Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 94.68 | 95.40 | 94.14 | 94.14 | 94.14 | - |
04 Jul 2024 | 94.40 | 95.06 | 94.40 | 94.74 | 94.74 | - |
03 Jul 2024 | 94.22 | 94.54 | 93.76 | 94.54 | 94.54 | - |
02 Jul 2024 | 92.86 | 93.38 | 92.40 | 93.38 | 93.38 | - |
01 Jul 2024 | 94.06 | 94.68 | 93.02 | 93.36 | 93.36 | - |
28 Jun 2024 | 94.60 | 94.60 | 92.44 | 92.44 | 92.44 | - |
27 Jun 2024 | 94.84 | 95.92 | 94.84 | 95.46 | 95.46 | - |
26 Jun 2024 | 94.78 | 95.12 | 93.60 | 93.78 | 93.78 | - |
25 Jun 2024 | 93.48 | 93.58 | 92.84 | 93.56 | 93.56 | - |
24 Jun 2024 | 93.52 | 93.90 | 93.52 | 93.90 | 93.90 | - |
21 Jun 2024 | 93.84 | 93.84 | 93.30 | 93.30 | 93.30 | - |
20 Jun 2024 | 93.38 | 94.06 | 93.32 | 93.86 | 93.86 | - |
19 Jun 2024 | 93.98 | 93.98 | 93.08 | 93.42 | 93.42 | - |
18 Jun 2024 | 93.40 | 93.70 | 92.98 | 93.68 | 93.68 | - |
17 Jun 2024 | 93.64 | 93.68 | 92.76 | 93.02 | 93.02 | - |
14 Jun 2024 | 97.06 | 97.06 | 93.52 | 93.52 | 93.52 | - |
13 Jun 2024 | 98.98 | 99.12 | 97.68 | 97.72 | 97.72 | - |
12 Jun 2024 | 97.24 | 98.42 | 96.00 | 98.42 | 98.42 | 60 |
11 Jun 2024 | 97.78 | 98.68 | 97.78 | 98.60 | 98.60 | - |
10 Jun 2024 | 97.62 | 97.62 | 96.44 | 97.14 | 97.14 | - |
07 Jun 2024 | 98.42 | 98.42 | 97.52 | 98.04 | 98.04 | - |
06 Jun 2024 | 98.86 | 99.34 | 98.86 | 98.96 | 98.96 | - |
05 Jun 2024 | 97.94 | 98.16 | 97.54 | 97.86 | 97.86 | - |
04 Jun 2024 | 98.18 | 98.18 | 97.40 | 97.52 | 97.52 | - |
03 Jun 2024 | 99.88 | 100.00 | 99.20 | 99.58 | 99.58 | - |
31 May 2024 | 99.86 | 99.86 | 99.26 | 99.46 | 99.46 | - |
31 May 2024 | 2.09 Dividend | |||||
30 May 2024 | 101.15 | 101.70 | 101.05 | 101.70 | 99.61 | - |
29 May 2024 | 102.75 | 102.75 | 101.10 | 101.10 | 99.02 | - |
28 May 2024 | 103.70 | 104.10 | 103.05 | 103.05 | 100.93 | - |
27 May 2024 | 104.25 | 104.25 | 103.90 | 103.90 | 101.76 | - |
24 May 2024 | 102.80 | 103.75 | 102.80 | 103.75 | 101.62 | - |
23 May 2024 | 102.10 | 103.45 | 102.10 | 102.75 | 100.64 | - |
22 May 2024 | 102.05 | 102.05 | 101.20 | 101.95 | 99.85 | 5 |
21 May 2024 | 101.60 | 102.40 | 101.30 | 101.50 | 99.41 | - |
20 May 2024 | 101.05 | 102.35 | 100.85 | 102.15 | 100.05 | - |
17 May 2024 | 102.95 | 102.95 | 100.50 | 101.05 | 98.97 | - |
16 May 2024 | 104.05 | 104.70 | 103.75 | 103.90 | 101.76 | - |
15 May 2024 | 103.35 | 103.95 | 103.30 | 103.95 | 101.81 | - |
14 May 2024 | 103.15 | 103.15 | 102.75 | 102.85 | 100.74 | - |
13 May 2024 | 103.30 | 103.85 | 102.90 | 103.85 | 101.72 | 5 |
10 May 2024 | 102.00 | 103.70 | 102.00 | 103.60 | 101.47 | - |
09 May 2024 | 98.08 | 99.56 | 98.08 | 99.56 | 97.51 | - |
08 May 2024 | 96.86 | 98.98 | 96.86 | 98.78 | 96.75 | - |
07 May 2024 | 95.72 | 96.50 | 95.60 | 96.50 | 94.52 | - |
06 May 2024 | 95.30 | 95.64 | 94.98 | 94.98 | 93.03 | - |
03 May 2024 | 96.60 | 96.60 | 93.54 | 94.54 | 92.60 | - |
02 May 2024 | 96.20 | 97.40 | 95.96 | 97.40 | 95.40 | - |
30 Apr 2024 | 97.62 | 97.62 | 96.40 | 97.40 | 95.40 | - |
29 Apr 2024 | 98.12 | 98.60 | 97.78 | 97.80 | 95.79 | 12 |
26 Apr 2024 | 96.54 | 97.72 | 95.80 | 97.72 | 95.71 | - |
25 Apr 2024 | 97.26 | 97.26 | 94.76 | 95.44 | 93.48 | - |
24 Apr 2024 | 96.30 | 98.20 | 96.24 | 98.16 | 96.14 | - |
23 Apr 2024 | 96.12 | 96.68 | 96.12 | 96.30 | 94.32 | - |
22 Apr 2024 | 95.80 | 95.82 | 94.84 | 95.04 | 93.09 | - |
19 Apr 2024 | 95.14 | 95.62 | 94.74 | 95.62 | 93.65 | - |
18 Apr 2024 | 94.68 | 96.10 | 94.68 | 95.68 | 93.71 | - |
17 Apr 2024 | 93.46 | 95.00 | 93.46 | 94.88 | 92.93 | - |
16 Apr 2024 | 93.66 | 94.46 | 93.30 | 93.90 | 91.97 | - |
15 Apr 2024 | 95.12 | 96.30 | 95.02 | 96.30 | 94.32 | - |
12 Apr 2024 | 95.22 | 95.52 | 94.76 | 94.88 | 92.93 | - |
11 Apr 2024 | 95.14 | 95.48 | 93.52 | 94.86 | 92.91 | - |
10 Apr 2024 | 94.24 | 95.00 | 94.08 | 94.52 | 92.58 | 60 |
09 Apr 2024 | 95.08 | 95.42 | 94.84 | 94.84 | 92.89 | - |
08 Apr 2024 | 95.98 | 95.98 | 95.76 | 95.88 | 93.91 | - |
05 Apr 2024 | 94.48 | 95.84 | 94.26 | 95.84 | 93.87 | - |
04 Apr 2024 | 96.08 | 96.08 | 95.06 | 95.18 | 93.22 | - |
03 Apr 2024 | 95.28 | 96.18 | 95.28 | 96.18 | 94.20 | - |
02 Apr 2024 | 98.10 | 98.10 | 95.98 | 95.98 | 94.01 | - |
28 Mar 2024 | 97.50 | 98.36 | 97.50 | 98.36 | 96.34 | - |
27 Mar 2024 | 96.38 | 96.80 | 96.08 | 96.46 | 94.48 | - |
26 Mar 2024 | 96.48 | 96.48 | 95.92 | 96.10 | 94.13 | - |
25 Mar 2024 | 97.54 | 97.68 | 96.60 | 97.02 | 95.03 | - |
22 Mar 2024 | 98.70 | 98.88 | 97.82 | 98.16 | 96.14 | - |
21 Mar 2024 | 99.60 | 99.60 | 98.48 | 99.14 | 97.10 | - |
20 Mar 2024 | 97.54 | 99.02 | 97.54 | 99.02 | 96.99 | - |
19 Mar 2024 | 97.28 | 98.18 | 97.28 | 97.48 | 95.48 | - |
18 Mar 2024 | 97.92 | 97.92 | 96.86 | 97.24 | 95.24 | - |
15 Mar 2024 | 97.30 | 98.78 | 97.30 | 98.46 | 96.44 | - |
14 Mar 2024 | 96.80 | 98.78 | 96.80 | 97.88 | 95.87 | - |
13 Mar 2024 | 97.48 | 97.48 | 96.72 | 96.72 | 94.73 | - |
12 Mar 2024 | 96.00 | 96.58 | 95.86 | 96.58 | 94.60 | - |
11 Mar 2024 | 95.42 | 95.64 | 94.86 | 95.28 | 93.32 | - |
08 Mar 2024 | 95.70 | 96.32 | 95.70 | 95.90 | 93.93 | - |
07 Mar 2024 | 94.94 | 96.00 | 94.42 | 96.00 | 94.03 | - |
06 Mar 2024 | 93.64 | 94.96 | 93.28 | 94.90 | 92.95 | - |
05 Mar 2024 | 92.76 | 93.56 | 92.76 | 93.38 | 91.46 | - |
04 Mar 2024 | 92.94 | 92.94 | 92.40 | 92.50 | 90.60 | - |
01 Mar 2024 | 93.84 | 93.84 | 92.28 | 92.68 | 90.78 | - |
29 Feb 2024 | 92.06 | 93.70 | 91.98 | 93.70 | 91.77 | - |
28 Feb 2024 | 90.70 | 91.90 | 90.70 | 91.82 | 89.93 | - |
27 Feb 2024 | 89.66 | 90.30 | 89.22 | 90.30 | 88.44 | - |
26 Feb 2024 | 89.84 | 91.10 | 89.84 | 90.40 | 88.54 | - |
23 Feb 2024 | 89.92 | 90.70 | 89.38 | 90.34 | 88.48 | - |
22 Feb 2024 | 90.04 | 90.74 | 89.94 | 90.74 | 88.88 | - |
21 Feb 2024 | 89.08 | 89.42 | 88.70 | 89.42 | 87.58 | - |
20 Feb 2024 | 89.38 | 89.40 | 88.56 | 88.56 | 86.74 | - |
19 Feb 2024 | 91.60 | 91.60 | 89.42 | 90.16 | 88.31 | - |
16 Feb 2024 | 90.66 | 92.74 | 90.66 | 92.02 | 90.13 | - |
15 Feb 2024 | 91.60 | 93.42 | 91.60 | 91.66 | 89.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |