Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 100.83 | 100.83 | 100.18 | 100.19 | 100.19 | 800 |
24 Jun 2024 | 102.25 | 102.25 | 102.18 | 102.22 | 102.22 | 500 |
24 Jun 2024 | 0.332 Dividend | |||||
21 Jun 2024 | 101.37 | 101.66 | 101.37 | 101.66 | 101.33 | 400 |
20 Jun 2024 | 101.67 | 102.79 | 101.45 | 101.45 | 101.12 | 1,400 |
18 Jun 2024 | 102.97 | 102.97 | 102.37 | 102.51 | 102.18 | 1,000 |
17 Jun 2024 | 100.82 | 102.85 | 100.82 | 102.85 | 102.51 | 500 |
14 Jun 2024 | 101.13 | 101.33 | 101.13 | 101.33 | 101.00 | 300 |
13 Jun 2024 | 103.20 | 103.20 | 102.76 | 103.19 | 102.85 | 700 |
12 Jun 2024 | 105.11 | 105.11 | 104.67 | 104.67 | 104.33 | 600 |
11 Jun 2024 | 102.58 | 102.69 | 102.58 | 102.69 | 102.35 | 200 |
10 Jun 2024 | 102.86 | 103.06 | 102.86 | 103.06 | 102.72 | 2,700 |
07 Jun 2024 | 103.88 | 104.00 | 103.67 | 103.67 | 103.33 | 300 |
06 Jun 2024 | 105.35 | 105.35 | 104.86 | 104.86 | 104.52 | 1,500 |
05 Jun 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.55 | 400 |
04 Jun 2024 | 104.89 | 104.91 | 104.82 | 104.82 | 104.48 | 18,200 |
03 Jun 2024 | 106.95 | 106.98 | 106.95 | 106.98 | 106.63 | 400 |
31 May 2024 | 105.31 | 105.93 | 105.28 | 105.93 | 105.58 | 600 |
30 May 2024 | 104.34 | 104.49 | 104.33 | 104.49 | 104.15 | 5,400 |
29 May 2024 | 102.24 | 103.41 | 102.24 | 103.41 | 103.07 | 500 |
28 May 2024 | 103.62 | 104.44 | 103.55 | 103.80 | 103.46 | 2,100 |
24 May 2024 | 102.45 | 103.51 | 102.45 | 103.51 | 103.17 | 58,600 |
23 May 2024 | 103.00 | 103.00 | 102.06 | 102.06 | 101.73 | 200 |
22 May 2024 | 102.93 | 102.93 | 102.61 | 102.66 | 102.32 | 1,000 |
21 May 2024 | 104.41 | 104.41 | 104.39 | 104.39 | 104.05 | 500 |
20 May 2024 | 105.35 | 105.43 | 104.92 | 104.98 | 104.64 | 400 |
17 May 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 104.74 | 100 |
16 May 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.34 | 200 |
15 May 2024 | 106.96 | 106.98 | 106.96 | 106.98 | 106.63 | 200 |
14 May 2024 | 107.53 | 107.53 | 106.75 | 106.88 | 106.53 | 1,000 |
13 May 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.25 | 100 |
10 May 2024 | 105.60 | 105.60 | 104.60 | 104.60 | 104.26 | 200 |
09 May 2024 | 104.45 | 104.97 | 104.45 | 104.97 | 104.63 | 1,100 |
08 May 2024 | 102.86 | 103.66 | 102.86 | 103.66 | 103.32 | 1,200 |
07 May 2024 | 105.14 | 105.21 | 104.09 | 104.09 | 103.75 | 600 |
06 May 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.18 | 100 |
03 May 2024 | 104.15 | 104.15 | 103.27 | 103.33 | 102.99 | 700 |
02 May 2024 | 101.86 | 102.34 | 101.79 | 102.34 | 102.01 | 3,300 |
01 May 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 99.94 | 100 |
30 Apr 2024 | 102.06 | 102.06 | 100.81 | 100.81 | 100.48 | 1,000 |
29 Apr 2024 | 102.96 | 103.07 | 102.78 | 103.07 | 102.73 | 1,800 |
26 Apr 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.11 | 100 |
25 Apr 2024 | 99.70 | 100.77 | 99.70 | 100.66 | 100.33 | 3,100 |
24 Apr 2024 | 100.76 | 101.20 | 100.76 | 101.20 | 100.87 | 1,600 |
23 Apr 2024 | 100.93 | 101.66 | 100.93 | 101.66 | 101.33 | 500 |
22 Apr 2024 | 98.48 | 98.74 | 98.48 | 98.74 | 98.42 | 200 |
19 Apr 2024 | 96.83 | 97.43 | 96.82 | 97.42 | 97.10 | 700 |
18 Apr 2024 | 97.40 | 97.40 | 96.78 | 96.78 | 96.46 | 300 |
17 Apr 2024 | 96.91 | 96.91 | 96.83 | 96.83 | 96.51 | 700 |
16 Apr 2024 | 97.49 | 97.92 | 97.41 | 97.70 | 97.38 | 50,600 |
15 Apr 2024 | 97.90 | 98.06 | 97.90 | 98.06 | 97.74 | 300 |
12 Apr 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.62 | 200 |
11 Apr 2024 | 100.97 | 101.24 | 100.97 | 101.05 | 100.72 | 1,100 |
10 Apr 2024 | 101.52 | 101.83 | 100.62 | 100.89 | 100.56 | 2,200 |
09 Apr 2024 | 104.20 | 104.20 | 103.74 | 104.14 | 103.80 | 3,300 |
08 Apr 2024 | 104.30 | 104.30 | 104.15 | 104.18 | 103.84 | 800 |
05 Apr 2024 | 103.75 | 103.97 | 103.75 | 103.97 | 103.63 | 400 |
04 Apr 2024 | 106.13 | 106.13 | 104.06 | 104.06 | 103.72 | 300 |
03 Apr 2024 | 105.39 | 106.02 | 105.39 | 106.02 | 105.67 | 300 |
02 Apr 2024 | 107.43 | 107.43 | 105.18 | 105.76 | 105.41 | 1,300 |
01 Apr 2024 | 108.75 | 108.96 | 108.75 | 108.96 | 108.60 | 300 |
28 Mar 2024 | 107.50 | 109.27 | 107.50 | 109.04 | 108.68 | 4,800 |
27 Mar 2024 | 107.83 | 108.17 | 107.83 | 108.17 | 107.82 | 400 |
26 Mar 2024 | 105.78 | 105.78 | 105.51 | 105.51 | 105.17 | 700 |
25 Mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 104.93 | 200 |
22 Mar 2024 | 106.14 | 106.51 | 106.10 | 106.17 | 105.82 | 1,900 |
21 Mar 2024 | 106.30 | 107.22 | 106.30 | 106.85 | 106.50 | 700 |
20 Mar 2024 | 104.07 | 106.25 | 104.07 | 105.90 | 105.55 | 1,100 |
19 Mar 2024 | 103.09 | 103.95 | 103.09 | 103.95 | 103.61 | 3,100 |
18 Mar 2024 | 103.98 | 103.98 | 103.30 | 103.30 | 102.96 | 600 |
18 Mar 2024 | 0.329 Dividend | |||||
15 Mar 2024 | 102.52 | 103.83 | 102.52 | 103.82 | 103.15 | 700 |
14 Mar 2024 | 103.24 | 103.24 | 102.85 | 102.85 | 102.19 | 1,800 |
13 Mar 2024 | 103.53 | 105.00 | 103.53 | 104.52 | 103.85 | 1,500 |
12 Mar 2024 | 103.94 | 104.20 | 103.67 | 103.74 | 103.07 | 1,500 |
11 Mar 2024 | 103.33 | 103.55 | 103.18 | 103.55 | 102.88 | 1,900 |
08 Mar 2024 | 105.48 | 105.48 | 104.10 | 104.22 | 103.55 | 1,100 |
07 Mar 2024 | 105.12 | 105.12 | 104.55 | 104.64 | 103.97 | 2,400 |
06 Mar 2024 | 104.94 | 104.94 | 103.80 | 104.29 | 103.62 | 9,900 |
05 Mar 2024 | 106.65 | 106.65 | 105.48 | 105.70 | 105.02 | 65,000 |
04 Mar 2024 | 106.57 | 106.57 | 105.96 | 106.13 | 105.45 | 5,200 |
01 Mar 2024 | 107.14 | 107.33 | 107.14 | 107.33 | 106.64 | 400 |
29 Feb 2024 | 105.90 | 106.83 | 105.90 | 106.83 | 106.14 | 600 |
28 Feb 2024 | 104.90 | 105.18 | 104.90 | 104.91 | 104.24 | 1,100 |
27 Feb 2024 | 106.26 | 106.39 | 106.22 | 106.25 | 105.57 | 1,200 |
26 Feb 2024 | 104.57 | 105.19 | 104.57 | 104.61 | 103.94 | 700 |
23 Feb 2024 | 103.94 | 104.99 | 103.94 | 104.81 | 104.14 | 400 |
22 Feb 2024 | 103.81 | 103.81 | 103.60 | 103.61 | 102.94 | 300 |
21 Feb 2024 | 102.38 | 103.14 | 102.38 | 103.14 | 102.48 | 500 |
20 Feb 2024 | 102.85 | 103.06 | 102.85 | 102.93 | 102.27 | 1,100 |
16 Feb 2024 | 105.00 | 105.00 | 104.14 | 104.14 | 103.47 | 900 |
15 Feb 2024 | 105.45 | 105.58 | 105.32 | 105.58 | 104.90 | 400 |
14 Feb 2024 | 103.32 | 103.74 | 102.46 | 103.62 | 102.95 | 6,800 |
13 Feb 2024 | 102.12 | 102.57 | 101.20 | 102.04 | 101.38 | 2,900 |
12 Feb 2024 | 105.67 | 105.74 | 105.67 | 105.74 | 105.06 | 400 |
09 Feb 2024 | 102.15 | 103.10 | 102.15 | 103.10 | 102.44 | 1,100 |
08 Feb 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 101.41 | 100 |
07 Feb 2024 | 100.13 | 100.28 | 100.13 | 100.19 | 99.55 | 1,200 |
06 Feb 2024 | 99.38 | 100.18 | 99.38 | 100.18 | 99.54 | 800 |
05 Feb 2024 | 99.45 | 100.07 | 99.45 | 99.70 | 99.06 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |