Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 96.30 | 96.95 | 94.40 | 94.75 | 94.75 | 332,951 |
27 Jun 2024 | 95.85 | 96.35 | 95.40 | 95.70 | 95.70 | 417,043 |
26 Jun 2024 | 98.85 | 100.70 | 95.35 | 95.60 | 95.60 | 465,462 |
25 Jun 2024 | 101.70 | 101.70 | 98.70 | 98.78 | 98.78 | 218,384 |
24 Jun 2024 | 100.60 | 102.60 | 100.60 | 101.40 | 101.40 | 287,578 |
21 Jun 2024 | 101.60 | 102.10 | 100.50 | 101.70 | 101.70 | 207,051 |
20 Jun 2024 | 101.90 | 101.90 | 100.15 | 100.90 | 100.90 | 361,769 |
19 Jun 2024 | 101.70 | 102.80 | 101.40 | 101.50 | 101.50 | 125,890 |
18 Jun 2024 | 101.90 | 102.20 | 101.00 | 101.80 | 101.80 | 265,633 |
17 Jun 2024 | 100.70 | 103.20 | 100.65 | 102.00 | 102.00 | 677,783 |
14 Jun 2024 | 103.00 | 103.90 | 102.05 | 103.30 | 103.30 | 707,726 |
13 Jun 2024 | 103.60 | 103.90 | 102.70 | 103.10 | 103.10 | 332,491 |
12 Jun 2024 | 102.80 | 104.90 | 102.40 | 104.10 | 104.10 | 410,399 |
11 Jun 2024 | 102.80 | 104.00 | 101.10 | 102.90 | 102.90 | 857,169 |
10 Jun 2024 | 106.20 | 106.70 | 105.10 | 105.55 | 105.55 | 451,958 |
07 Jun 2024 | 106.55 | 107.20 | 105.90 | 106.00 | 106.00 | 454,900 |
06 Jun 2024 | 106.00 | 107.30 | 105.90 | 106.90 | 106.90 | 494,726 |
05 Jun 2024 | 107.10 | 107.10 | 105.30 | 106.00 | 106.00 | 410,114 |
04 Jun 2024 | 107.60 | 107.80 | 105.40 | 106.50 | 106.50 | 183,207 |
03 Jun 2024 | 108.10 | 109.50 | 107.70 | 108.90 | 108.90 | 329,619 |
31 May 2024 | 106.00 | 108.30 | 105.80 | 107.90 | 107.90 | 583,673 |
30 May 2024 | 104.70 | 106.90 | 104.70 | 106.50 | 106.50 | 372,052 |
29 May 2024 | 105.70 | 106.40 | 104.60 | 105.15 | 105.15 | 756,347 |
28 May 2024 | 106.00 | 106.90 | 104.70 | 105.40 | 105.40 | 416,188 |
24 May 2024 | 106.00 | 107.00 | 105.80 | 106.30 | 106.30 | 236,708 |
23 May 2024 | 105.20 | 107.30 | 105.10 | 107.10 | 107.10 | 346,604 |
22 May 2024 | 104.10 | 106.20 | 103.70 | 105.90 | 105.90 | 417,708 |
21 May 2024 | 102.70 | 104.55 | 102.60 | 104.00 | 104.00 | 339,798 |
20 May 2024 | 103.60 | 104.50 | 103.20 | 103.80 | 103.80 | 109,274 |
17 May 2024 | 103.80 | 104.30 | 102.70 | 103.90 | 103.90 | 214,470 |
16 May 2024 | 104.60 | 104.70 | 102.50 | 104.10 | 104.10 | 362,594 |
15 May 2024 | 103.10 | 103.90 | 102.20 | 103.40 | 103.40 | 428,126 |
14 May 2024 | 100.80 | 102.00 | 100.00 | 101.20 | 101.20 | 243,450 |
13 May 2024 | 100.70 | 101.50 | 99.15 | 100.80 | 100.80 | 364,883 |
10 May 2024 | 98.60 | 100.20 | 97.75 | 100.20 | 100.20 | 680,246 |
09 May 2024 | 94.45 | 97.65 | 94.35 | 97.30 | 97.30 | 466,667 |
08 May 2024 | 92.05 | 94.00 | 92.05 | 93.60 | 93.60 | 171,368 |
07 May 2024 | 92.80 | 93.70 | 92.80 | 93.35 | 93.35 | 400,548 |
03 May 2024 | 91.15 | 93.20 | 90.80 | 91.95 | 91.95 | 322,511 |
02 May 2024 | 91.50 | 91.90 | 90.05 | 90.45 | 90.45 | 424,852 |
01 May 2024 | 92.28 | 92.85 | 91.05 | 91.25 | 91.25 | 143,123 |
30 Apr 2024 | 94.00 | 94.10 | 91.70 | 91.95 | 91.95 | 284,003 |
29 Apr 2024 | 91.50 | 93.75 | 90.80 | 93.75 | 93.75 | 385,780 |
26 Apr 2024 | 91.90 | 92.93 | 91.80 | 92.55 | 92.55 | 579,375 |
25 Apr 2024 | 90.70 | 91.90 | 90.45 | 91.55 | 91.55 | 561,187 |
24 Apr 2024 | 91.20 | 92.15 | 90.25 | 90.85 | 90.85 | 399,089 |
23 Apr 2024 | 92.53 | 92.53 | 90.65 | 91.10 | 91.10 | 201,724 |
22 Apr 2024 | 92.35 | 93.25 | 91.75 | 91.80 | 91.80 | 158,252 |
19 Apr 2024 | 91.05 | 91.50 | 90.05 | 91.28 | 91.28 | 439,086 |
18 Apr 2024 | 89.25 | 91.30 | 89.05 | 91.15 | 91.15 | 216,952 |
17 Apr 2024 | 87.40 | 90.75 | 87.40 | 89.85 | 89.85 | 614,239 |
16 Apr 2024 | 90.40 | 90.40 | 87.30 | 87.85 | 87.85 | 1,289,916 |
15 Apr 2024 | 96.00 | 96.00 | 91.50 | 92.72 | 92.72 | 765,705 |
12 Apr 2024 | 98.80 | 99.50 | 96.80 | 97.05 | 97.05 | 485,014 |
11 Apr 2024 | 97.05 | 97.10 | 96.25 | 96.55 | 96.55 | 640,675 |
10 Apr 2024 | 97.80 | 98.10 | 96.15 | 96.70 | 96.70 | 350,788 |
09 Apr 2024 | 97.85 | 98.70 | 97.05 | 97.10 | 97.10 | 266,126 |
08 Apr 2024 | 96.40 | 98.80 | 96.35 | 98.40 | 98.40 | 291,181 |
05 Apr 2024 | 96.50 | 96.80 | 95.95 | 96.55 | 96.55 | 225,542 |
04 Apr 2024 | 94.60 | 96.75 | 94.60 | 96.65 | 96.65 | 441,610 |
03 Apr 2024 | 91.90 | 94.30 | 91.90 | 93.88 | 93.88 | 342,572 |
02 Apr 2024 | 93.13 | 95.15 | 93.13 | 93.75 | 93.75 | 767,441 |
28 Mar 2024 | 93.35 | 94.65 | 92.80 | 94.47 | 94.47 | 505,600 |
27 Mar 2024 | 95.20 | 95.22 | 93.38 | 94.40 | 94.40 | 338,243 |
26 Mar 2024 | 94.18 | 94.65 | 93.53 | 94.45 | 94.45 | 243,833 |
25 Mar 2024 | 92.95 | 93.65 | 92.60 | 93.40 | 93.40 | 237,696 |
22 Mar 2024 | 94.95 | 95.07 | 93.65 | 93.93 | 93.93 | 349,761 |
21 Mar 2024 | 93.45 | 94.85 | 93.45 | 94.60 | 94.60 | 448,015 |
20 Mar 2024 | 92.70 | 93.80 | 92.05 | 93.05 | 93.05 | 544,870 |
19 Mar 2024 | 94.00 | 94.35 | 93.00 | 93.50 | 93.50 | 293,093 |
18 Mar 2024 | 94.97 | 95.00 | 94.20 | 94.65 | 94.65 | 315,506 |
15 Mar 2024 | 94.00 | 94.65 | 93.20 | 94.60 | 94.60 | 556,527 |
14 Mar 2024 | 93.30 | 94.15 | 93.25 | 93.65 | 93.65 | 353,971 |
13 Mar 2024 | 94.20 | 94.55 | 92.95 | 92.95 | 92.95 | 222,835 |
12 Mar 2024 | 95.60 | 95.80 | 94.35 | 94.75 | 94.75 | 498,943 |
11 Mar 2024 | 97.15 | 97.15 | 95.30 | 95.65 | 95.65 | 626,182 |
08 Mar 2024 | 97.50 | 98.00 | 96.65 | 97.50 | 97.50 | 773,545 |
07 Mar 2024 | 96.20 | 97.85 | 95.80 | 97.60 | 97.60 | 865,792 |
06 Mar 2024 | 95.50 | 96.30 | 95.35 | 96.10 | 96.10 | 508,286 |
05 Mar 2024 | 95.50 | 95.85 | 95.00 | 95.80 | 95.80 | 414,635 |
04 Mar 2024 | 95.60 | 95.80 | 94.95 | 95.35 | 95.35 | 967,083 |
01 Mar 2024 | 94.45 | 95.95 | 94.15 | 95.75 | 95.75 | 514,415 |
29 Feb 2024 | 93.75 | 94.40 | 93.50 | 94.25 | 94.25 | 485,178 |
29 Feb 2024 | 0.95 Dividend | |||||
28 Feb 2024 | 94.00 | 94.95 | 93.75 | 94.60 | 93.65 | 983,024 |
27 Feb 2024 | 92.90 | 93.80 | 91.80 | 93.70 | 92.76 | 564,248 |
26 Feb 2024 | 94.60 | 94.80 | 92.25 | 92.70 | 91.77 | 492,691 |
23 Feb 2024 | 97.20 | 97.20 | 92.10 | 94.65 | 93.70 | 511,293 |
22 Feb 2024 | 90.05 | 99.00 | 90.05 | 95.30 | 94.34 | 728,721 |
21 Feb 2024 | 96.60 | 96.88 | 95.25 | 95.65 | 94.69 | 532,563 |
20 Feb 2024 | 97.00 | 97.45 | 95.80 | 96.20 | 95.23 | 345,672 |
19 Feb 2024 | 97.57 | 97.95 | 96.30 | 97.00 | 96.03 | 207,624 |
16 Feb 2024 | 97.45 | 97.80 | 96.60 | 97.15 | 96.17 | 245,825 |
15 Feb 2024 | 96.78 | 97.25 | 96.25 | 96.65 | 95.68 | 339,595 |
14 Feb 2024 | 97.20 | 98.05 | 96.05 | 96.20 | 95.23 | 303,850 |
13 Feb 2024 | 97.95 | 98.30 | 95.90 | 96.45 | 95.48 | 346,118 |
12 Feb 2024 | 97.00 | 97.65 | 96.55 | 97.65 | 96.67 | 160,377 |
09 Feb 2024 | 96.05 | 96.60 | 95.95 | 96.55 | 95.58 | 174,845 |
08 Feb 2024 | 95.90 | 96.60 | 95.25 | 96.30 | 95.33 | 392,129 |
07 Feb 2024 | 96.80 | 96.80 | 95.40 | 95.40 | 94.44 | 271,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |