Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 96.63 | 98.01 | 96.28 | 97.93 | 97.93 | 342,500 |
24 Jun 2024 | 97.57 | 98.15 | 97.04 | 97.63 | 97.63 | 513,500 |
21 Jun 2024 | 96.55 | 97.36 | 95.92 | 96.11 | 96.11 | 662,700 |
20 Jun 2024 | 97.80 | 98.16 | 96.41 | 97.17 | 97.17 | 404,900 |
18 Jun 2024 | 99.46 | 100.28 | 98.52 | 99.05 | 99.05 | 269,000 |
17 Jun 2024 | 98.46 | 99.25 | 97.63 | 99.15 | 99.15 | 337,600 |
14 Jun 2024 | 98.86 | 99.71 | 98.49 | 98.77 | 98.77 | 469,100 |
13 Jun 2024 | 101.52 | 102.37 | 101.41 | 102.17 | 102.17 | 239,500 |
12 Jun 2024 | 101.50 | 102.50 | 101.21 | 101.85 | 101.85 | 262,400 |
11 Jun 2024 | 100.36 | 100.63 | 99.03 | 100.13 | 100.13 | 405,300 |
10 Jun 2024 | 100.74 | 101.73 | 100.48 | 101.43 | 101.43 | 266,000 |
07 Jun 2024 | 101.31 | 101.81 | 100.93 | 101.14 | 101.14 | 244,600 |
06 Jun 2024 | 102.48 | 102.59 | 101.14 | 102.10 | 102.10 | 542,800 |
05 Jun 2024 | 98.24 | 100.09 | 98.21 | 99.99 | 99.99 | 314,100 |
04 Jun 2024 | 97.63 | 98.26 | 97.38 | 98.00 | 98.00 | 374,600 |
03 Jun 2024 | 99.27 | 99.35 | 96.31 | 96.89 | 96.89 | 664,600 |
31 May 2024 | 97.97 | 100.06 | 97.82 | 100.01 | 100.01 | 654,100 |
30 May 2024 | 97.08 | 98.86 | 97.05 | 97.76 | 97.76 | 611,100 |
29 May 2024 | 94.29 | 95.82 | 93.85 | 95.21 | 95.21 | 346,100 |
28 May 2024 | 95.75 | 95.81 | 94.94 | 95.43 | 95.43 | 361,100 |
24 May 2024 | 94.94 | 96.65 | 94.84 | 96.01 | 96.01 | 525,800 |
23 May 2024 | 95.72 | 96.67 | 95.05 | 95.13 | 95.13 | 597,100 |
22 May 2024 | 93.00 | 95.04 | 92.92 | 94.75 | 94.75 | 497,300 |
21 May 2024 | 91.24 | 92.65 | 91.24 | 92.46 | 92.46 | 520,300 |
20 May 2024 | 89.15 | 89.99 | 89.05 | 89.89 | 89.89 | 304,300 |
17 May 2024 | 91.73 | 91.73 | 89.83 | 89.96 | 89.96 | 605,100 |
16 May 2024 | 90.00 | 90.39 | 89.21 | 89.23 | 89.23 | 424,600 |
15 May 2024 | 89.32 | 89.42 | 88.53 | 88.58 | 88.58 | 414,500 |
14 May 2024 | 88.21 | 89.38 | 88.17 | 89.17 | 89.17 | 397,200 |
13 May 2024 | 85.03 | 86.42 | 84.94 | 86.36 | 86.36 | 357,500 |
10 May 2024 | 85.28 | 85.42 | 84.60 | 84.76 | 84.76 | 350,700 |
09 May 2024 | 84.25 | 84.82 | 84.01 | 84.80 | 84.80 | 163,200 |
08 May 2024 | 84.54 | 84.97 | 84.12 | 84.39 | 84.39 | 265,300 |
07 May 2024 | 84.02 | 84.63 | 83.89 | 84.35 | 84.35 | 370,300 |
06 May 2024 | 83.65 | 84.25 | 83.11 | 83.91 | 83.91 | 450,800 |
03 May 2024 | 81.36 | 82.10 | 81.10 | 82.09 | 82.09 | 444,800 |
02 May 2024 | 81.46 | 81.97 | 80.78 | 81.77 | 81.77 | 772,900 |
01 May 2024 | 77.29 | 80.47 | 77.21 | 79.01 | 79.01 | 655,300 |
30 Apr 2024 | 75.71 | 79.04 | 74.72 | 78.39 | 78.39 | 1,650,200 |
29 Apr 2024 | 79.43 | 80.29 | 78.02 | 79.44 | 79.44 | 1,248,000 |
26 Apr 2024 | 79.24 | 80.02 | 79.03 | 79.26 | 79.26 | 538,300 |
25 Apr 2024 | 77.86 | 79.38 | 77.81 | 78.72 | 78.72 | 565,700 |
24 Apr 2024 | 79.90 | 79.90 | 78.83 | 79.41 | 79.41 | 232,900 |
23 Apr 2024 | 77.87 | 79.03 | 77.77 | 79.01 | 79.01 | 349,700 |
22 Apr 2024 | 77.91 | 78.54 | 77.67 | 78.23 | 78.23 | 445,500 |
19 Apr 2024 | 78.14 | 78.60 | 77.12 | 77.31 | 77.31 | 362,000 |
18 Apr 2024 | 78.54 | 78.99 | 77.69 | 78.08 | 78.08 | 659,600 |
17 Apr 2024 | 80.46 | 80.54 | 78.50 | 79.00 | 79.00 | 625,700 |
16 Apr 2024 | 80.23 | 80.32 | 79.19 | 79.69 | 79.69 | 1,005,700 |
15 Apr 2024 | 83.79 | 83.79 | 80.35 | 81.26 | 81.26 | 1,224,300 |
12 Apr 2024 | 88.03 | 88.52 | 86.78 | 86.84 | 86.84 | 243,100 |
11 Apr 2024 | 87.02 | 87.99 | 86.41 | 87.41 | 87.41 | 312,800 |
10 Apr 2024 | 86.54 | 87.26 | 85.93 | 85.94 | 85.94 | 234,800 |
09 Apr 2024 | 88.39 | 88.58 | 87.47 | 88.56 | 88.56 | 269,700 |
08 Apr 2024 | 88.18 | 88.44 | 87.68 | 87.74 | 87.74 | 229,900 |
05 Apr 2024 | 87.02 | 87.96 | 86.76 | 87.36 | 87.36 | 323,400 |
04 Apr 2024 | 89.95 | 90.03 | 87.55 | 87.56 | 87.56 | 393,000 |
03 Apr 2024 | 88.62 | 90.64 | 88.57 | 90.38 | 90.38 | 208,200 |
02 Apr 2024 | 89.04 | 89.13 | 88.37 | 88.70 | 88.70 | 204,600 |
01 Apr 2024 | 89.68 | 90.02 | 88.34 | 89.28 | 89.28 | 313,100 |
28 Mar 2024 | 88.71 | 89.75 | 88.68 | 89.37 | 89.37 | 322,400 |
27 Mar 2024 | 89.80 | 89.84 | 87.53 | 88.46 | 88.46 | 446,900 |
26 Mar 2024 | 91.26 | 91.48 | 90.62 | 90.76 | 90.76 | 303,100 |
25 Mar 2024 | 91.65 | 91.77 | 90.88 | 91.12 | 91.12 | 219,400 |
22 Mar 2024 | 89.90 | 90.95 | 89.81 | 90.84 | 90.84 | 195,400 |
21 Mar 2024 | 89.66 | 90.07 | 88.93 | 89.80 | 89.80 | 311,400 |
20 Mar 2024 | 88.74 | 90.74 | 88.56 | 90.47 | 90.47 | 513,000 |
19 Mar 2024 | 89.01 | 90.58 | 88.72 | 90.48 | 90.48 | 515,700 |
18 Mar 2024 | 87.04 | 89.49 | 85.95 | 88.16 | 88.16 | 1,386,000 |
15 Mar 2024 | 94.15 | 95.58 | 93.80 | 94.72 | 94.72 | 578,500 |
14 Mar 2024 | 94.29 | 94.70 | 93.32 | 93.55 | 93.55 | 367,000 |
13 Mar 2024 | 93.74 | 94.23 | 93.02 | 93.31 | 93.31 | 329,200 |
12 Mar 2024 | 91.14 | 92.53 | 90.57 | 92.50 | 92.50 | 311,000 |
11 Mar 2024 | 90.46 | 91.45 | 88.27 | 91.41 | 91.41 | 556,400 |
08 Mar 2024 | 90.40 | 91.41 | 90.31 | 90.51 | 90.51 | 458,900 |
07 Mar 2024 | 89.02 | 89.96 | 88.73 | 89.53 | 89.53 | 351,000 |
06 Mar 2024 | 86.94 | 88.95 | 86.79 | 88.26 | 88.26 | 538,100 |
05 Mar 2024 | 86.45 | 86.45 | 84.44 | 84.78 | 84.78 | 455,000 |
04 Mar 2024 | 87.04 | 87.04 | 84.89 | 86.33 | 86.33 | 630,700 |
01 Mar 2024 | 87.77 | 88.34 | 87.67 | 87.90 | 87.90 | 318,500 |
29 Feb 2024 | 89.14 | 89.25 | 87.61 | 87.82 | 87.82 | 335,200 |
28 Feb 2024 | 89.82 | 89.82 | 88.27 | 88.77 | 88.77 | 380,300 |
27 Feb 2024 | 90.38 | 90.79 | 89.88 | 89.94 | 89.94 | 251,900 |
26 Feb 2024 | 90.08 | 90.20 | 89.60 | 89.85 | 89.85 | 397,000 |
23 Feb 2024 | 90.00 | 90.00 | 89.12 | 89.64 | 89.64 | 288,400 |
22 Feb 2024 | 87.84 | 89.29 | 87.80 | 89.00 | 89.00 | 364,000 |
21 Feb 2024 | 86.75 | 87.23 | 86.29 | 86.74 | 86.74 | 512,400 |
20 Feb 2024 | 87.62 | 87.98 | 86.74 | 87.79 | 87.79 | 466,700 |
16 Feb 2024 | 87.38 | 87.45 | 85.90 | 85.90 | 85.90 | 482,400 |
15 Feb 2024 | 87.24 | 88.07 | 87.07 | 87.41 | 87.41 | 435,600 |
14 Feb 2024 | 86.75 | 87.13 | 86.16 | 87.10 | 87.10 | 330,500 |
13 Feb 2024 | 84.14 | 85.47 | 84.05 | 85.42 | 85.42 | 389,500 |
12 Feb 2024 | 85.19 | 85.95 | 84.85 | 85.27 | 85.27 | 206,700 |
09 Feb 2024 | 85.04 | 85.90 | 84.91 | 85.21 | 85.21 | 369,600 |
08 Feb 2024 | 84.17 | 84.85 | 83.98 | 84.60 | 84.60 | 313,100 |
07 Feb 2024 | 83.50 | 84.07 | 83.25 | 83.34 | 83.34 | 318,300 |
06 Feb 2024 | 84.74 | 85.78 | 84.73 | 84.97 | 84.97 | 344,100 |
05 Feb 2024 | 84.07 | 84.41 | 83.54 | 84.18 | 84.18 | 384,500 |
02 Feb 2024 | 84.54 | 84.60 | 83.83 | 84.33 | 84.33 | 307,700 |
01 Feb 2024 | 83.84 | 85.45 | 83.24 | 85.20 | 85.20 | 550,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |