Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 97.80 | 98.10 | 97.78 | 97.97 | 97.97 | 1,054 |
25 Jul 2024 | 98.26 | 98.29 | 97.62 | 98.15 | 98.15 | 1,055 |
24 Jul 2024 | 99.44 | 99.62 | 98.43 | 98.43 | 98.43 | 113 |
23 Jul 2024 | 100.00 | 100.58 | 99.73 | 100.51 | 100.51 | 6,759 |
22 Jul 2024 | 99.28 | 99.89 | 99.12 | 99.34 | 99.34 | 4,254 |
19 Jul 2024 | 99.65 | 99.67 | 99.21 | 99.21 | 99.21 | 1,067 |
18 Jul 2024 | 100.47 | 100.44 | 99.58 | 99.58 | 99.58 | 6,921 |
17 Jul 2024 | 101.18 | 101.14 | 100.27 | 100.27 | 100.27 | 60 |
16 Jul 2024 | 101.25 | 101.61 | 100.89 | 101.44 | 101.44 | 1,461 |
15 Jul 2024 | 101.00 | 101.22 | 101.00 | 101.22 | 101.22 | 228 |
12 Jul 2024 | 100.63 | 100.90 | 100.36 | 100.90 | 100.90 | 32 |
11 Jul 2024 | 101.68 | 101.47 | 100.55 | 100.55 | 100.55 | 1,641 |
10 Jul 2024 | 100.80 | 101.02 | 100.76 | 101.02 | 101.02 | 3,919 |
09 Jul 2024 | 100.71 | 100.95 | 100.72 | 100.95 | 100.95 | 408 |
08 Jul 2024 | 100.45 | 100.52 | 100.29 | 100.52 | 100.52 | 3,968 |
05 Jul 2024 | 100.12 | 100.11 | 99.90 | 100.11 | 100.11 | 267 |
04 Jul 2024 | 100.33 | 100.24 | 100.00 | 100.00 | 100.00 | 1,307 |
03 Jul 2024 | 100.20 | 100.14 | 99.71 | 99.89 | 99.89 | 5,720 |
02 Jul 2024 | 99.52 | 99.68 | 99.24 | 99.68 | 99.68 | 172 |
01 Jul 2024 | 99.50 | 99.52 | 99.21 | 99.27 | 99.27 | 72 |
28 Jun 2024 | 100.50 | 100.69 | 100.26 | 100.26 | 100.26 | 771 |
27 Jun 2024 | 99.97 | 100.07 | 99.82 | 99.82 | 99.82 | 2,967 |
26 Jun 2024 | 99.94 | 100.21 | 99.81 | 99.82 | 99.82 | 2,029 |
25 Jun 2024 | 99.32 | 99.67 | 99.22 | 99.67 | 99.67 | 2,719 |
24 Jun 2024 | 99.85 | 99.86 | 99.42 | 99.86 | 99.86 | 3,464 |
21 Jun 2024 | 99.96 | 99.96 | 99.85 | 99.94 | 99.94 | 133 |
20 Jun 2024 | 100.14 | 100.38 | 100.08 | 100.20 | 100.20 | 1,771 |
19 Jun 2024 | 100.08 | 99.97 | 99.79 | 99.87 | 99.87 | 4,418 |
18 Jun 2024 | 99.63 | 99.80 | 99.58 | 99.59 | 99.59 | 2,689 |
17 Jun 2024 | 99.24 | 99.24 | 98.96 | 99.02 | 99.02 | 132 |
14 Jun 2024 | 98.89 | 99.03 | 98.58 | 99.01 | 99.01 | 5 |
13 Jun 2024 | 98.31 | 98.36 | 98.08 | 98.26 | 98.26 | 3,370 |
12 Jun 2024 | 97.86 | 97.85 | 97.74 | 97.85 | 97.85 | 4,557 |
11 Jun 2024 | 97.28 | 97.42 | 97.00 | 97.42 | 97.42 | 2,240 |
10 Jun 2024 | 96.97 | 97.27 | 96.86 | 97.17 | 97.17 | 2,476 |
07 Jun 2024 | 96.16 | 96.83 | 96.09 | 96.83 | 96.83 | 1,185 |
06 Jun 2024 | 96.01 | 96.28 | 96.03 | 96.03 | 96.03 | 1,138 |
05 Jun 2024 | 95.13 | 95.73 | 95.03 | 95.69 | 95.69 | 865 |
04 Jun 2024 | 94.55 | 94.79 | 94.43 | 94.43 | 94.43 | 3,658 |
03 Jun 2024 | 95.33 | 95.31 | 94.77 | 94.77 | 94.77 | 71 |
31 May 2024 | 95.35 | 94.37 | 93.73 | 93.73 | 93.73 | 585 |
30 May 2024 | 94.71 | 94.81 | 94.43 | 94.43 | 94.43 | 773 |
29 May 2024 | 95.17 | 95.24 | 94.82 | 95.18 | 95.18 | 969 |
28 May 2024 | 95.38 | 95.46 | 95.17 | 95.20 | 95.20 | 1,998 |
24 May 2024 | 95.15 | 95.41 | 94.95 | 95.07 | 95.07 | 1,921 |
23 May 2024 | 96.29 | 96.17 | 95.71 | 95.71 | 95.71 | 408 |
22 May 2024 | 95.68 | 95.78 | 95.57 | 95.76 | 95.76 | 2,024 |
21 May 2024 | 95.46 | 95.47 | 95.36 | 95.47 | 95.47 | 366 |
20 May 2024 | 95.11 | 95.58 | 95.58 | 95.58 | 95.58 | 1 |
17 May 2024 | 95.26 | 95.31 | 95.18 | 95.18 | 95.18 | 6 |
16 May 2024 | 95.38 | 95.55 | 95.28 | 95.55 | 95.55 | 1,831 |
15 May 2024 | 94.59 | 94.93 | 94.46 | 94.93 | 94.93 | 5,581 |
14 May 2024 | 94.45 | 94.46 | 94.18 | 94.21 | 94.21 | 4,537 |
13 May 2024 | 94.71 | 94.58 | 94.32 | 94.32 | 94.32 | 16 |
10 May 2024 | 94.40 | 94.65 | 94.44 | 94.44 | 94.44 | 3,300 |
09 May 2024 | 94.10 | 94.15 | 94.12 | 94.12 | 94.12 | 3 |
08 May 2024 | 94.16 | 94.15 | 93.72 | 94.06 | 94.06 | 264 |
07 May 2024 | 93.74 | 93.96 | 93.76 | 93.95 | 93.95 | 849 |
03 May 2024 | 92.28 | 92.75 | 92.11 | 92.18 | 92.18 | 10,830 |
02 May 2024 | 91.65 | 91.95 | 91.49 | 91.68 | 91.68 | 3,280 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 93.01 | 93.09 | 92.70 | 92.71 | 92.71 | 1,300 |
29 Apr 2024 | 92.98 | 93.15 | 92.87 | 93.12 | 93.12 | 430 |
26 Apr 2024 | 92.55 | 93.00 | 92.26 | 92.97 | 92.97 | 1,912 |
25 Apr 2024 | 91.64 | 91.66 | 91.03 | 91.09 | 91.09 | 1,446 |
24 Apr 2024 | 92.99 | 92.67 | 92.36 | 92.36 | 92.36 | 2,792 |
23 Apr 2024 | 91.66 | 92.16 | 91.43 | 92.16 | 92.16 | 1,617 |
22 Apr 2024 | 91.14 | 91.57 | 91.05 | 91.05 | 91.05 | 1,496 |
19 Apr 2024 | 91.56 | 91.51 | 91.22 | 91.32 | 91.32 | 590 |
18 Apr 2024 | 92.04 | 92.26 | 91.82 | 92.26 | 92.26 | 1,287 |
17 Apr 2024 | 92.61 | 92.89 | 92.57 | 92.59 | 92.59 | 54 |
16 Apr 2024 | 92.64 | 92.92 | 92.37 | 92.75 | 92.75 | 561 |
15 Apr 2024 | 94.25 | 94.56 | 94.12 | 94.18 | 94.18 | 198 |
12 Apr 2024 | 94.79 | 94.90 | 94.32 | 94.32 | 94.32 | 538 |
11 Apr 2024 | 93.73 | 93.81 | 93.30 | 93.81 | 93.81 | 193 |
10 Apr 2024 | 93.70 | 93.70 | 93.44 | 93.44 | 93.44 | 384 |
09 Apr 2024 | 93.51 | 93.46 | 92.73 | 92.90 | 92.90 | 1,094 |
08 Apr 2024 | 93.47 | 93.78 | 93.47 | 93.66 | 93.66 | 1,353 |
05 Apr 2024 | 92.83 | 93.43 | 92.72 | 93.39 | 93.39 | 1,826 |
04 Apr 2024 | 93.93 | 94.05 | 93.85 | 94.05 | 94.05 | 1,194 |
03 Apr 2024 | 94.07 | 94.12 | 93.94 | 94.08 | 94.08 | 406 |
02 Apr 2024 | 96.50 | 95.15 | 93.82 | 93.90 | 93.90 | 5,572 |
28 Mar 2024 | 94.64 | 94.78 | 94.71 | 94.76 | 94.76 | 31 |
27 Mar 2024 | 93.89 | 94.14 | 93.98 | 94.02 | 94.02 | 2,585 |
26 Mar 2024 | 94.00 | 94.10 | 93.91 | 94.10 | 94.10 | 707 |
25 Mar 2024 | 94.11 | 94.26 | 93.78 | 93.91 | 93.91 | 640 |
22 Mar 2024 | 94.56 | 94.52 | 94.22 | 94.27 | 94.27 | 2,845 |
21 Mar 2024 | 93.82 | 94.31 | 93.63 | 94.31 | 94.31 | 228 |
20 Mar 2024 | 92.58 | 92.94 | 92.85 | 92.85 | 92.85 | 10 |
19 Mar 2024 | 92.47 | 92.40 | 92.01 | 92.40 | 92.40 | 96 |
18 Mar 2024 | 91.50 | 92.47 | 91.79 | 92.47 | 92.47 | 3,168 |
15 Mar 2024 | 92.24 | 92.16 | 91.40 | 91.40 | 91.40 | 44 |
14 Mar 2024 | 92.42 | 92.22 | 91.93 | 92.11 | 92.11 | 973 |
13 Mar 2024 | 92.52 | 92.24 | 91.92 | 91.92 | 91.92 | 1,759 |
12 Mar 2024 | 91.56 | 92.22 | 91.27 | 92.08 | 92.08 | 491 |
11 Mar 2024 | 91.29 | 91.07 | 90.74 | 91.07 | 91.07 | 603 |
08 Mar 2024 | 92.04 | 92.10 | 91.69 | 91.69 | 91.69 | 2,231 |
07 Mar 2024 | 91.13 | 91.81 | 91.18 | 91.61 | 91.61 | 4,367 |
06 Mar 2024 | 91.32 | 91.39 | 90.89 | 90.89 | 90.89 | 18,304 |
05 Mar 2024 | 92.04 | 91.84 | 91.03 | 91.06 | 91.06 | 2,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |