Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 100.00 | 103.00 | 100.00 | 102.20 | 102.20 | 803,993 |
27 Jun 2024 | 99.60 | 100.60 | 99.60 | 99.70 | 99.70 | 226,295 |
26 Jun 2024 | 99.50 | 100.80 | 99.50 | 100.00 | 100.00 | 419,358 |
25 Jun 2024 | 99.20 | 99.50 | 98.00 | 99.50 | 99.50 | 314,342 |
24 Jun 2024 | 99.00 | 99.20 | 98.00 | 98.40 | 98.40 | 371,925 |
21 Jun 2024 | 97.80 | 99.20 | 97.70 | 99.20 | 99.20 | 1,678,701 |
20 Jun 2024 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | 182,546 |
19 Jun 2024 | 98.50 | 99.00 | 97.60 | 97.80 | 97.80 | 130,704 |
18 Jun 2024 | 98.60 | 99.30 | 98.50 | 98.50 | 98.50 | 217,236 |
17 Jun 2024 | 98.10 | 98.60 | 97.80 | 98.60 | 98.60 | 100,341 |
14 Jun 2024 | 98.40 | 98.40 | 97.60 | 98.00 | 98.00 | 203,545 |
13 Jun 2024 | 98.40 | 98.40 | 97.90 | 97.90 | 97.90 | 180,607 |
12 Jun 2024 | 98.00 | 98.50 | 97.70 | 97.70 | 97.70 | 390,042 |
11 Jun 2024 | 98.50 | 98.80 | 97.80 | 97.80 | 97.80 | 222,230 |
10 Jun 2024 | 98.80 | 99.00 | 98.40 | 98.50 | 98.50 | 117,454 |
07 Jun 2024 | 98.50 | 98.80 | 98.00 | 98.40 | 98.40 | 243,750 |
06 Jun 2024 | 98.50 | 98.50 | 97.40 | 98.50 | 98.50 | 142,433 |
05 Jun 2024 | 98.10 | 98.60 | 97.50 | 97.50 | 97.50 | 254,425 |
04 Jun 2024 | 99.30 | 99.30 | 98.20 | 98.40 | 98.40 | 139,664 |
03 Jun 2024 | 99.30 | 99.40 | 98.20 | 98.20 | 98.20 | 615,547 |
31 May 2024 | 97.20 | 99.60 | 96.60 | 99.60 | 99.60 | 7,671,105 |
30 May 2024 | 97.00 | 97.20 | 96.30 | 97.20 | 97.20 | 215,379 |
29 May 2024 | 96.80 | 97.20 | 96.00 | 96.00 | 96.00 | 472,986 |
28 May 2024 | 97.00 | 97.40 | 96.40 | 96.80 | 96.80 | 455,911 |
27 May 2024 | 97.50 | 97.50 | 96.40 | 97.00 | 97.00 | 154,159 |
24 May 2024 | 97.30 | 98.00 | 96.00 | 96.30 | 96.30 | 387,847 |
23 May 2024 | 98.00 | 98.10 | 97.30 | 97.30 | 97.30 | 282,753 |
22 May 2024 | 97.00 | 98.30 | 96.60 | 98.30 | 98.30 | 716,432 |
21 May 2024 | 97.20 | 97.20 | 96.50 | 96.50 | 96.50 | 307,360 |
20 May 2024 | 96.10 | 97.00 | 96.10 | 97.00 | 97.00 | 336,739 |
17 May 2024 | 96.20 | 96.60 | 96.10 | 96.10 | 96.10 | 275,796 |
16 May 2024 | 96.50 | 97.00 | 96.10 | 96.50 | 96.50 | 358,295 |
15 May 2024 | 97.60 | 98.20 | 96.00 | 96.90 | 96.90 | 323,185 |
14 May 2024 | 97.80 | 98.20 | 97.60 | 98.20 | 98.20 | 290,944 |
13 May 2024 | 98.00 | 98.00 | 97.40 | 97.50 | 97.50 | 213,385 |
10 May 2024 | 97.90 | 98.60 | 97.20 | 97.20 | 97.20 | 303,804 |
09 May 2024 | 97.90 | 98.60 | 97.50 | 97.90 | 97.90 | 362,901 |
07 May 2024 | 97.30 | 97.70 | 97.10 | 97.50 | 97.50 | 381,997 |
06 May 2024 | 97.00 | 97.70 | 96.90 | 97.30 | 97.30 | 176,607 |
03 May 2024 | 95.70 | 97.20 | 95.50 | 96.90 | 96.90 | 321,700 |
02 May 2024 | 95.30 | 96.70 | 95.30 | 95.40 | 95.40 | 656,584 |
30 Apr 2024 | 97.90 | 97.90 | 95.10 | 95.10 | 95.10 | 796,212 |
29 Apr 2024 | 98.00 | 98.00 | 96.80 | 97.40 | 97.40 | 613,633 |
26 Apr 2024 | 96.00 | 98.30 | 95.50 | 97.00 | 97.00 | 1,020,859 |
26 Apr 2024 | 9 Dividend | |||||
25 Apr 2024 | 103.00 | 103.80 | 102.80 | 103.40 | 94.40 | 584,869 |
24 Apr 2024 | 103.60 | 103.80 | 102.80 | 103.00 | 94.03 | 432,748 |
23 Apr 2024 | 102.20 | 103.00 | 102.00 | 103.00 | 94.03 | 738,346 |
22 Apr 2024 | 101.80 | 102.60 | 101.80 | 102.00 | 93.12 | 114,691 |
19 Apr 2024 | 102.80 | 102.80 | 101.80 | 101.80 | 92.94 | 360,252 |
18 Apr 2024 | 103.00 | 103.00 | 101.80 | 101.80 | 92.94 | 448,865 |
17 Apr 2024 | 103.00 | 103.00 | 101.80 | 101.80 | 92.94 | 193,720 |
16 Apr 2024 | 103.20 | 104.00 | 102.60 | 102.80 | 93.85 | 313,880 |
15 Apr 2024 | 103.00 | 104.00 | 103.00 | 103.20 | 94.22 | 259,608 |
12 Apr 2024 | 102.00 | 104.60 | 102.00 | 103.60 | 94.58 | 646,329 |
11 Apr 2024 | 102.00 | 102.80 | 101.80 | 102.00 | 93.12 | 248,912 |
10 Apr 2024 | 102.00 | 102.40 | 101.60 | 101.60 | 92.76 | 183,167 |
09 Apr 2024 | 102.20 | 102.80 | 101.60 | 101.80 | 92.94 | 184,439 |
08 Apr 2024 | 102.80 | 102.80 | 102.20 | 102.20 | 93.30 | 203,489 |
05 Apr 2024 | 101.80 | 102.80 | 101.00 | 102.80 | 93.85 | 491,084 |
04 Apr 2024 | 101.80 | 102.00 | 101.20 | 101.40 | 92.57 | 205,438 |
03 Apr 2024 | 102.00 | 102.20 | 101.00 | 101.00 | 92.21 | 288,902 |
02 Apr 2024 | 102.40 | 102.60 | 101.80 | 102.00 | 93.12 | 461,472 |
28 Mar 2024 | 102.00 | 102.40 | 101.60 | 102.00 | 93.12 | 344,569 |
27 Mar 2024 | 99.20 | 102.40 | 99.20 | 101.40 | 92.57 | 935,906 |
26 Mar 2024 | 98.80 | 99.60 | 98.50 | 99.50 | 90.84 | 352,330 |
25 Mar 2024 | 99.00 | 99.40 | 98.50 | 99.30 | 90.66 | 202,744 |
22 Mar 2024 | 98.00 | 98.70 | 98.00 | 98.70 | 90.11 | 161,874 |
21 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 89.47 | 317,664 |
20 Mar 2024 | 98.00 | 98.90 | 98.00 | 98.90 | 90.29 | 239,081 |
19 Mar 2024 | 98.00 | 98.70 | 98.00 | 98.00 | 89.47 | 379,535 |
18 Mar 2024 | 98.20 | 99.40 | 97.80 | 98.50 | 89.93 | 553,372 |
15 Mar 2024 | 98.50 | 99.20 | 98.00 | 98.00 | 89.47 | 1,895,446 |
14 Mar 2024 | 99.00 | 99.90 | 98.40 | 99.10 | 90.47 | 260,021 |
13 Mar 2024 | 98.10 | 99.70 | 98.10 | 99.60 | 90.93 | 316,720 |
12 Mar 2024 | 98.40 | 98.90 | 98.00 | 98.10 | 89.56 | 339,985 |
11 Mar 2024 | 98.00 | 99.60 | 98.00 | 98.40 | 89.84 | 313,705 |
08 Mar 2024 | 100.00 | 100.20 | 98.00 | 98.00 | 89.47 | 367,281 |
07 Mar 2024 | 100.00 | 100.40 | 99.80 | 99.80 | 91.11 | 161,766 |
06 Mar 2024 | 101.80 | 101.80 | 99.30 | 100.40 | 91.66 | 265,174 |
05 Mar 2024 | 100.40 | 101.40 | 100.40 | 100.80 | 92.03 | 112,528 |
04 Mar 2024 | 103.00 | 103.00 | 100.40 | 100.40 | 91.66 | 331,735 |
01 Mar 2024 | 103.00 | 103.20 | 101.40 | 102.60 | 93.67 | 521,029 |
29 Feb 2024 | 102.40 | 103.20 | 101.80 | 103.00 | 94.03 | 1,004,869 |
28 Feb 2024 | 103.00 | 103.00 | 102.20 | 102.40 | 93.49 | 116,710 |
27 Feb 2024 | 103.00 | 103.20 | 101.60 | 102.00 | 93.12 | 258,303 |
26 Feb 2024 | 103.00 | 103.00 | 102.20 | 103.00 | 94.03 | 114,262 |
23 Feb 2024 | 102.80 | 103.00 | 102.20 | 103.00 | 94.03 | 105,330 |
22 Feb 2024 | 102.00 | 102.80 | 102.00 | 102.80 | 93.85 | 212,447 |
21 Feb 2024 | 102.20 | 102.20 | 101.60 | 102.20 | 93.30 | 251,389 |
20 Feb 2024 | 101.80 | 102.40 | 101.80 | 102.20 | 93.30 | 361,306 |
19 Feb 2024 | 102.80 | 102.80 | 101.20 | 101.80 | 92.94 | 279,671 |
16 Feb 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 93.12 | 589,224 |
15 Feb 2024 | 101.00 | 101.60 | 100.60 | 101.60 | 92.76 | 280,053 |
14 Feb 2024 | 100.60 | 100.60 | 100.00 | 100.60 | 91.84 | 109,764 |
13 Feb 2024 | 101.00 | 101.80 | 99.80 | 100.60 | 91.84 | 379,027 |
12 Feb 2024 | 101.40 | 101.80 | 101.00 | 101.80 | 92.94 | 176,992 |
09 Feb 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 92.21 | 325,643 |
08 Feb 2024 | 101.20 | 101.20 | 99.20 | 100.80 | 92.03 | 252,384 |
07 Feb 2024 | 102.00 | 102.80 | 99.10 | 99.10 | 90.47 | 541,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |