 | 102.18 | 102.14 | 102.18 | 102.18 | 30,386 |
19 Mar 2024 | 102.16 | 102.16 | 102.12 | 102.16 | 102.16 | 14,659 |
18 Mar 2024 | 102.14 | 102.16 | 102.10 | 102.14 | 102.14 | 15,628 |
15 Mar 2024 | 102.14 | 102.16 | 102.10 | 102.10 | 102.10 | 16,683 |
14 Mar 2024 | 102.14 | 102.14 | 102.08 | 102.14 | 102.14 | 37,131 |
13 Mar 2024 | 102.06 | 102.10 | 102.06 | 102.10 | 102.10 | 17,030 |
12 Mar 2024 | 102.08 | 102.10 | 102.04 | 102.08 | 102.08 | 27,454 |
11 Mar 2024 | 102.06 | 102.08 | 102.04 | 102.08 | 102.08 | 15,969 |
08 Mar 2024 | 102.06 | 102.08 | 102.02 | 102.06 | 102.06 | 14,260 |
07 Mar 2024 | 102.02 | 102.06 | 102.00 | 102.06 | 102.06 | 26,361 |
06 Mar 2024 | 102.02 | 102.06 | 101.98 | 102.04 | 102.04 | 16,652 |
05 Mar 2024 | 102.00 | 102.04 | 101.94 | 102.02 | 102.02 | 26,457 |
04 Mar 2024 | 102.00 | 102.00 | 101.96 | 101.98 | 101.98 | 25,832 |
01 Mar 2024 | 101.94 | 101.98 | 101.94 | 101.98 | 101.98 | 11,743 |
29 Feb 2024 | 101.94 | 101.98 | 101.92 | 101.98 | 101.98 | 19,369 |
28 Feb 2024 | 101.94 | 101.94 | 101.90 | 101.94 | 101.94 | 4,141 |
27 Feb 2024 | 101.92 | 101.94 | 101.88 | 101.94 | 101.94 | 12,096 |
26 Feb 2024 | 101.92 | 101.92 | 101.90 | 101.92 | 101.92 | 39,389 |
23 Feb 2024 | 101.90 | 101.92 | 101.86 | 101.92 | 101.92 | 20,547 |
22 Feb 2024 | 101.88 | 101.90 | 101.84 | 101.90 | 101.90 | 7,952 |
21 Feb 2024 | 101.86 | 101.86 | 101.82 | 101.86 | 101.86 | 10,156 |
20 Feb 2024 | 101.82 | 101.86 | 101.82 | 101.86 | 101.86 | 11,645 |
19 Feb 2024 | 101.84 | 101.86 | 101.80 | 101.84 | 101.84 | 15,449 |
16 Feb 2024 | 101.82 | 101.84 | 101.80 | 101.82 | 101.82 | 27,197 |
15 Feb 2024 | 101.80 | 101.82 | 101.76 | 101.82 | 101.82 | 12,918 |
14 Feb 2024 | 101.78 | 101.82 | 101.74 | 101.78 | 101.78 | 24,198 |
13 Feb 2024 | 101.76 | 101.78 | 101.74 | 101.76 | 101.76 | 14,741 |
12 Feb 2024 | 101.78 | 101.80 | 101.74 | 101.76 | 101.76 | 22,736 |
09 Feb 2024 | 101.90 | 101.94 | 101.72 | 101.72 | 101.72 | 6,925 |
08 Feb 2024 | 101.72 | 101.76 | 101.70 | 101.74 | 101.74 | 12,884 |
07 Feb 2024 | 101.70 | 101.74 | 101.68 | 101.72 | 101.72 | 19,008 |
06 Feb 2024 | 101.66 | 101.72 | 101.66 | 101.70 | 101.70 | 17,822 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |