Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 98.07 | 99.27 | 97.12 | 97.52 | 97.52 | 203,500 |
21 Jun 2024 | 96.95 | 98.43 | 96.12 | 98.16 | 98.16 | 280,200 |
20 Jun 2024 | 96.67 | 98.33 | 96.06 | 97.03 | 97.03 | 128,300 |
18 Jun 2024 | 96.75 | 97.02 | 95.63 | 96.75 | 96.75 | 149,300 |
17 Jun 2024 | 94.31 | 97.15 | 94.31 | 96.74 | 96.74 | 174,300 |
14 Jun 2024 | 95.25 | 96.41 | 94.71 | 94.95 | 94.95 | 135,700 |
13 Jun 2024 | 97.27 | 97.62 | 95.21 | 96.17 | 96.17 | 102,400 |
12 Jun 2024 | 98.07 | 99.02 | 97.21 | 97.44 | 97.44 | 171,400 |
11 Jun 2024 | 96.98 | 97.78 | 94.89 | 97.20 | 97.20 | 171,300 |
10 Jun 2024 | 96.63 | 97.79 | 94.00 | 97.38 | 97.38 | 340,900 |
07 Jun 2024 | 95.43 | 97.81 | 95.42 | 97.36 | 97.36 | 247,000 |
06 Jun 2024 | 94.24 | 96.97 | 94.24 | 96.12 | 96.12 | 369,300 |
05 Jun 2024 | 91.42 | 94.51 | 90.43 | 94.49 | 94.49 | 335,000 |
04 Jun 2024 | 89.89 | 91.43 | 89.11 | 91.22 | 91.22 | 104,000 |
03 Jun 2024 | 89.00 | 90.00 | 88.38 | 89.89 | 89.89 | 145,200 |
31 May 2024 | 86.56 | 88.47 | 86.56 | 88.31 | 88.31 | 141,500 |
30 May 2024 | 86.10 | 86.70 | 85.35 | 85.92 | 85.92 | 82,600 |
29 May 2024 | 87.14 | 87.51 | 85.60 | 86.10 | 86.10 | 97,100 |
28 May 2024 | 87.28 | 88.90 | 86.51 | 88.06 | 88.06 | 146,400 |
24 May 2024 | 86.78 | 87.17 | 85.85 | 87.17 | 87.17 | 95,100 |
23 May 2024 | 85.17 | 85.73 | 84.87 | 85.58 | 85.58 | 91,900 |
22 May 2024 | 85.24 | 85.76 | 84.91 | 85.22 | 85.22 | 95,500 |
21 May 2024 | 86.38 | 86.85 | 85.03 | 85.42 | 85.42 | 107,600 |
20 May 2024 | 87.69 | 88.55 | 86.65 | 86.71 | 86.71 | 122,500 |
17 May 2024 | 87.73 | 88.43 | 86.60 | 87.66 | 87.66 | 134,700 |
16 May 2024 | 86.60 | 87.85 | 86.31 | 87.72 | 87.72 | 153,400 |
15 May 2024 | 87.69 | 88.32 | 86.40 | 86.60 | 86.60 | 141,200 |
14 May 2024 | 87.66 | 87.80 | 86.54 | 87.12 | 87.12 | 234,100 |
13 May 2024 | 87.59 | 89.05 | 87.06 | 87.33 | 87.33 | 163,500 |
10 May 2024 | 87.34 | 88.38 | 86.86 | 87.56 | 87.56 | 122,200 |
09 May 2024 | 87.23 | 87.91 | 86.41 | 87.00 | 87.00 | 284,900 |
08 May 2024 | 87.17 | 88.17 | 86.93 | 87.09 | 87.09 | 159,800 |
07 May 2024 | 87.39 | 88.54 | 87.08 | 87.66 | 87.66 | 109,600 |
06 May 2024 | 86.60 | 88.88 | 86.60 | 86.93 | 86.93 | 119,900 |
03 May 2024 | 86.29 | 87.67 | 85.68 | 86.32 | 86.32 | 170,500 |
02 May 2024 | 87.52 | 87.64 | 84.26 | 85.64 | 85.64 | 197,600 |
01 May 2024 | 90.06 | 92.64 | 86.04 | 87.07 | 87.07 | 274,600 |
30 Apr 2024 | 93.46 | 94.07 | 92.99 | 93.24 | 93.24 | 153,200 |
29 Apr 2024 | 93.95 | 94.52 | 93.28 | 93.68 | 93.68 | 174,700 |
26 Apr 2024 | 94.40 | 94.46 | 93.00 | 93.63 | 93.63 | 125,300 |
25 Apr 2024 | 92.86 | 95.10 | 92.25 | 93.81 | 93.81 | 206,600 |
24 Apr 2024 | 92.97 | 93.61 | 91.79 | 93.44 | 93.44 | 183,900 |
23 Apr 2024 | 93.35 | 95.38 | 92.92 | 92.99 | 92.99 | 85,200 |
22 Apr 2024 | 92.34 | 94.18 | 92.34 | 93.20 | 93.20 | 100,400 |
19 Apr 2024 | 90.16 | 92.69 | 90.02 | 92.32 | 92.32 | 116,500 |
18 Apr 2024 | 91.31 | 92.00 | 90.07 | 90.44 | 90.44 | 90,500 |
17 Apr 2024 | 91.23 | 91.65 | 90.71 | 91.24 | 91.24 | 111,800 |
16 Apr 2024 | 91.02 | 91.40 | 90.60 | 90.67 | 90.67 | 73,400 |
15 Apr 2024 | 92.40 | 92.40 | 90.29 | 91.15 | 91.15 | 122,900 |
12 Apr 2024 | 93.90 | 93.90 | 92.19 | 92.39 | 92.39 | 79,900 |
11 Apr 2024 | 94.19 | 94.84 | 93.61 | 93.87 | 93.87 | 88,500 |
10 Apr 2024 | 93.50 | 94.44 | 93.11 | 93.69 | 93.69 | 111,200 |
09 Apr 2024 | 94.81 | 96.21 | 94.20 | 94.92 | 94.92 | 105,600 |
08 Apr 2024 | 94.75 | 95.73 | 94.18 | 94.46 | 94.46 | 104,600 |
05 Apr 2024 | 93.74 | 95.11 | 93.08 | 94.19 | 94.19 | 103,400 |
04 Apr 2024 | 96.71 | 96.88 | 93.62 | 93.83 | 93.83 | 202,700 |
03 Apr 2024 | 94.87 | 96.44 | 94.37 | 96.00 | 96.00 | 132,000 |
02 Apr 2024 | 94.56 | 95.93 | 93.97 | 95.00 | 95.00 | 157,200 |
01 Apr 2024 | 96.38 | 96.75 | 94.90 | 95.23 | 95.23 | 130,800 |
28 Mar 2024 | 96.32 | 97.67 | 96.21 | 96.62 | 96.62 | 97,100 |
27 Mar 2024 | 96.24 | 96.82 | 95.91 | 96.32 | 96.32 | 92,200 |
26 Mar 2024 | 95.28 | 95.84 | 94.99 | 95.52 | 95.52 | 141,500 |
25 Mar 2024 | 95.31 | 95.54 | 94.37 | 94.80 | 94.80 | 136,700 |
22 Mar 2024 | 95.96 | 95.96 | 94.29 | 95.09 | 95.09 | 114,100 |
21 Mar 2024 | 96.10 | 97.30 | 95.25 | 95.40 | 95.40 | 151,900 |
20 Mar 2024 | 94.70 | 96.22 | 94.54 | 95.91 | 95.91 | 151,200 |
19 Mar 2024 | 94.40 | 95.96 | 94.22 | 95.25 | 95.25 | 98,600 |
18 Mar 2024 | 96.55 | 97.26 | 93.61 | 94.28 | 94.28 | 209,800 |
15 Mar 2024 | 95.27 | 97.29 | 95.27 | 96.47 | 96.47 | 268,600 |
14 Mar 2024 | 97.79 | 97.79 | 95.37 | 95.95 | 95.95 | 177,200 |
13 Mar 2024 | 97.84 | 99.70 | 97.51 | 97.93 | 97.93 | 136,500 |
12 Mar 2024 | 98.72 | 99.59 | 97.24 | 97.79 | 97.79 | 150,500 |
11 Mar 2024 | 98.86 | 99.51 | 97.51 | 99.35 | 99.35 | 147,700 |
08 Mar 2024 | 100.07 | 100.32 | 98.87 | 99.00 | 99.00 | 132,600 |
07 Mar 2024 | 98.77 | 100.19 | 98.18 | 99.37 | 99.37 | 141,900 |
06 Mar 2024 | 98.34 | 98.50 | 96.85 | 97.93 | 97.93 | 99,600 |
05 Mar 2024 | 97.77 | 98.02 | 96.95 | 97.29 | 97.29 | 127,200 |
04 Mar 2024 | 99.53 | 100.36 | 98.24 | 98.33 | 98.33 | 159,200 |
01 Mar 2024 | 98.13 | 99.52 | 97.51 | 99.40 | 99.40 | 219,700 |
29 Feb 2024 | 94.95 | 98.70 | 94.95 | 98.13 | 98.13 | 320,300 |
28 Feb 2024 | 103.13 | 104.88 | 93.00 | 93.90 | 93.90 | 339,200 |
27 Feb 2024 | 107.02 | 107.90 | 106.28 | 107.36 | 107.36 | 99,200 |
26 Feb 2024 | 106.64 | 107.25 | 105.88 | 107.02 | 107.02 | 66,200 |
23 Feb 2024 | 105.18 | 107.06 | 104.65 | 107.05 | 107.05 | 70,300 |
22 Feb 2024 | 103.95 | 105.44 | 103.41 | 105.18 | 105.18 | 114,500 |
21 Feb 2024 | 104.25 | 104.55 | 102.55 | 104.00 | 104.00 | 83,300 |
20 Feb 2024 | 104.39 | 105.42 | 104.39 | 104.66 | 104.66 | 64,500 |
16 Feb 2024 | 106.99 | 108.23 | 105.24 | 105.24 | 105.24 | 67,200 |
15 Feb 2024 | 105.46 | 106.86 | 105.02 | 106.86 | 106.86 | 76,100 |
14 Feb 2024 | 101.58 | 105.73 | 101.47 | 105.61 | 105.61 | 102,200 |
13 Feb 2024 | 103.51 | 104.80 | 100.85 | 101.45 | 101.45 | 100,400 |
12 Feb 2024 | 104.18 | 105.28 | 103.57 | 104.70 | 104.70 | 110,900 |
09 Feb 2024 | 101.91 | 104.01 | 101.91 | 103.51 | 103.51 | 93,700 |
08 Feb 2024 | 101.65 | 103.10 | 101.46 | 102.18 | 102.18 | 75,200 |
07 Feb 2024 | 102.00 | 102.61 | 101.13 | 101.46 | 101.46 | 59,600 |
06 Feb 2024 | 101.54 | 102.77 | 101.39 | 101.95 | 101.95 | 64,500 |
05 Feb 2024 | 102.33 | 102.51 | 100.89 | 101.54 | 101.54 | 102,500 |
02 Feb 2024 | 104.81 | 104.81 | 102.92 | 103.10 | 103.10 | 66,300 |
01 Feb 2024 | 103.22 | 105.45 | 103.22 | 105.25 | 105.25 | 68,500 |
31 Jan 2024 | 106.28 | 106.44 | 103.53 | 103.53 | 103.53 | 89,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |