Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 108.20 | 113.20 | 111.40 | 113.00 | 113.00 | 2,918 |
25 Jul 2024 | 111.75 | 111.50 | 110.40 | 110.55 | 110.55 | 1,052 |
24 Jul 2024 | 115.35 | 112.41 | 112.41 | 112.90 | 112.90 | 1,085 |
23 Jul 2024 | 114.95 | 114.30 | 111.80 | 112.00 | 112.00 | 1,388 |
22 Jul 2024 | 113.10 | 116.10 | 114.00 | 115.15 | 115.15 | 52,277 |
19 Jul 2024 | 113.40 | 114.20 | 113.50 | 113.30 | 113.30 | 2,134 |
18 Jul 2024 | 118.45 | 116.40 | 113.60 | 115.05 | 115.05 | 1,857 |
17 Jul 2024 | 118.45 | 118.20 | 115.90 | 118.25 | 118.25 | 8,261 |
16 Jul 2024 | 119.75 | 120.60 | 116.80 | 118.05 | 118.05 | 7,228 |
15 Jul 2024 | 118.15 | 120.00 | 118.40 | 118.75 | 118.75 | 8,923 |
12 Jul 2024 | 115.85 | 119.00 | 114.57 | 118.05 | 118.05 | 6,577 |
11 Jul 2024 | 113.40 | 115.10 | 111.30 | 114.45 | 114.45 | 1,052,548 |
10 Jul 2024 | 117.40 | 121.00 | 117.70 | 119.55 | 119.55 | 16,668 |
09 Jul 2024 | 113.60 | 117.60 | 115.60 | 116.60 | 116.60 | 8,482 |
08 Jul 2024 | 111.25 | 113.29 | 111.00 | 112.20 | 112.20 | 16,282 |
05 Jul 2024 | 109.70 | 111.70 | 110.00 | 111.05 | 111.05 | 6,755 |
04 Jul 2024 | 108.10 | 110.70 | 108.20 | 109.50 | 109.50 | 5,956 |
03 Jul 2024 | 106.85 | 107.30 | 104.40 | 105.80 | 105.80 | 5,057 |
02 Jul 2024 | 103.65 | 103.90 | 101.20 | 102.85 | 102.85 | 10,017 |
01 Jul 2024 | 103.15 | 105.30 | 102.90 | 104.10 | 104.10 | 218,666 |
28 Jun 2024 | 101.10 | 102.70 | 101.60 | 102.75 | 102.75 | 1,522 |
27 Jun 2024 | 99.65 | 101.00 | 100.90 | 101.00 | 101.00 | 26 |
26 Jun 2024 | 101.38 | 102.60 | 98.80 | 100.20 | 100.20 | 2,053 |
25 Jun 2024 | 104.60 | 102.50 | 101.60 | 102.07 | 102.07 | 283 |
24 Jun 2024 | 100.80 | 103.00 | 100.80 | 102.07 | 102.07 | 1,738 |
21 Jun 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
20 Jun 2024 | 101.40 | 102.20 | 101.20 | 101.60 | 101.60 | 38,955 |
19 Jun 2024 | 101.57 | 102.10 | 100.40 | 101.18 | 101.18 | 3,046 |
18 Jun 2024 | 102.85 | 102.70 | 100.20 | 101.00 | 101.00 | 4,430 |
17 Jun 2024 | 101.57 | 102.00 | 100.10 | 101.57 | 101.57 | 26,159 |
14 Jun 2024 | 102.95 | 102.30 | 100.80 | 101.28 | 101.28 | 1,626 |
13 Jun 2024 | 103.45 | 104.70 | 103.00 | 104.00 | 104.00 | 1,167 |
12 Jun 2024 | 101.68 | 105.00 | 101.40 | 105.40 | 105.40 | 813 |
11 Jun 2024 | 103.25 | 101.80 | 100.70 | 100.70 | 100.70 | 27,072 |
10 Jun 2024 | 100.90 | 102.10 | 101.70 | 101.57 | 101.57 | 1,246 |
07 Jun 2024 | 105.80 | 103.80 | 101.90 | 102.75 | 102.75 | 2,625 |
06 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
05 Jun 2024 | 106.15 | 107.20 | 104.80 | 105.00 | 105.00 | 3,323 |
04 Jun 2024 | 104.00 | 105.80 | 104.10 | 105.60 | 105.60 | 3,822 |
03 Jun 2024 | 107.35 | 107.30 | 103.20 | 103.75 | 103.75 | 10,711 |
31 May 2024 | 104.40 | 106.70 | 103.30 | 105.70 | 105.70 | 1,802 |
30 May 2024 | 99.65 | 104.40 | 101.00 | 104.40 | 104.40 | 7,039 |
29 May 2024 | 103.65 | 103.10 | 100.20 | 100.20 | 100.20 | 1,002 |
28 May 2024 | 103.15 | 105.00 | 103.30 | 104.60 | 104.60 | 4,400 |
24 May 2024 | 103.65 | 104.30 | 102.30 | 104.50 | 104.50 | 1,368 |
23 May 2024 | 107.05 | 106.30 | 104.80 | 105.10 | 105.10 | 309,165 |
22 May 2024 | 103.05 | 107.00 | 101.70 | 105.50 | 105.50 | 70,627 |
21 May 2024 | 102.55 | 102.90 | 101.80 | 102.55 | 102.55 | 347,955 |
20 May 2024 | 103.25 | 103.70 | 102.00 | 102.15 | 102.15 | 10,135 |
17 May 2024 | 103.65 | 104.20 | 102.90 | 102.95 | 102.95 | 8,192 |
16 May 2024 | 108.30 | 108.30 | 105.90 | 105.90 | 105.90 | 1,085 |
15 May 2024 | 104.30 | 109.30 | 105.50 | 107.25 | 107.25 | 4,683 |
14 May 2024 | 103.45 | 104.40 | 102.40 | 104.00 | 104.00 | 2,750 |
13 May 2024 | 101.60 | 103.90 | 102.00 | 104.20 | 104.20 | 81,015 |
10 May 2024 | 103.85 | 104.00 | 102.50 | 103.55 | 103.55 | 6,433 |
09 May 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
08 May 2024 | 100.43 | 103.10 | 102.30 | 101.30 | 101.30 | 3,548 |
07 May 2024 | 98.75 | 102.70 | 101.30 | 101.30 | 101.30 | 1,175 |
03 May 2024 | 97.22 | 98.25 | 95.50 | 97.38 | 97.38 | 1,091 |
02 May 2024 | 96.60 | 96.89 | 96.89 | 96.05 | 96.05 | 4,037 |
01 May 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
30 Apr 2024 | 92.65 | 96.75 | 94.75 | 94.40 | 94.40 | 22,377 |
29 Apr 2024 | 91.28 | 94.25 | 91.65 | 94.40 | 94.40 | 1,026 |
26 Apr 2024 | 88.15 | 91.65 | 89.05 | 91.18 | 91.18 | 23,190 |
25 Apr 2024 | 89.57 | 91.00 | 87.75 | 88.55 | 88.55 | 357,956 |
24 Apr 2024 | 96.45 | 95.05 | 90.20 | 90.85 | 90.85 | 11,773 |
23 Apr 2024 | 97.03 | 98.85 | 94.00 | 98.45 | 98.45 | 11,535 |
22 Apr 2024 | 97.88 | 100.70 | 95.90 | 98.07 | 98.07 | 38,560 |
19 Apr 2024 | 96.20 | 97.40 | 96.15 | 96.70 | 96.70 | 2,216 |
18 Apr 2024 | 95.78 | 97.70 | 95.55 | 97.38 | 97.38 | 149,953 |
17 Apr 2024 | 96.45 | 96.25 | 95.65 | 96.15 | 96.15 | 8,546 |
16 Apr 2024 | 96.70 | 97.55 | 95.24 | 96.75 | 96.75 | 20,250 |
15 Apr 2024 | 95.28 | 97.75 | 95.95 | 97.38 | 97.38 | 4,390 |
12 Apr 2024 | 97.80 | 98.70 | 93.95 | 95.22 | 95.22 | 273,397 |
11 Apr 2024 | 94.80 | 96.15 | 93.30 | 95.03 | 95.03 | 26,147 |
10 Apr 2024 | 99.15 | 99.25 | 94.65 | 95.88 | 95.88 | 25,902 |
09 Apr 2024 | 98.68 | 99.50 | 97.80 | 99.72 | 99.72 | 10,522 |
08 Apr 2024 | 96.55 | 99.15 | 96.65 | 98.95 | 98.95 | 21,241 |
05 Apr 2024 | 97.90 | 98.90 | 96.90 | 96.70 | 96.70 | 16,431 |
04 Apr 2024 | 101.80 | 102.10 | 99.24 | 100.72 | 100.72 | 18,588 |
03 Apr 2024 | 102.45 | 102.10 | 100.90 | 101.97 | 101.97 | 34,546 |
02 Apr 2024 | 104.80 | 105.40 | 101.70 | 101.90 | 101.90 | 9,691 |
28 Mar 2024 | 104.00 | 106.30 | 104.20 | 103.35 | 103.35 | 6,567 |
27 Mar 2024 | 100.72 | 104.20 | 100.90 | 103.35 | 103.35 | 9,528 |
26 Mar 2024 | 101.50 | 101.20 | 100.20 | 101.20 | 101.20 | 5,366 |
25 Mar 2024 | 100.10 | 101.90 | 99.40 | 100.93 | 100.93 | 21,655 |
22 Mar 2024 | 99.75 | 101.50 | 99.65 | 100.00 | 100.00 | 20,941 |
21 Mar 2024 | 100.00 | 100.40 | 98.67 | 100.20 | 100.20 | 48,347 |
20 Mar 2024 | 97.43 | 97.61 | 95.70 | 97.78 | 97.78 | 17,237 |
19 Mar 2024 | 96.20 | 97.76 | 95.60 | 96.30 | 96.30 | 8,235 |
18 Mar 2024 | 95.13 | 96.90 | 94.15 | 96.40 | 96.40 | 742,264 |
15 Mar 2024 | 94.30 | 95.65 | 94.15 | 95.38 | 95.38 | 46,299 |
14 Mar 2024 | 94.50 | 97.50 | 95.25 | 96.45 | 96.45 | 26,198 |
13 Mar 2024 | 94.50 | 95.50 | 94.00 | 95.53 | 95.53 | 70,557 |
12 Mar 2024 | 95.72 | 96.10 | 93.96 | 95.03 | 95.03 | 13,663 |
11 Mar 2024 | 93.93 | 95.60 | 94.35 | 95.28 | 95.28 | 35,372 |
08 Mar 2024 | 89.38 | 94.41 | 89.30 | 94.05 | 94.05 | 18,569 |
07 Mar 2024 | 86.05 | 89.91 | 85.75 | 89.07 | 89.07 | 11,212 |
06 Mar 2024 | 86.95 | 89.95 | 87.44 | 88.55 | 88.55 | 39,635 |
05 Mar 2024 | 89.38 | 89.65 | 87.40 | 87.47 | 87.47 | 31,134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |