Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 95.10 | 95.10 | 90.85 | 91.35 | 91.35 | - |
13 Jun 2024 | 96.80 | 96.80 | 94.65 | 95.00 | 95.00 | - |
12 Jun 2024 | 94.60 | 97.10 | 94.50 | 96.80 | 96.80 | - |
11 Jun 2024 | 99.55 | 99.55 | 94.10 | 94.20 | 94.20 | - |
10 Jun 2024 | 98.80 | 99.40 | 98.00 | 99.40 | 99.40 | - |
07 Jun 2024 | 101.20 | 101.30 | 99.50 | 99.50 | 99.50 | - |
06 Jun 2024 | 101.10 | 101.80 | 100.80 | 101.30 | 101.30 | - |
05 Jun 2024 | 101.30 | 102.00 | 101.30 | 101.70 | 101.70 | - |
04 Jun 2024 | 100.30 | 101.20 | 100.30 | 101.00 | 101.00 | - |
03 Jun 2024 | 99.85 | 100.50 | 99.00 | 100.40 | 100.40 | - |
31 May 2024 | 99.45 | 99.45 | 98.70 | 99.40 | 99.40 | - |
30 May 2024 | 97.35 | 99.40 | 97.35 | 99.10 | 99.10 | - |
29 May 2024 | 98.50 | 98.60 | 97.15 | 97.90 | 97.90 | - |
28 May 2024 | 98.70 | 99.65 | 98.55 | 98.75 | 98.75 | - |
27 May 2024 | 98.60 | 99.05 | 98.55 | 98.70 | 98.70 | - |
24 May 2024 | 98.05 | 98.80 | 98.05 | 98.60 | 98.60 | - |
23 May 2024 | 102.20 | 102.20 | 98.00 | 98.05 | 98.05 | - |
22 May 2024 | 102.10 | 102.30 | 101.40 | 101.70 | 101.70 | - |
21 May 2024 | 101.80 | 102.10 | 101.20 | 102.10 | 102.10 | - |
20 May 2024 | 102.10 | 102.80 | 101.80 | 101.80 | 101.80 | - |
17 May 2024 | 104.20 | 104.20 | 102.00 | 102.00 | 102.00 | - |
16 May 2024 | 102.40 | 104.60 | 102.00 | 104.20 | 104.20 | - |
15 May 2024 | 100.30 | 102.50 | 100.30 | 102.30 | 102.30 | - |
14 May 2024 | 100.20 | 100.70 | 100.10 | 100.30 | 100.30 | - |
13 May 2024 | 100.00 | 100.50 | 99.90 | 100.20 | 100.20 | - |
10 May 2024 | 100.50 | 101.20 | 99.90 | 100.00 | 100.00 | - |
09 May 2024 | 99.45 | 100.90 | 99.45 | 100.30 | 100.30 | - |
08 May 2024 | 99.90 | 100.60 | 99.60 | 99.80 | 99.80 | - |
07 May 2024 | 99.30 | 100.70 | 99.30 | 100.00 | 100.00 | - |
06 May 2024 | 98.90 | 99.55 | 98.65 | 99.30 | 99.30 | - |
03 May 2024 | 97.45 | 98.90 | 97.45 | 98.80 | 98.80 | - |
02 May 2024 | 95.60 | 97.45 | 95.60 | 97.40 | 97.40 | - |
30 Apr 2024 | 95.80 | 96.35 | 95.55 | 95.75 | 95.75 | - |
29 Apr 2024 | 95.65 | 96.40 | 95.35 | 95.75 | 95.75 | - |
26 Apr 2024 | 94.15 | 95.70 | 94.15 | 95.30 | 95.30 | - |
25 Apr 2024 | 93.80 | 94.10 | 92.45 | 93.45 | 93.45 | - |
24 Apr 2024 | 95.55 | 95.55 | 93.60 | 94.10 | 94.10 | - |
23 Apr 2024 | 94.75 | 95.30 | 94.75 | 95.30 | 95.30 | - |
22 Apr 2024 | 93.65 | 94.90 | 93.40 | 94.70 | 94.70 | - |
19 Apr 2024 | 91.45 | 93.15 | 91.45 | 92.85 | 92.85 | - |
18 Apr 2024 | 91.85 | 92.95 | 91.85 | 92.20 | 92.20 | - |
17 Apr 2024 | 90.20 | 91.70 | 90.20 | 91.40 | 91.40 | - |
16 Apr 2024 | 90.45 | 91.00 | 90.15 | 91.00 | 91.00 | - |
15 Apr 2024 | 92.85 | 93.00 | 91.10 | 91.10 | 91.10 | - |
12 Apr 2024 | 93.10 | 93.30 | 92.00 | 92.15 | 92.15 | - |
11 Apr 2024 | 92.65 | 92.95 | 91.90 | 92.95 | 92.95 | - |
10 Apr 2024 | 94.70 | 95.40 | 92.40 | 92.65 | 92.65 | - |
09 Apr 2024 | 93.90 | 94.70 | 93.75 | 94.40 | 94.40 | - |
08 Apr 2024 | 93.45 | 94.25 | 93.35 | 94.10 | 94.10 | - |
05 Apr 2024 | 92.80 | 93.70 | 92.80 | 93.60 | 93.60 | - |
04 Apr 2024 | 93.50 | 94.50 | 93.00 | 93.00 | 93.00 | - |
03 Apr 2024 | 93.95 | 93.95 | 93.35 | 93.45 | 93.45 | - |
02 Apr 2024 | 94.85 | 94.85 | 93.95 | 94.25 | 94.25 | - |
28 Mar 2024 | 94.40 | 95.00 | 93.80 | 94.75 | 94.75 | - |
27 Mar 2024 | 93.65 | 94.55 | 93.45 | 94.55 | 94.55 | - |
26 Mar 2024 | 94.00 | 94.00 | 92.90 | 93.60 | 93.60 | - |
25 Mar 2024 | 94.70 | 94.70 | 92.95 | 93.80 | 93.80 | - |
22 Mar 2024 | 92.70 | 93.80 | 92.70 | 92.80 | 92.80 | - |
21 Mar 2024 | 92.75 | 93.40 | 92.70 | 92.95 | 92.95 | - |
20 Mar 2024 | 90.55 | 92.35 | 90.55 | 92.35 | 92.35 | - |
19 Mar 2024 | 91.15 | 91.60 | 90.60 | 90.70 | 90.70 | - |
18 Mar 2024 | 89.00 | 91.40 | 89.00 | 91.15 | 91.15 | - |
15 Mar 2024 | 90.40 | 91.50 | 90.15 | 91.20 | 91.20 | - |
14 Mar 2024 | 90.95 | 91.40 | 90.10 | 90.35 | 90.35 | - |
13 Mar 2024 | 90.85 | 91.00 | 89.85 | 91.00 | 91.00 | - |
12 Mar 2024 | 92.85 | 92.85 | 90.65 | 90.90 | 90.90 | - |
11 Mar 2024 | 92.60 | 93.30 | 92.15 | 92.60 | 92.60 | - |
08 Mar 2024 | 89.15 | 93.35 | 89.00 | 92.85 | 92.85 | - |
07 Mar 2024 | 88.20 | 89.30 | 87.65 | 89.25 | 89.25 | - |
06 Mar 2024 | 87.60 | 88.65 | 87.60 | 88.55 | 88.55 | - |
05 Mar 2024 | 87.35 | 88.15 | 87.30 | 87.30 | 87.30 | - |
04 Mar 2024 | 87.60 | 87.85 | 86.60 | 87.70 | 87.70 | - |
04 Mar 2024 | 2.65 Dividend | |||||
01 Mar 2024 | 89.75 | 90.40 | 89.10 | 90.35 | 87.70 | - |
29 Feb 2024 | 90.00 | 90.45 | 89.20 | 89.60 | 86.97 | - |
28 Feb 2024 | 91.90 | 91.90 | 88.90 | 89.85 | 87.21 | - |
27 Feb 2024 | 92.10 | 92.60 | 91.75 | 91.85 | 89.16 | - |
26 Feb 2024 | 93.50 | 93.75 | 92.15 | 92.30 | 89.59 | - |
23 Feb 2024 | 93.65 | 93.85 | 93.00 | 93.80 | 91.05 | - |
22 Feb 2024 | 94.45 | 94.45 | 93.45 | 93.75 | 91.00 | - |
21 Feb 2024 | 93.65 | 94.55 | 93.30 | 93.95 | 91.19 | - |
20 Feb 2024 | 93.85 | 94.00 | 93.25 | 93.50 | 90.76 | - |
19 Feb 2024 | 93.35 | 94.00 | 92.95 | 94.00 | 91.24 | - |
16 Feb 2024 | 94.50 | 94.85 | 93.45 | 93.45 | 90.71 | - |
15 Feb 2024 | 96.20 | 96.20 | 92.75 | 94.30 | 91.53 | - |
14 Feb 2024 | 95.55 | 96.50 | 95.35 | 96.00 | 93.18 | - |
13 Feb 2024 | 97.85 | 98.05 | 95.25 | 95.35 | 92.55 | - |
12 Feb 2024 | 97.10 | 98.55 | 97.10 | 97.95 | 95.08 | - |
09 Feb 2024 | 99.20 | 99.20 | 96.70 | 97.00 | 94.15 | - |
08 Feb 2024 | 99.85 | 100.00 | 99.10 | 99.15 | 96.24 | - |
07 Feb 2024 | 100.00 | 100.40 | 99.40 | 99.80 | 96.87 | - |
06 Feb 2024 | 100.30 | 100.40 | 99.15 | 100.00 | 97.07 | - |
05 Feb 2024 | 99.40 | 100.40 | 99.40 | 100.00 | 97.07 | - |
02 Feb 2024 | 100.00 | 101.30 | 99.40 | 99.50 | 96.58 | - |
01 Feb 2024 | 102.00 | 102.00 | 99.10 | 99.90 | 96.97 | - |
31 Jan 2024 | 103.20 | 103.30 | 102.30 | 102.30 | 99.30 | - |
30 Jan 2024 | 104.80 | 104.80 | 103.20 | 103.30 | 100.27 | - |
29 Jan 2024 | 104.30 | 104.90 | 102.60 | 104.90 | 101.82 | - |
26 Jan 2024 | 103.80 | 104.60 | 103.20 | 104.30 | 101.24 | - |
25 Jan 2024 | 104.50 | 104.50 | 102.00 | 104.10 | 101.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |