Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 102.74 | 103.75 | 102.34 | 103.64 | 103.64 | 141,030 |
26 Jun 2024 | 101.37 | 102.25 | 100.72 | 101.94 | 101.94 | 239,300 |
25 Jun 2024 | 103.97 | 103.97 | 101.65 | 101.80 | 101.80 | 268,100 |
24 Jun 2024 | 106.15 | 107.10 | 104.04 | 104.11 | 104.11 | 209,800 |
21 Jun 2024 | 106.60 | 106.60 | 105.19 | 106.13 | 106.13 | 726,000 |
20 Jun 2024 | 104.89 | 107.64 | 104.89 | 106.46 | 106.46 | 397,600 |
18 Jun 2024 | 103.05 | 105.66 | 103.05 | 105.19 | 105.19 | 374,600 |
17 Jun 2024 | 102.95 | 104.17 | 101.97 | 103.25 | 103.25 | 245,200 |
14 Jun 2024 | 104.09 | 104.09 | 101.65 | 103.18 | 103.18 | 374,200 |
14 Jun 2024 | 0.225 Dividend | |||||
13 Jun 2024 | 109.00 | 109.26 | 104.92 | 105.60 | 105.38 | 278,300 |
12 Jun 2024 | 108.98 | 111.42 | 108.56 | 109.59 | 109.36 | 517,500 |
11 Jun 2024 | 104.53 | 106.81 | 103.76 | 106.38 | 106.15 | 367,300 |
10 Jun 2024 | 103.51 | 105.98 | 103.18 | 105.44 | 105.22 | 248,700 |
07 Jun 2024 | 104.94 | 105.49 | 103.18 | 104.29 | 104.07 | 399,300 |
06 Jun 2024 | 106.68 | 106.80 | 105.11 | 106.28 | 106.05 | 232,900 |
05 Jun 2024 | 107.70 | 108.12 | 106.48 | 107.26 | 107.03 | 176,700 |
04 Jun 2024 | 107.00 | 107.62 | 106.60 | 107.06 | 106.83 | 290,700 |
03 Jun 2024 | 108.47 | 108.66 | 106.99 | 107.29 | 107.06 | 217,200 |
31 May 2024 | 108.97 | 109.48 | 106.14 | 107.84 | 107.61 | 258,000 |
30 May 2024 | 107.94 | 109.20 | 107.16 | 108.99 | 108.76 | 229,900 |
29 May 2024 | 106.36 | 107.64 | 106.14 | 107.37 | 107.14 | 268,000 |
28 May 2024 | 107.41 | 107.80 | 105.86 | 107.44 | 107.21 | 351,800 |
24 May 2024 | 107.50 | 107.93 | 105.45 | 107.18 | 106.95 | 543,600 |
23 May 2024 | 104.00 | 107.98 | 103.61 | 107.95 | 107.72 | 728,700 |
22 May 2024 | 96.78 | 98.13 | 96.37 | 97.38 | 97.17 | 281,800 |
21 May 2024 | 96.69 | 97.42 | 96.11 | 96.87 | 96.66 | 214,900 |
20 May 2024 | 96.20 | 97.72 | 96.20 | 97.17 | 96.96 | 124,200 |
17 May 2024 | 98.26 | 98.26 | 95.98 | 96.37 | 96.16 | 247,400 |
16 May 2024 | 98.53 | 99.19 | 97.57 | 98.21 | 98.00 | 250,000 |
15 May 2024 | 99.11 | 99.63 | 98.31 | 98.56 | 98.35 | 206,000 |
14 May 2024 | 97.72 | 98.18 | 96.93 | 98.16 | 97.95 | 240,200 |
13 May 2024 | 97.40 | 97.72 | 96.27 | 96.38 | 96.17 | 165,600 |
10 May 2024 | 96.69 | 96.94 | 96.00 | 96.84 | 96.63 | 147,700 |
09 May 2024 | 95.90 | 96.80 | 95.65 | 96.46 | 96.25 | 174,200 |
08 May 2024 | 94.56 | 95.79 | 94.56 | 95.73 | 95.53 | 198,800 |
07 May 2024 | 94.88 | 96.32 | 94.88 | 95.15 | 94.95 | 272,000 |
06 May 2024 | 94.39 | 95.23 | 94.38 | 95.00 | 94.80 | 207,500 |
03 May 2024 | 94.21 | 94.74 | 92.24 | 93.28 | 93.08 | 178,800 |
02 May 2024 | 91.93 | 92.39 | 91.04 | 92.36 | 92.16 | 190,600 |
01 May 2024 | 90.86 | 92.85 | 90.53 | 91.12 | 90.93 | 178,700 |
30 Apr 2024 | 91.40 | 92.09 | 90.43 | 90.45 | 90.26 | 234,700 |
29 Apr 2024 | 91.54 | 91.92 | 90.62 | 91.79 | 91.59 | 323,500 |
26 Apr 2024 | 91.22 | 91.86 | 90.77 | 91.28 | 91.09 | 274,900 |
25 Apr 2024 | 89.65 | 91.08 | 89.25 | 90.99 | 90.80 | 252,400 |
24 Apr 2024 | 90.85 | 91.84 | 90.30 | 90.38 | 90.19 | 248,100 |
23 Apr 2024 | 90.36 | 91.53 | 90.36 | 91.10 | 90.91 | 221,400 |
22 Apr 2024 | 90.62 | 90.62 | 89.42 | 90.10 | 89.91 | 160,600 |
19 Apr 2024 | 90.14 | 90.88 | 89.50 | 90.50 | 90.31 | 269,200 |
18 Apr 2024 | 89.59 | 90.86 | 89.50 | 90.20 | 90.01 | 256,500 |
17 Apr 2024 | 90.69 | 90.99 | 89.36 | 89.42 | 89.23 | 286,400 |
16 Apr 2024 | 89.48 | 90.63 | 89.21 | 90.15 | 89.96 | 162,800 |
15 Apr 2024 | 91.54 | 92.21 | 89.61 | 90.39 | 90.20 | 295,700 |
12 Apr 2024 | 90.36 | 91.09 | 90.20 | 90.91 | 90.72 | 216,800 |
11 Apr 2024 | 91.01 | 91.89 | 90.33 | 91.25 | 91.06 | 149,700 |
10 Apr 2024 | 90.33 | 91.03 | 89.91 | 90.72 | 90.53 | 227,200 |
09 Apr 2024 | 91.60 | 92.61 | 90.65 | 92.61 | 92.41 | 213,500 |
08 Apr 2024 | 92.03 | 92.44 | 91.17 | 91.32 | 91.13 | 191,900 |
05 Apr 2024 | 90.98 | 91.72 | 90.77 | 91.09 | 90.90 | 209,200 |
04 Apr 2024 | 92.84 | 92.99 | 90.93 | 91.24 | 91.05 | 153,300 |
03 Apr 2024 | 89.90 | 92.03 | 89.90 | 91.53 | 91.33 | 205,600 |
02 Apr 2024 | 92.04 | 92.70 | 90.21 | 90.62 | 90.43 | 238,500 |
01 Apr 2024 | 94.58 | 94.58 | 92.87 | 93.00 | 92.80 | 172,600 |
28 Mar 2024 | 94.28 | 95.34 | 94.21 | 94.46 | 94.26 | 215,600 |
27 Mar 2024 | 93.51 | 94.24 | 92.98 | 94.17 | 93.97 | 174,200 |
26 Mar 2024 | 93.24 | 93.24 | 91.64 | 92.86 | 92.66 | 256,900 |
25 Mar 2024 | 91.41 | 92.72 | 91.39 | 92.64 | 92.44 | 156,700 |
22 Mar 2024 | 91.76 | 91.95 | 90.99 | 91.36 | 91.17 | 200,200 |
21 Mar 2024 | 92.65 | 93.20 | 91.59 | 91.84 | 91.64 | 275,400 |
20 Mar 2024 | 89.90 | 92.34 | 89.63 | 92.10 | 91.90 | 280,300 |
19 Mar 2024 | 89.64 | 90.53 | 89.30 | 89.90 | 89.71 | 408,700 |
18 Mar 2024 | 91.23 | 92.07 | 89.71 | 89.74 | 89.55 | 331,600 |
15 Mar 2024 | 90.33 | 91.76 | 90.33 | 91.19 | 91.00 | 591,700 |
14 Mar 2024 | 92.24 | 92.24 | 89.79 | 90.77 | 90.58 | 182,400 |
14 Mar 2024 | 0.225 Dividend | |||||
13 Mar 2024 | 92.39 | 93.18 | 91.73 | 92.30 | 91.88 | 164,900 |
12 Mar 2024 | 93.18 | 93.28 | 91.92 | 92.64 | 92.22 | 119,300 |
11 Mar 2024 | 93.36 | 93.39 | 92.37 | 93.37 | 92.94 | 132,400 |
08 Mar 2024 | 93.16 | 94.37 | 92.88 | 93.81 | 93.38 | 217,100 |
07 Mar 2024 | 92.18 | 92.87 | 92.18 | 92.30 | 91.88 | 229,500 |
06 Mar 2024 | 91.66 | 92.45 | 91.37 | 91.53 | 91.11 | 258,700 |
05 Mar 2024 | 92.01 | 92.38 | 90.00 | 90.39 | 89.98 | 178,100 |
04 Mar 2024 | 92.27 | 93.02 | 91.85 | 92.66 | 92.24 | 212,600 |
01 Mar 2024 | 91.84 | 92.85 | 91.50 | 91.82 | 91.40 | 180,100 |
29 Feb 2024 | 91.58 | 92.33 | 91.35 | 91.88 | 91.46 | 219,100 |
28 Feb 2024 | 89.51 | 91.21 | 89.51 | 90.46 | 90.05 | 106,100 |
27 Feb 2024 | 91.03 | 91.44 | 90.13 | 90.50 | 90.09 | 144,000 |
26 Feb 2024 | 90.04 | 90.51 | 89.78 | 90.37 | 89.96 | 220,700 |
23 Feb 2024 | 90.85 | 91.21 | 90.04 | 90.55 | 90.14 | 130,500 |
22 Feb 2024 | 91.00 | 91.00 | 89.65 | 90.54 | 90.13 | 244,500 |
21 Feb 2024 | 90.47 | 91.09 | 89.64 | 90.40 | 89.99 | 244,100 |
20 Feb 2024 | 90.20 | 91.15 | 89.92 | 90.86 | 90.45 | 236,700 |
16 Feb 2024 | 91.33 | 92.54 | 90.37 | 91.45 | 91.03 | 304,400 |
15 Feb 2024 | 91.18 | 92.26 | 90.30 | 91.84 | 91.42 | 262,500 |
14 Feb 2024 | 88.90 | 90.65 | 88.49 | 90.38 | 89.97 | 272,800 |
13 Feb 2024 | 87.25 | 88.35 | 86.41 | 87.93 | 87.53 | 322,400 |
12 Feb 2024 | 89.99 | 92.20 | 89.99 | 90.38 | 89.97 | 332,400 |
09 Feb 2024 | 90.51 | 90.51 | 88.40 | 89.94 | 89.53 | 336,800 |
08 Feb 2024 | 91.26 | 93.68 | 89.85 | 90.87 | 90.46 | 593,600 |
07 Feb 2024 | 97.71 | 99.00 | 97.14 | 97.98 | 97.53 | 205,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |