Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 99.86 | 99.98 | 98.01 | 98.10 | 98.10 | 254,900 |
02 Jul 2024 | 99.34 | 100.24 | 98.68 | 100.07 | 100.07 | 319,000 |
01 Jul 2024 | 98.59 | 99.80 | 98.33 | 99.47 | 99.47 | 257,900 |
28 Jun 2024 | 96.44 | 98.70 | 96.44 | 98.56 | 98.56 | 504,600 |
27 Jun 2024 | 95.63 | 96.22 | 94.97 | 95.70 | 95.70 | 353,000 |
26 Jun 2024 | 95.96 | 96.00 | 95.27 | 95.40 | 95.40 | 317,100 |
25 Jun 2024 | 96.00 | 96.47 | 95.68 | 96.00 | 96.00 | 378,100 |
24 Jun 2024 | 94.63 | 97.20 | 94.04 | 96.61 | 96.61 | 356,800 |
21 Jun 2024 | 92.54 | 94.19 | 92.54 | 94.00 | 94.00 | 538,800 |
20 Jun 2024 | 93.50 | 94.24 | 93.50 | 93.74 | 93.74 | 270,600 |
18 Jun 2024 | 93.29 | 94.19 | 92.96 | 93.55 | 93.55 | 383,600 |
17 Jun 2024 | 91.99 | 93.60 | 91.38 | 93.42 | 93.42 | 348,100 |
14 Jun 2024 | 92.41 | 92.67 | 91.42 | 91.95 | 91.95 | 271,500 |
13 Jun 2024 | 94.10 | 94.10 | 92.58 | 93.27 | 93.27 | 237,700 |
12 Jun 2024 | 94.86 | 96.59 | 93.77 | 94.53 | 94.53 | 240,200 |
11 Jun 2024 | 93.43 | 95.05 | 92.79 | 92.97 | 92.97 | 313,300 |
10 Jun 2024 | 94.27 | 94.36 | 92.81 | 94.04 | 94.04 | 330,000 |
07 Jun 2024 | 94.22 | 95.77 | 94.22 | 95.43 | 95.43 | 209,700 |
06 Jun 2024 | 95.26 | 96.14 | 94.25 | 94.91 | 94.91 | 279,300 |
05 Jun 2024 | 95.20 | 95.59 | 94.41 | 94.92 | 94.92 | 150,900 |
04 Jun 2024 | 95.14 | 95.81 | 94.22 | 94.61 | 94.61 | 190,600 |
03 Jun 2024 | 99.19 | 99.45 | 95.49 | 95.78 | 95.78 | 273,000 |
31 May 2024 | 98.08 | 98.69 | 97.41 | 98.61 | 98.61 | 290,300 |
30 May 2024 | 97.41 | 98.11 | 96.70 | 97.72 | 97.72 | 157,500 |
29 May 2024 | 95.94 | 96.25 | 94.71 | 96.24 | 96.24 | 271,000 |
28 May 2024 | 98.40 | 98.56 | 97.13 | 97.43 | 97.43 | 229,000 |
24 May 2024 | 97.57 | 97.75 | 96.24 | 97.70 | 97.70 | 178,600 |
23 May 2024 | 99.86 | 100.16 | 96.53 | 96.80 | 96.80 | 278,100 |
22 May 2024 | 99.70 | 100.33 | 98.42 | 99.19 | 99.19 | 207,000 |
21 May 2024 | 100.03 | 101.13 | 100.03 | 100.14 | 100.14 | 348,500 |
20 May 2024 | 101.95 | 102.24 | 100.43 | 100.51 | 100.51 | 181,300 |
17 May 2024 | 102.69 | 102.74 | 101.73 | 101.95 | 101.95 | 146,700 |
16 May 2024 | 102.92 | 102.95 | 102.03 | 102.15 | 102.15 | 168,000 |
15 May 2024 | 103.77 | 104.14 | 102.07 | 102.99 | 102.99 | 184,700 |
14 May 2024 | 102.45 | 103.05 | 101.76 | 102.92 | 102.92 | 213,400 |
13 May 2024 | 102.38 | 102.95 | 101.43 | 101.68 | 101.68 | 291,200 |
10 May 2024 | 101.10 | 101.83 | 100.48 | 101.70 | 101.70 | 219,300 |
09 May 2024 | 101.00 | 101.51 | 100.14 | 100.73 | 100.73 | 178,400 |
08 May 2024 | 99.69 | 100.78 | 99.64 | 100.74 | 100.74 | 246,000 |
08 May 2024 | 0.45 Dividend | |||||
07 May 2024 | 101.60 | 101.81 | 100.65 | 100.73 | 100.28 | 431,600 |
06 May 2024 | 101.34 | 101.73 | 100.63 | 101.02 | 100.57 | 352,000 |
03 May 2024 | 101.59 | 102.44 | 100.25 | 100.73 | 100.28 | 291,900 |
02 May 2024 | 99.32 | 100.24 | 98.36 | 100.06 | 99.61 | 311,000 |
01 May 2024 | 97.22 | 99.65 | 96.79 | 98.12 | 97.68 | 249,800 |
30 Apr 2024 | 97.46 | 98.32 | 96.58 | 96.64 | 96.21 | 222,300 |
29 Apr 2024 | 99.03 | 99.37 | 97.97 | 98.23 | 97.79 | 400,300 |
26 Apr 2024 | 98.94 | 99.87 | 98.93 | 99.01 | 98.57 | 170,500 |
25 Apr 2024 | 99.31 | 99.41 | 97.65 | 99.17 | 98.73 | 296,600 |
24 Apr 2024 | 99.03 | 100.30 | 99.03 | 100.13 | 99.68 | 219,400 |
23 Apr 2024 | 99.22 | 100.96 | 99.22 | 99.88 | 99.43 | 297,000 |
22 Apr 2024 | 97.21 | 99.87 | 96.61 | 99.30 | 98.86 | 392,800 |
19 Apr 2024 | 95.66 | 97.77 | 95.66 | 97.31 | 96.88 | 384,800 |
18 Apr 2024 | 96.25 | 97.46 | 94.33 | 95.30 | 94.87 | 765,300 |
17 Apr 2024 | 95.56 | 96.10 | 94.41 | 94.96 | 94.54 | 523,600 |
16 Apr 2024 | 93.57 | 95.34 | 93.15 | 94.46 | 94.04 | 918,800 |
15 Apr 2024 | 98.01 | 98.64 | 95.58 | 96.26 | 95.83 | 419,000 |
12 Apr 2024 | 96.47 | 97.19 | 96.12 | 97.00 | 96.57 | 444,500 |
11 Apr 2024 | 98.46 | 98.50 | 96.84 | 97.59 | 97.15 | 319,200 |
10 Apr 2024 | 99.80 | 99.80 | 97.56 | 98.23 | 97.79 | 425,700 |
09 Apr 2024 | 102.13 | 102.95 | 101.11 | 101.49 | 101.04 | 236,000 |
08 Apr 2024 | 100.81 | 102.00 | 100.80 | 101.44 | 100.99 | 210,900 |
05 Apr 2024 | 100.19 | 101.49 | 99.88 | 100.72 | 100.27 | 286,200 |
04 Apr 2024 | 101.30 | 102.40 | 99.61 | 100.04 | 99.59 | 253,600 |
03 Apr 2024 | 100.56 | 101.37 | 100.15 | 100.43 | 99.98 | 280,800 |
02 Apr 2024 | 102.07 | 103.42 | 100.92 | 100.94 | 100.49 | 284,600 |
01 Apr 2024 | 104.49 | 104.49 | 102.39 | 103.07 | 102.61 | 337,100 |
28 Mar 2024 | 104.60 | 105.29 | 104.04 | 104.39 | 103.92 | 308,900 |
27 Mar 2024 | 100.96 | 104.71 | 100.96 | 104.67 | 104.20 | 392,800 |
26 Mar 2024 | 100.95 | 101.62 | 100.15 | 100.92 | 100.47 | 296,200 |
25 Mar 2024 | 99.41 | 101.00 | 99.41 | 100.51 | 100.06 | 280,700 |
22 Mar 2024 | 100.45 | 100.54 | 99.04 | 99.41 | 98.97 | 470,500 |
21 Mar 2024 | 99.82 | 100.97 | 99.06 | 100.06 | 99.61 | 414,100 |
20 Mar 2024 | 97.56 | 99.83 | 97.42 | 99.18 | 98.74 | 397,000 |
19 Mar 2024 | 96.72 | 98.75 | 96.72 | 98.12 | 97.68 | 487,000 |
18 Mar 2024 | 97.43 | 97.56 | 96.32 | 96.54 | 96.11 | 530,500 |
15 Mar 2024 | 96.47 | 98.17 | 96.47 | 97.07 | 96.64 | 1,175,700 |
14 Mar 2024 | 97.35 | 97.73 | 95.75 | 96.34 | 95.91 | 407,600 |
13 Mar 2024 | 96.97 | 98.61 | 96.82 | 97.52 | 97.08 | 184,700 |
12 Mar 2024 | 96.23 | 97.64 | 95.65 | 97.15 | 96.72 | 357,600 |
11 Mar 2024 | 97.62 | 97.62 | 96.23 | 96.36 | 95.93 | 359,800 |
08 Mar 2024 | 99.11 | 99.27 | 97.42 | 97.64 | 97.20 | 292,000 |
07 Mar 2024 | 99.90 | 100.55 | 97.47 | 97.57 | 97.13 | 349,200 |
06 Mar 2024 | 100.00 | 100.70 | 97.29 | 99.16 | 98.72 | 350,600 |
05 Mar 2024 | 96.07 | 100.09 | 96.07 | 99.92 | 99.47 | 439,600 |
04 Mar 2024 | 97.32 | 98.90 | 96.42 | 96.69 | 96.26 | 449,600 |
01 Mar 2024 | 95.61 | 97.21 | 93.38 | 97.04 | 96.61 | 374,000 |
29 Feb 2024 | 97.29 | 98.00 | 95.43 | 96.35 | 95.92 | 620,800 |
28 Feb 2024 | 97.64 | 98.24 | 96.50 | 96.50 | 96.07 | 252,200 |
27 Feb 2024 | 96.71 | 98.09 | 96.58 | 98.03 | 97.59 | 283,600 |
26 Feb 2024 | 96.82 | 98.10 | 96.25 | 96.46 | 96.03 | 271,700 |
23 Feb 2024 | 96.54 | 98.62 | 95.44 | 97.46 | 97.02 | 477,400 |
22 Feb 2024 | 96.67 | 97.55 | 95.87 | 96.18 | 95.75 | 406,400 |
21 Feb 2024 | 96.21 | 96.52 | 95.30 | 96.44 | 96.01 | 335,300 |
20 Feb 2024 | 96.00 | 97.26 | 96.00 | 96.36 | 95.93 | 259,900 |
16 Feb 2024 | 96.83 | 97.85 | 96.34 | 96.98 | 96.55 | 191,800 |
15 Feb 2024 | 95.23 | 98.09 | 95.23 | 97.45 | 97.01 | 293,300 |
14 Feb 2024 | 94.20 | 94.88 | 93.02 | 94.88 | 94.46 | 256,700 |
13 Feb 2024 | 92.87 | 93.90 | 90.29 | 93.29 | 92.87 | 505,700 |
12 Feb 2024 | 93.57 | 96.78 | 93.57 | 95.85 | 95.42 | 394,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |