Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 99.19 | 99.80 | 98.53 | 99.11 | 99.11 | 43,100 |
28 Jun 2024 | 0.371 Dividend | |||||
27 Jun 2024 | 98.87 | 99.22 | 98.74 | 99.18 | 98.81 | 24,800 |
26 Jun 2024 | 98.87 | 98.91 | 98.49 | 98.84 | 98.47 | 39,600 |
25 Jun 2024 | 100.10 | 100.10 | 98.79 | 99.14 | 98.77 | 31,700 |
24 Jun 2024 | 99.63 | 100.60 | 99.50 | 100.03 | 99.66 | 53,400 |
21 Jun 2024 | 99.26 | 99.52 | 98.75 | 99.51 | 99.14 | 33,700 |
20 Jun 2024 | 99.35 | 99.64 | 99.01 | 99.17 | 98.80 | 49,400 |
18 Jun 2024 | 99.07 | 99.63 | 99.02 | 99.35 | 98.98 | 51,900 |
17 Jun 2024 | 97.95 | 99.18 | 97.87 | 99.13 | 98.76 | 24,000 |
14 Jun 2024 | 98.61 | 98.66 | 97.68 | 98.27 | 97.90 | 43,900 |
13 Jun 2024 | 99.98 | 99.98 | 98.95 | 99.40 | 99.03 | 26,500 |
12 Jun 2024 | 100.54 | 101.20 | 99.80 | 100.02 | 99.65 | 136,700 |
11 Jun 2024 | 98.68 | 98.84 | 97.87 | 98.79 | 98.42 | 44,100 |
10 Jun 2024 | 98.17 | 99.33 | 98.09 | 99.20 | 98.83 | 31,700 |
07 Jun 2024 | 99.12 | 99.60 | 98.79 | 99.03 | 98.66 | 38,800 |
06 Jun 2024 | 99.88 | 100.05 | 99.40 | 99.75 | 99.38 | 30,600 |
05 Jun 2024 | 99.54 | 100.10 | 98.85 | 100.00 | 99.63 | 48,000 |
04 Jun 2024 | 99.80 | 99.91 | 98.94 | 98.99 | 98.62 | 63,800 |
03 Jun 2024 | 101.78 | 101.78 | 99.75 | 100.28 | 99.90 | 51,000 |
31 May 2024 | 100.26 | 101.16 | 99.72 | 101.15 | 100.77 | 50,100 |
30 May 2024 | 99.27 | 100.13 | 99.27 | 99.88 | 99.51 | 31,600 |
29 May 2024 | 99.30 | 99.30 | 98.83 | 98.91 | 98.54 | 35,600 |
28 May 2024 | 101.33 | 101.33 | 100.01 | 100.25 | 99.88 | 31,200 |
24 May 2024 | 100.48 | 100.92 | 100.47 | 100.83 | 100.45 | 20,500 |
23 May 2024 | 101.59 | 101.74 | 99.84 | 100.05 | 99.68 | 29,400 |
22 May 2024 | 101.97 | 102.10 | 101.05 | 101.37 | 100.99 | 39,400 |
21 May 2024 | 102.05 | 102.15 | 101.86 | 102.09 | 101.71 | 28,400 |
20 May 2024 | 102.22 | 102.58 | 102.04 | 102.28 | 101.90 | 28,000 |
17 May 2024 | 102.23 | 102.25 | 101.83 | 102.25 | 101.87 | 22,400 |
16 May 2024 | 102.87 | 103.02 | 102.11 | 102.14 | 101.76 | 45,700 |
15 May 2024 | 102.95 | 103.18 | 102.47 | 102.96 | 102.57 | 26,800 |
14 May 2024 | 102.19 | 102.30 | 101.81 | 102.25 | 101.87 | 32,700 |
13 May 2024 | 101.95 | 102.21 | 101.26 | 101.28 | 100.90 | 31,500 |
10 May 2024 | 101.85 | 101.85 | 101.14 | 101.39 | 101.01 | 48,700 |
09 May 2024 | 100.57 | 101.50 | 100.39 | 101.50 | 101.12 | 35,900 |
08 May 2024 | 100.22 | 100.51 | 100.12 | 100.34 | 99.96 | 26,600 |
07 May 2024 | 100.71 | 101.31 | 100.64 | 100.83 | 100.45 | 40,300 |
06 May 2024 | 100.05 | 100.58 | 100.02 | 100.58 | 100.20 | 29,300 |
03 May 2024 | 99.51 | 99.88 | 98.95 | 99.16 | 98.79 | 35,400 |
02 May 2024 | 97.68 | 98.30 | 96.91 | 98.17 | 97.80 | 35,600 |
01 May 2024 | 96.78 | 98.34 | 96.53 | 96.93 | 96.57 | 50,100 |
30 Apr 2024 | 98.26 | 98.26 | 96.81 | 96.83 | 96.47 | 66,200 |
29 Apr 2024 | 98.33 | 98.70 | 98.22 | 98.59 | 98.22 | 26,900 |
26 Apr 2024 | 97.77 | 98.33 | 97.53 | 97.95 | 97.58 | 25,400 |
25 Apr 2024 | 97.19 | 97.79 | 96.61 | 97.71 | 97.34 | 35,400 |
24 Apr 2024 | 98.05 | 98.44 | 97.47 | 98.05 | 97.68 | 42,600 |
23 Apr 2024 | 97.05 | 98.43 | 97.02 | 98.13 | 97.76 | 54,800 |
22 Apr 2024 | 96.29 | 97.45 | 95.95 | 96.90 | 96.54 | 32,400 |
19 Apr 2024 | 95.41 | 96.27 | 95.41 | 95.92 | 95.56 | 65,900 |
18 Apr 2024 | 96.13 | 96.62 | 95.40 | 95.60 | 95.24 | 36,700 |
17 Apr 2024 | 97.20 | 97.20 | 95.75 | 95.75 | 95.39 | 137,500 |
16 Apr 2024 | 96.75 | 97.01 | 96.00 | 96.60 | 96.24 | 39,100 |
15 Apr 2024 | 98.74 | 99.11 | 96.75 | 97.01 | 96.65 | 37,700 |
12 Apr 2024 | 99.26 | 99.37 | 97.90 | 98.07 | 97.70 | 37,700 |
11 Apr 2024 | 100.02 | 100.02 | 99.08 | 99.71 | 99.34 | 24,700 |
10 Apr 2024 | 99.88 | 100.44 | 99.26 | 99.65 | 99.28 | 50,900 |
09 Apr 2024 | 101.78 | 102.04 | 100.90 | 101.67 | 101.29 | 32,300 |
08 Apr 2024 | 101.61 | 101.83 | 101.34 | 101.55 | 101.17 | 28,900 |
05 Apr 2024 | 100.29 | 101.34 | 100.29 | 101.13 | 100.75 | 32,900 |
04 Apr 2024 | 102.11 | 102.25 | 100.11 | 100.26 | 99.88 | 53,300 |
03 Apr 2024 | 100.75 | 101.54 | 100.68 | 101.42 | 101.04 | 50,800 |
02 Apr 2024 | 101.66 | 101.66 | 100.60 | 100.94 | 100.56 | 51,100 |
01 Apr 2024 | 103.25 | 103.25 | 102.27 | 102.32 | 101.94 | 53,200 |
28 Mar 2024 | 102.78 | 103.42 | 102.78 | 103.01 | 102.62 | 78,700 |
27 Mar 2024 | 101.59 | 102.70 | 101.58 | 102.70 | 102.32 | 96,600 |
26 Mar 2024 | 101.48 | 101.61 | 100.92 | 100.98 | 100.60 | 49,100 |
25 Mar 2024 | 101.14 | 101.61 | 101.07 | 101.07 | 100.69 | 61,800 |
22 Mar 2024 | 101.98 | 101.98 | 101.02 | 101.06 | 100.68 | 48,500 |
22 Mar 2024 | 0.231 Dividend | |||||
21 Mar 2024 | 101.46 | 102.24 | 101.46 | 102.05 | 101.44 | 43,200 |
20 Mar 2024 | 99.49 | 101.16 | 99.42 | 100.85 | 100.25 | 109,900 |
19 Mar 2024 | 98.55 | 99.68 | 98.55 | 99.61 | 99.01 | 50,400 |
18 Mar 2024 | 99.36 | 99.36 | 98.88 | 98.91 | 98.32 | 27,800 |
15 Mar 2024 | 99.03 | 99.59 | 98.93 | 99.08 | 98.49 | 54,000 |
14 Mar 2024 | 100.37 | 100.52 | 98.47 | 99.30 | 98.70 | 53,000 |
13 Mar 2024 | 100.04 | 100.68 | 100.04 | 100.36 | 99.76 | 44,900 |
12 Mar 2024 | 99.71 | 100.22 | 99.25 | 100.01 | 99.41 | 46,800 |
11 Mar 2024 | 99.71 | 99.91 | 98.96 | 99.54 | 98.94 | 85,500 |
08 Mar 2024 | 101.01 | 101.37 | 99.75 | 99.90 | 99.30 | 41,600 |
07 Mar 2024 | 100.09 | 100.57 | 100.00 | 100.51 | 99.91 | 46,600 |
06 Mar 2024 | 99.70 | 99.83 | 99.15 | 99.46 | 98.86 | 56,600 |
05 Mar 2024 | 98.70 | 99.33 | 98.47 | 98.86 | 98.27 | 59,300 |
04 Mar 2024 | 99.35 | 99.67 | 99.09 | 99.11 | 98.52 | 95,400 |
01 Mar 2024 | 97.94 | 98.55 | 97.54 | 98.50 | 97.91 | 61,400 |
29 Feb 2024 | 97.73 | 98.00 | 97.22 | 97.72 | 97.13 | 49,200 |
28 Feb 2024 | 96.54 | 97.27 | 96.30 | 97.00 | 96.42 | 33,500 |
27 Feb 2024 | 96.98 | 97.07 | 96.72 | 97.00 | 96.42 | 39,500 |
26 Feb 2024 | 96.58 | 97.00 | 96.30 | 96.59 | 96.01 | 55,400 |
23 Feb 2024 | 96.52 | 96.97 | 96.36 | 96.70 | 96.12 | 40,100 |
22 Feb 2024 | 95.73 | 96.63 | 95.68 | 96.54 | 95.96 | 35,400 |
21 Feb 2024 | 94.77 | 95.16 | 94.49 | 95.15 | 94.58 | 31,100 |
20 Feb 2024 | 94.94 | 95.07 | 94.54 | 94.97 | 94.40 | 38,500 |
16 Feb 2024 | 96.13 | 96.65 | 95.68 | 95.68 | 95.11 | 31,600 |
15 Feb 2024 | 95.53 | 96.60 | 95.49 | 96.57 | 95.99 | 31,000 |
14 Feb 2024 | 94.26 | 95.00 | 93.77 | 94.86 | 94.29 | 31,600 |
13 Feb 2024 | 93.69 | 94.30 | 92.80 | 93.51 | 92.95 | 75,500 |
12 Feb 2024 | 95.02 | 96.15 | 95.02 | 95.84 | 95.27 | 39,900 |
09 Feb 2024 | 94.41 | 94.96 | 94.17 | 94.95 | 94.38 | 43,100 |
08 Feb 2024 | 93.35 | 94.26 | 93.35 | 94.21 | 93.65 | 46,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |