Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 88.92 | 89.88 | 88.04 | 88.17 | 88.17 | 371,900 |
21 Jun 2024 | 88.81 | 89.12 | 88.03 | 88.65 | 88.65 | 1,221,300 |
20 Jun 2024 | 86.67 | 89.75 | 86.19 | 88.65 | 88.65 | 408,900 |
18 Jun 2024 | 87.24 | 87.24 | 86.70 | 87.03 | 87.03 | 459,300 |
17 Jun 2024 | 87.60 | 88.03 | 87.16 | 87.44 | 87.44 | 323,600 |
14 Jun 2024 | 88.26 | 88.68 | 87.78 | 88.07 | 88.07 | 287,900 |
13 Jun 2024 | 90.85 | 91.33 | 88.81 | 89.45 | 89.45 | 432,800 |
12 Jun 2024 | 93.21 | 94.67 | 90.27 | 90.87 | 90.87 | 587,100 |
11 Jun 2024 | 92.02 | 92.57 | 90.38 | 91.00 | 91.00 | 451,200 |
10 Jun 2024 | 92.39 | 92.81 | 91.58 | 92.37 | 92.37 | 294,800 |
07 Jun 2024 | 93.58 | 94.53 | 93.27 | 93.73 | 93.73 | 201,100 |
06 Jun 2024 | 94.30 | 96.29 | 94.01 | 94.05 | 94.05 | 205,300 |
05 Jun 2024 | 94.90 | 95.57 | 93.91 | 95.21 | 95.21 | 203,300 |
04 Jun 2024 | 93.37 | 94.86 | 92.85 | 94.44 | 94.44 | 224,800 |
03 Jun 2024 | 94.69 | 95.12 | 93.26 | 94.07 | 94.07 | 275,200 |
31 May 2024 | 92.32 | 94.02 | 91.83 | 93.91 | 93.91 | 428,300 |
30 May 2024 | 93.20 | 93.86 | 91.87 | 92.15 | 92.15 | 283,900 |
29 May 2024 | 92.35 | 94.15 | 92.35 | 93.16 | 93.16 | 236,400 |
28 May 2024 | 95.78 | 96.59 | 92.75 | 93.51 | 93.51 | 410,900 |
24 May 2024 | 95.99 | 95.99 | 94.42 | 95.34 | 95.34 | 308,700 |
23 May 2024 | 97.75 | 97.78 | 94.80 | 95.32 | 95.32 | 493,600 |
22 May 2024 | 98.65 | 99.54 | 97.02 | 97.25 | 97.25 | 374,900 |
21 May 2024 | 99.77 | 99.77 | 98.25 | 98.42 | 98.42 | 210,800 |
20 May 2024 | 101.18 | 101.74 | 99.85 | 99.87 | 99.87 | 216,300 |
17 May 2024 | 101.62 | 101.62 | 100.71 | 101.12 | 101.12 | 207,300 |
16 May 2024 | 102.21 | 102.22 | 100.82 | 101.25 | 101.25 | 216,100 |
15 May 2024 | 100.94 | 102.58 | 100.76 | 102.54 | 102.54 | 215,600 |
14 May 2024 | 100.65 | 100.85 | 99.90 | 100.17 | 100.17 | 194,500 |
13 May 2024 | 101.14 | 101.65 | 99.21 | 99.22 | 99.22 | 165,000 |
10 May 2024 | 99.79 | 100.34 | 98.96 | 100.29 | 100.29 | 188,400 |
09 May 2024 | 99.65 | 99.65 | 98.17 | 99.36 | 99.36 | 212,800 |
08 May 2024 | 98.34 | 99.65 | 98.02 | 99.56 | 99.56 | 231,400 |
07 May 2024 | 98.68 | 99.67 | 98.34 | 98.81 | 98.81 | 272,600 |
06 May 2024 | 97.28 | 98.90 | 96.83 | 98.17 | 98.17 | 220,600 |
03 May 2024 | 97.45 | 97.88 | 95.68 | 96.15 | 96.15 | 282,000 |
02 May 2024 | 96.66 | 96.66 | 95.10 | 96.06 | 96.06 | 310,000 |
01 May 2024 | 96.62 | 97.44 | 95.26 | 95.56 | 95.56 | 282,700 |
30 Apr 2024 | 98.20 | 99.03 | 96.42 | 96.45 | 96.45 | 983,100 |
29 Apr 2024 | 97.68 | 99.90 | 97.68 | 98.68 | 98.68 | 437,900 |
26 Apr 2024 | 98.57 | 99.98 | 97.27 | 97.51 | 97.51 | 414,800 |
25 Apr 2024 | 99.96 | 101.98 | 97.08 | 98.72 | 98.72 | 556,400 |
24 Apr 2024 | 100.19 | 102.41 | 99.59 | 102.11 | 102.11 | 405,900 |
23 Apr 2024 | 99.61 | 101.27 | 98.93 | 100.78 | 100.78 | 287,700 |
22 Apr 2024 | 98.36 | 100.44 | 98.22 | 99.62 | 99.62 | 308,300 |
19 Apr 2024 | 95.63 | 97.87 | 95.63 | 97.78 | 97.78 | 424,700 |
18 Apr 2024 | 95.22 | 96.95 | 94.72 | 95.55 | 95.55 | 276,100 |
17 Apr 2024 | 95.34 | 95.91 | 94.49 | 94.73 | 94.73 | 305,000 |
16 Apr 2024 | 94.10 | 94.93 | 93.62 | 94.82 | 94.82 | 275,900 |
15 Apr 2024 | 96.06 | 96.66 | 94.44 | 94.82 | 94.82 | 209,800 |
12 Apr 2024 | 95.75 | 96.64 | 95.17 | 95.45 | 95.45 | 215,500 |
11 Apr 2024 | 96.48 | 97.74 | 96.46 | 96.50 | 96.50 | 366,600 |
10 Apr 2024 | 96.80 | 96.96 | 94.91 | 95.98 | 95.98 | 269,700 |
09 Apr 2024 | 99.16 | 99.70 | 98.51 | 98.87 | 98.87 | 198,900 |
08 Apr 2024 | 99.25 | 100.21 | 98.83 | 98.88 | 98.88 | 186,700 |
05 Apr 2024 | 98.26 | 99.20 | 98.07 | 98.75 | 98.75 | 198,300 |
04 Apr 2024 | 102.37 | 102.37 | 98.27 | 98.54 | 98.54 | 265,000 |
03 Apr 2024 | 100.11 | 102.28 | 100.11 | 101.19 | 101.19 | 219,100 |
02 Apr 2024 | 101.13 | 101.64 | 100.20 | 100.87 | 100.87 | 314,400 |
01 Apr 2024 | 103.96 | 103.96 | 102.08 | 102.24 | 102.24 | 198,000 |
28 Mar 2024 | 103.73 | 105.32 | 103.58 | 104.76 | 104.76 | 302,400 |
27 Mar 2024 | 101.48 | 103.72 | 101.33 | 103.49 | 103.49 | 172,900 |
26 Mar 2024 | 101.15 | 101.38 | 100.45 | 100.62 | 100.62 | 162,200 |
25 Mar 2024 | 101.20 | 101.75 | 100.52 | 100.73 | 100.73 | 235,000 |
22 Mar 2024 | 104.59 | 104.59 | 100.40 | 101.07 | 101.07 | 271,800 |
21 Mar 2024 | 104.99 | 106.42 | 104.39 | 104.44 | 104.44 | 282,200 |
20 Mar 2024 | 102.73 | 104.62 | 102.58 | 104.17 | 104.17 | 187,800 |
19 Mar 2024 | 101.52 | 102.90 | 101.52 | 102.78 | 102.78 | 205,600 |
18 Mar 2024 | 102.39 | 102.61 | 101.41 | 101.60 | 101.60 | 161,900 |
15 Mar 2024 | 100.51 | 102.50 | 100.51 | 102.39 | 102.39 | 544,500 |
14 Mar 2024 | 102.41 | 103.06 | 100.22 | 100.90 | 100.90 | 250,400 |
13 Mar 2024 | 102.28 | 104.29 | 102.28 | 103.19 | 103.19 | 246,100 |
12 Mar 2024 | 101.43 | 103.21 | 100.38 | 102.66 | 102.66 | 215,200 |
11 Mar 2024 | 102.39 | 102.62 | 100.72 | 101.64 | 101.64 | 199,600 |
08 Mar 2024 | 103.25 | 104.20 | 102.75 | 103.27 | 103.27 | 236,200 |
07 Mar 2024 | 100.71 | 102.58 | 100.34 | 102.52 | 102.52 | 258,300 |
06 Mar 2024 | 100.20 | 100.20 | 98.95 | 99.96 | 99.96 | 144,900 |
05 Mar 2024 | 101.32 | 102.05 | 98.61 | 98.92 | 98.92 | 178,500 |
04 Mar 2024 | 100.78 | 102.65 | 100.78 | 102.04 | 102.04 | 167,300 |
01 Mar 2024 | 99.18 | 100.97 | 98.28 | 100.76 | 100.76 | 264,500 |
29 Feb 2024 | 98.99 | 99.60 | 97.95 | 99.32 | 99.32 | 288,200 |
28 Feb 2024 | 97.51 | 99.21 | 97.45 | 97.89 | 97.89 | 188,300 |
27 Feb 2024 | 96.65 | 98.73 | 96.48 | 98.33 | 98.33 | 217,700 |
26 Feb 2024 | 95.59 | 96.90 | 95.50 | 95.94 | 95.94 | 171,100 |
23 Feb 2024 | 95.15 | 96.64 | 94.92 | 96.05 | 96.05 | 183,600 |
22 Feb 2024 | 94.78 | 95.64 | 94.45 | 95.62 | 95.62 | 228,800 |
21 Feb 2024 | 94.77 | 95.17 | 93.96 | 94.78 | 94.78 | 184,900 |
20 Feb 2024 | 95.61 | 96.54 | 94.70 | 95.08 | 95.08 | 188,100 |
16 Feb 2024 | 96.62 | 97.86 | 96.38 | 96.82 | 96.82 | 221,200 |
15 Feb 2024 | 95.63 | 97.69 | 95.05 | 97.44 | 97.44 | 230,800 |
14 Feb 2024 | 93.32 | 95.73 | 93.27 | 95.20 | 95.20 | 234,400 |
13 Feb 2024 | 94.18 | 95.19 | 91.59 | 92.16 | 92.16 | 310,500 |
12 Feb 2024 | 94.68 | 97.68 | 94.68 | 97.25 | 97.25 | 258,100 |
09 Feb 2024 | 94.98 | 95.09 | 93.29 | 94.41 | 94.41 | 222,100 |
08 Feb 2024 | 97.49 | 98.26 | 90.39 | 95.57 | 95.57 | 443,600 |
07 Feb 2024 | 94.51 | 94.79 | 93.26 | 94.37 | 94.37 | 225,200 |
06 Feb 2024 | 93.52 | 95.40 | 93.44 | 94.67 | 94.67 | 183,900 |
05 Feb 2024 | 92.52 | 93.99 | 91.78 | 93.48 | 93.48 | 189,200 |
02 Feb 2024 | 92.86 | 94.18 | 92.51 | 93.62 | 93.62 | 159,700 |
01 Feb 2024 | 93.18 | 94.22 | 92.37 | 94.15 | 94.15 | 184,200 |
31 Jan 2024 | 95.29 | 95.81 | 92.73 | 92.82 | 92.82 | 279,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |