Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 104.04 | 104.24 | 103.80 | 103.90 | 103.90 | 64,368 |
28 Jun 2024 | 104.42 | 104.84 | 104.02 | 104.44 | 104.44 | 68,921 |
27 Jun 2024 | 103.96 | 104.38 | 103.82 | 103.91 | 103.91 | 49,127 |
26 Jun 2024 | 104.00 | 104.22 | 103.56 | 103.88 | 103.88 | 46,715 |
25 Jun 2024 | 103.60 | 103.87 | 103.02 | 103.64 | 103.64 | 67,291 |
24 Jun 2024 | 103.72 | 103.98 | 103.56 | 103.88 | 103.88 | 80,665 |
21 Jun 2024 | 103.96 | 104.02 | 103.60 | 103.80 | 103.80 | 61,843 |
20 Jun 2024 | 104.00 | 105.24 | 103.00 | 103.96 | 103.96 | 45,574 |
19 Jun 2024 | 103.62 | 103.70 | 103.46 | 103.56 | 103.56 | 69,387 |
18 Jun 2024 | 103.36 | 103.94 | 103.26 | 103.51 | 103.51 | 68,875 |
17 Jun 2024 | 102.88 | 103.29 | 102.70 | 102.88 | 102.88 | 46,373 |
14 Jun 2024 | 102.72 | 102.84 | 102.08 | 102.66 | 102.66 | 112,055 |
13 Jun 2024 | 102.62 | 103.00 | 102.11 | 102.28 | 102.28 | 55,293 |
12 Jun 2024 | 102.06 | 102.64 | 101.88 | 102.54 | 102.54 | 42,433 |
11 Jun 2024 | 102.32 | 102.38 | 101.40 | 101.78 | 101.78 | 53,871 |
10 Jun 2024 | 101.96 | 102.20 | 101.64 | 102.11 | 102.11 | 50,777 |
07 Jun 2024 | 102.26 | 102.48 | 101.72 | 102.32 | 102.32 | 40,940 |
06 Jun 2024 | 101.88 | 102.26 | 101.84 | 102.05 | 102.05 | 50,549 |
05 Jun 2024 | 101.12 | 101.76 | 101.00 | 101.66 | 101.66 | 58,128 |
04 Jun 2024 | 100.54 | 100.86 | 100.32 | 100.42 | 100.42 | 55,430 |
03 Jun 2024 | 101.66 | 101.96 | 100.74 | 100.82 | 100.82 | 86,613 |
31 May 2024 | 100.52 | 100.98 | 99.96 | 100.12 | 100.12 | 85,114 |
30 May 2024 | 100.54 | 100.84 | 100.48 | 100.62 | 100.62 | 47,014 |
29 May 2024 | 101.12 | 101.32 | 100.68 | 100.94 | 100.94 | 65,729 |
28 May 2024 | 101.82 | 102.04 | 101.32 | 101.46 | 101.46 | 80,778 |
24 May 2024 | 101.46 | 101.84 | 101.30 | 101.71 | 101.71 | 202,255 |
23 May 2024 | 102.32 | 102.82 | 101.80 | 102.06 | 102.06 | 46,931 |
22 May 2024 | 102.02 | 102.26 | 101.82 | 102.08 | 102.08 | 73,767 |
21 May 2024 | 102.30 | 102.60 | 102.10 | 102.28 | 102.28 | 105,277 |
20 May 2024 | 102.58 | 102.74 | 102.42 | 102.72 | 102.72 | 64,565 |
17 May 2024 | 102.52 | 102.62 | 102.24 | 102.30 | 102.30 | 55,109 |
16 May 2024 | 102.72 | 102.98 | 102.58 | 102.76 | 102.76 | 48,461 |
15 May 2024 | 102.14 | 102.48 | 101.92 | 102.42 | 102.42 | 53,813 |
14 May 2024 | 101.94 | 102.30 | 101.78 | 101.88 | 101.88 | 71,984 |
13 May 2024 | 102.32 | 102.32 | 101.92 | 101.98 | 101.98 | 69,878 |
10 May 2024 | 102.02 | 102.40 | 101.86 | 102.14 | 102.14 | 64,988 |
09 May 2024 | 101.58 | 101.86 | 101.35 | 101.84 | 101.84 | 46,937 |
08 May 2024 | 101.64 | 101.82 | 101.24 | 101.56 | 101.56 | 48,804 |
07 May 2024 | 101.22 | 101.76 | 101.00 | 101.44 | 101.44 | 81,957 |
03 May 2024 | 99.52 | 100.52 | 99.32 | 100.04 | 100.04 | 56,965 |
02 May 2024 | 98.99 | 99.53 | 98.79 | 99.08 | 99.08 | 39,084 |
01 May 2024 | 98.70 | 99.19 | 98.28 | 98.52 | 98.52 | 67,494 |
30 Apr 2024 | 99.83 | 99.90 | 99.14 | 99.19 | 99.19 | 83,395 |
29 Apr 2024 | 99.90 | 99.97 | 99.55 | 99.55 | 99.55 | 124,871 |
26 Apr 2024 | 99.46 | 100.04 | 99.16 | 99.84 | 99.84 | 64,494 |
25 Apr 2024 | 98.80 | 99.19 | 97.90 | 98.23 | 98.23 | 62,199 |
24 Apr 2024 | 100.00 | 100.34 | 99.37 | 99.49 | 99.49 | 76,150 |
23 Apr 2024 | 99.39 | 99.66 | 98.98 | 99.39 | 99.39 | 68,048 |
22 Apr 2024 | 98.59 | 99.28 | 98.44 | 98.79 | 98.79 | 109,583 |
19 Apr 2024 | 97.66 | 98.28 | 97.54 | 98.20 | 98.20 | 61,206 |
18 Apr 2024 | 98.58 | 98.78 | 98.09 | 98.62 | 98.62 | 67,809 |
17 Apr 2024 | 98.27 | 99.02 | 98.05 | 98.19 | 98.19 | 69,110 |
16 Apr 2024 | 98.78 | 99.11 | 98.38 | 98.77 | 98.77 | 88,099 |
15 Apr 2024 | 100.46 | 101.00 | 100.00 | 100.10 | 100.10 | 126,697 |
12 Apr 2024 | 101.06 | 101.18 | 100.44 | 100.55 | 100.55 | 56,182 |
11 Apr 2024 | 100.78 | 100.79 | 99.89 | 100.29 | 100.29 | 95,133 |
10 Apr 2024 | 100.52 | 101.14 | 99.50 | 100.22 | 100.22 | 95,718 |
09 Apr 2024 | 100.50 | 100.80 | 99.56 | 99.89 | 99.89 | 110,012 |
08 Apr 2024 | 100.28 | 100.90 | 100.20 | 100.50 | 100.50 | 234,150 |
05 Apr 2024 | 99.73 | 100.46 | 99.62 | 100.24 | 100.24 | 100,733 |
04 Apr 2024 | 100.64 | 101.10 | 100.50 | 100.96 | 100.96 | 106,736 |
03 Apr 2024 | 100.58 | 101.00 | 100.26 | 100.74 | 100.74 | 117,083 |
02 Apr 2024 | 101.48 | 102.78 | 100.50 | 100.63 | 100.63 | 162,380 |
28 Mar 2024 | 101.16 | 101.52 | 100.92 | 101.08 | 101.08 | 88,445 |
27 Mar 2024 | 100.94 | 101.02 | 100.56 | 100.65 | 100.65 | 88,012 |
26 Mar 2024 | 100.58 | 101.04 | 100.56 | 100.80 | 100.80 | 66,980 |
25 Mar 2024 | 100.84 | 101.10 | 100.22 | 100.56 | 100.56 | 85,491 |
22 Mar 2024 | 101.06 | 101.44 | 100.80 | 100.92 | 100.92 | 56,650 |
21 Mar 2024 | 100.14 | 101.00 | 99.86 | 100.92 | 100.92 | 58,698 |
20 Mar 2024 | 99.08 | 99.40 | 98.98 | 99.14 | 99.14 | 47,047 |
19 Mar 2024 | 98.76 | 99.00 | 98.44 | 98.86 | 98.86 | 49,547 |
18 Mar 2024 | 98.66 | 98.99 | 98.21 | 98.88 | 98.88 | 88,784 |
15 Mar 2024 | 98.59 | 98.96 | 98.06 | 98.15 | 98.15 | 61,297 |
14 Mar 2024 | 98.84 | 99.00 | 98.34 | 98.58 | 98.58 | 36,601 |
13 Mar 2024 | 98.83 | 98.96 | 98.55 | 98.67 | 98.67 | 43,552 |
12 Mar 2024 | 98.23 | 98.88 | 98.00 | 98.63 | 98.63 | 51,577 |
11 Mar 2024 | 97.48 | 97.70 | 97.13 | 97.64 | 97.64 | 103,546 |
08 Mar 2024 | 98.51 | 98.77 | 97.73 | 98.00 | 98.00 | 100,603 |
07 Mar 2024 | 97.67 | 98.61 | 97.55 | 98.37 | 98.37 | 48,617 |
06 Mar 2024 | 97.66 | 98.57 | 97.51 | 98.01 | 98.01 | 65,495 |
05 Mar 2024 | 98.19 | 98.55 | 97.35 | 97.48 | 97.48 | 84,599 |
04 Mar 2024 | 98.58 | 98.80 | 98.23 | 98.30 | 98.30 | 85,639 |
01 Mar 2024 | 98.37 | 98.79 | 98.00 | 98.53 | 98.53 | 70,531 |
29 Feb 2024 | 97.56 | 97.94 | 97.09 | 97.70 | 97.70 | 44,972 |
28 Feb 2024 | 97.57 | 97.93 | 97.33 | 97.51 | 97.51 | 71,242 |
27 Feb 2024 | 97.48 | 97.90 | 97.35 | 97.52 | 97.52 | 58,264 |
26 Feb 2024 | 97.62 | 97.99 | 97.55 | 97.65 | 97.65 | 54,781 |
23 Feb 2024 | 97.81 | 98.03 | 97.60 | 97.82 | 97.82 | 70,847 |
22 Feb 2024 | 97.09 | 97.96 | 96.97 | 97.67 | 97.67 | 59,232 |
21 Feb 2024 | 96.30 | 96.68 | 96.10 | 96.32 | 96.32 | 37,479 |
20 Feb 2024 | 96.88 | 97.06 | 96.02 | 96.20 | 96.20 | 62,194 |
19 Feb 2024 | 96.77 | 97.21 | 96.58 | 97.13 | 97.13 | 77,970 |
16 Feb 2024 | 97.27 | 97.60 | 96.98 | 97.27 | 97.27 | 40,054 |
15 Feb 2024 | 96.94 | 97.17 | 96.65 | 96.76 | 96.76 | 44,864 |
14 Feb 2024 | 95.90 | 96.56 | 95.84 | 96.31 | 96.31 | 31,778 |
13 Feb 2024 | 96.46 | 96.63 | 95.34 | 95.62 | 95.62 | 59,451 |
12 Feb 2024 | 96.33 | 96.88 | 96.31 | 96.86 | 96.86 | 77,477 |
09 Feb 2024 | 96.02 | 96.42 | 95.98 | 96.13 | 96.13 | 72,960 |
08 Feb 2024 | 96.11 | 96.56 | 95.91 | 95.97 | 95.97 | 43,685 |
07 Feb 2024 | 95.56 | 96.05 | 95.42 | 95.89 | 95.89 | 46,409 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |