Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 96.30 | 95.88 | 92.78 | 93.63 | 93.63 | 179,889 |
07 Jun 2024 | 96.07 | 97.37 | 95.61 | 97.07 | 97.07 | 169,000 |
07 Jun 2024 | 0.6 Dividend | |||||
06 Jun 2024 | 95.19 | 96.63 | 94.89 | 96.56 | 95.96 | 224,700 |
05 Jun 2024 | 94.88 | 95.25 | 93.40 | 94.99 | 94.40 | 188,900 |
04 Jun 2024 | 95.52 | 95.75 | 94.52 | 94.75 | 94.16 | 137,300 |
03 Jun 2024 | 95.66 | 97.34 | 95.35 | 95.94 | 95.34 | 181,600 |
31 May 2024 | 94.21 | 95.00 | 93.99 | 94.72 | 94.13 | 237,800 |
30 May 2024 | 95.74 | 96.26 | 93.73 | 93.98 | 93.40 | 255,300 |
29 May 2024 | 96.58 | 97.22 | 95.45 | 95.50 | 94.91 | 206,300 |
28 May 2024 | 99.58 | 99.81 | 97.54 | 97.65 | 97.04 | 225,600 |
24 May 2024 | 103.51 | 103.93 | 100.16 | 100.18 | 99.56 | 243,500 |
23 May 2024 | 103.53 | 103.84 | 102.01 | 103.31 | 102.67 | 163,800 |
22 May 2024 | 103.28 | 103.64 | 102.67 | 103.05 | 102.41 | 116,600 |
21 May 2024 | 104.35 | 104.35 | 102.16 | 103.67 | 103.03 | 151,300 |
20 May 2024 | 104.13 | 105.01 | 103.07 | 104.55 | 103.90 | 304,800 |
17 May 2024 | 106.01 | 106.01 | 104.17 | 104.21 | 103.56 | 170,200 |
16 May 2024 | 104.60 | 105.41 | 104.11 | 105.23 | 104.58 | 136,800 |
15 May 2024 | 103.05 | 105.52 | 102.60 | 104.60 | 103.95 | 294,800 |
14 May 2024 | 105.64 | 105.64 | 102.62 | 102.74 | 102.10 | 176,900 |
13 May 2024 | 105.57 | 106.69 | 104.29 | 104.46 | 103.81 | 196,400 |
10 May 2024 | 105.10 | 105.48 | 104.26 | 105.15 | 104.50 | 152,700 |
09 May 2024 | 104.05 | 104.65 | 103.10 | 104.63 | 103.98 | 175,800 |
08 May 2024 | 105.34 | 105.38 | 103.61 | 104.15 | 103.50 | 206,000 |
07 May 2024 | 103.39 | 105.63 | 103.09 | 105.47 | 104.81 | 288,400 |
06 May 2024 | 103.11 | 103.96 | 102.50 | 102.72 | 102.08 | 192,300 |
03 May 2024 | 104.53 | 105.60 | 102.67 | 102.88 | 102.24 | 305,800 |
02 May 2024 | 105.00 | 105.34 | 101.57 | 103.17 | 102.53 | 372,400 |
01 May 2024 | 104.50 | 105.99 | 99.06 | 104.30 | 103.65 | 474,400 |
30 Apr 2024 | 104.04 | 105.13 | 102.71 | 102.93 | 102.29 | 524,300 |
29 Apr 2024 | 104.88 | 105.90 | 103.52 | 104.22 | 103.57 | 427,100 |
26 Apr 2024 | 106.72 | 107.10 | 103.08 | 104.17 | 103.52 | 415,100 |
25 Apr 2024 | 109.27 | 109.38 | 107.32 | 108.93 | 108.25 | 233,800 |
24 Apr 2024 | 108.40 | 109.64 | 107.82 | 109.52 | 108.84 | 219,500 |
23 Apr 2024 | 109.23 | 109.80 | 108.32 | 108.65 | 107.97 | 200,100 |
22 Apr 2024 | 108.33 | 109.65 | 108.33 | 109.01 | 108.33 | 232,200 |
19 Apr 2024 | 106.89 | 108.51 | 106.33 | 108.35 | 107.68 | 229,600 |
18 Apr 2024 | 105.75 | 107.64 | 105.39 | 106.80 | 106.14 | 249,200 |
17 Apr 2024 | 105.51 | 106.17 | 104.86 | 105.75 | 105.09 | 193,500 |
16 Apr 2024 | 104.91 | 105.51 | 104.27 | 104.85 | 104.20 | 229,100 |
15 Apr 2024 | 106.58 | 106.79 | 104.92 | 105.23 | 104.58 | 204,500 |
12 Apr 2024 | 105.94 | 106.77 | 105.53 | 105.92 | 105.26 | 179,900 |
11 Apr 2024 | 105.16 | 106.82 | 105.16 | 106.39 | 105.73 | 170,200 |
10 Apr 2024 | 106.59 | 106.76 | 104.24 | 104.86 | 104.21 | 251,800 |
09 Apr 2024 | 107.87 | 108.87 | 107.77 | 108.44 | 107.77 | 237,500 |
08 Apr 2024 | 106.24 | 108.12 | 106.05 | 107.82 | 107.15 | 241,100 |
05 Apr 2024 | 105.47 | 106.28 | 104.68 | 105.80 | 105.14 | 275,000 |
04 Apr 2024 | 108.63 | 109.06 | 105.48 | 105.61 | 104.95 | 242,400 |
03 Apr 2024 | 106.11 | 107.85 | 105.86 | 107.43 | 106.76 | 228,800 |
02 Apr 2024 | 106.50 | 108.16 | 106.20 | 107.05 | 106.38 | 400,900 |
01 Apr 2024 | 109.42 | 109.42 | 107.23 | 107.51 | 106.84 | 343,000 |
28 Mar 2024 | 108.59 | 110.72 | 108.56 | 109.61 | 108.93 | 453,300 |
27 Mar 2024 | 106.64 | 108.65 | 106.25 | 108.57 | 107.90 | 315,500 |
26 Mar 2024 | 106.70 | 106.70 | 104.17 | 105.63 | 104.97 | 372,200 |
25 Mar 2024 | 104.54 | 106.03 | 104.00 | 105.69 | 105.03 | 444,600 |
22 Mar 2024 | 103.68 | 105.88 | 103.30 | 105.07 | 104.42 | 357,400 |
21 Mar 2024 | 101.85 | 103.85 | 101.49 | 102.93 | 102.29 | 232,700 |
20 Mar 2024 | 99.67 | 101.74 | 99.31 | 101.26 | 100.63 | 210,900 |
19 Mar 2024 | 98.80 | 99.90 | 98.31 | 99.57 | 98.95 | 242,700 |
18 Mar 2024 | 98.15 | 99.55 | 97.75 | 98.92 | 98.31 | 391,400 |
15 Mar 2024 | 97.72 | 99.76 | 97.72 | 98.41 | 97.80 | 1,940,600 |
14 Mar 2024 | 98.15 | 98.39 | 96.59 | 98.28 | 97.67 | 422,400 |
13 Mar 2024 | 99.69 | 100.75 | 97.94 | 98.07 | 97.46 | 414,300 |
12 Mar 2024 | 100.27 | 100.38 | 98.97 | 100.23 | 99.61 | 268,000 |
11 Mar 2024 | 101.04 | 101.88 | 99.81 | 100.84 | 100.21 | 311,300 |
08 Mar 2024 | 100.99 | 102.27 | 100.88 | 101.00 | 100.37 | 369,200 |
07 Mar 2024 | 101.63 | 102.53 | 100.05 | 100.39 | 99.77 | 385,600 |
06 Mar 2024 | 99.38 | 103.87 | 98.88 | 101.37 | 100.74 | 688,600 |
06 Mar 2024 | 0.57 Dividend | |||||
05 Mar 2024 | 98.53 | 99.07 | 95.15 | 95.59 | 94.43 | 329,200 |
04 Mar 2024 | 102.75 | 102.80 | 98.62 | 98.80 | 97.60 | 468,400 |
01 Mar 2024 | 101.42 | 103.49 | 101.14 | 102.59 | 101.34 | 320,800 |
29 Feb 2024 | 100.66 | 102.20 | 100.53 | 101.79 | 100.55 | 558,700 |
28 Feb 2024 | 96.96 | 100.47 | 96.96 | 100.29 | 99.07 | 467,700 |
27 Feb 2024 | 98.40 | 98.56 | 97.17 | 97.34 | 96.16 | 310,000 |
26 Feb 2024 | 98.10 | 98.75 | 97.39 | 98.22 | 97.03 | 278,400 |
23 Feb 2024 | 97.59 | 99.32 | 97.59 | 98.48 | 97.28 | 336,100 |
22 Feb 2024 | 96.35 | 98.40 | 95.58 | 97.56 | 96.38 | 350,100 |
21 Feb 2024 | 97.49 | 97.49 | 95.60 | 96.23 | 95.06 | 365,200 |
20 Feb 2024 | 95.74 | 97.51 | 95.52 | 97.38 | 96.20 | 355,700 |
16 Feb 2024 | 94.98 | 97.67 | 93.86 | 96.41 | 95.24 | 609,500 |
15 Feb 2024 | 93.04 | 94.94 | 92.26 | 94.72 | 93.57 | 474,900 |
14 Feb 2024 | 92.70 | 93.42 | 91.32 | 92.46 | 91.34 | 416,800 |
13 Feb 2024 | 94.12 | 94.26 | 91.85 | 92.29 | 91.17 | 384,600 |
12 Feb 2024 | 96.26 | 97.75 | 94.77 | 95.31 | 94.15 | 541,100 |
09 Feb 2024 | 96.20 | 96.54 | 93.21 | 96.37 | 95.20 | 616,200 |
08 Feb 2024 | 103.39 | 103.66 | 90.80 | 96.35 | 95.18 | 1,427,600 |
07 Feb 2024 | 113.39 | 114.29 | 112.44 | 113.06 | 111.69 | 264,100 |
06 Feb 2024 | 112.06 | 113.88 | 112.06 | 113.39 | 112.01 | 182,300 |
05 Feb 2024 | 113.33 | 113.33 | 111.92 | 112.35 | 110.99 | 175,500 |
02 Feb 2024 | 112.92 | 114.82 | 112.32 | 113.79 | 112.41 | 174,400 |
01 Feb 2024 | 114.75 | 114.75 | 112.50 | 114.06 | 112.68 | 269,000 |
31 Jan 2024 | 115.00 | 116.45 | 114.06 | 114.69 | 113.30 | 281,400 |
30 Jan 2024 | 113.94 | 115.11 | 113.34 | 115.00 | 113.60 | 393,400 |
29 Jan 2024 | 114.50 | 115.06 | 113.27 | 114.87 | 113.48 | 294,000 |
26 Jan 2024 | 113.37 | 115.33 | 113.37 | 114.62 | 113.23 | 305,000 |
25 Jan 2024 | 117.22 | 117.22 | 111.95 | 112.68 | 111.31 | 237,400 |
24 Jan 2024 | 115.90 | 117.48 | 114.99 | 117.43 | 116.00 | 186,400 |
23 Jan 2024 | 115.77 | 117.08 | 114.15 | 114.83 | 113.44 | 266,100 |
22 Jan 2024 | 115.50 | 116.47 | 114.46 | 114.84 | 113.45 | 200,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |