Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 118.30 | 122.00 | 122.00 | 122.00 | 122.00 | 87 |
25 Jul 2024 | 116.70 | 119.40 | 117.00 | 117.30 | 117.30 | 634 |
24 Jul 2024 | 118.70 | 118.80 | 113.90 | 118.80 | 118.80 | 694 |
23 Jul 2024 | 105.75 | 106.10 | 103.70 | 103.70 | 103.70 | 940 |
22 Jul 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
19 Jul 2024 | 106.00 | 106.00 | 104.30 | 105.50 | 105.50 | 372 |
18 Jul 2024 | 107.85 | 108.20 | 107.90 | 107.85 | 107.85 | 318 |
17 Jul 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
16 Jul 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
15 Jul 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
12 Jul 2024 | 110.80 | 112.00 | 112.00 | 112.00 | 112.00 | 156 |
11 Jul 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
10 Jul 2024 | 106.40 | 110.70 | 110.30 | 110.30 | 110.30 | 156 |
09 Jul 2024 | 105.15 | 107.00 | 106.50 | 107.00 | 107.00 | 501 |
08 Jul 2024 | 102.10 | 101.90 | 101.00 | 101.40 | 101.40 | 355 |
05 Jul 2024 | 101.65 | 102.10 | 101.70 | 102.10 | 102.10 | 342 |
04 Jul 2024 | 106.80 | 104.50 | 101.00 | 101.00 | 101.00 | 672 |
03 Jul 2024 | 105.65 | 106.00 | 105.60 | 105.60 | 105.60 | 269 |
02 Jul 2024 | 104.50 | 104.90 | 104.80 | 104.90 | 104.90 | 210 |
01 Jul 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
28 Jun 2024 | 102.40 | 104.80 | 102.40 | 104.80 | 104.80 | 278 |
27 Jun 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
26 Jun 2024 | 94.63 | 96.50 | 96.50 | 96.50 | 96.50 | 89 |
25 Jun 2024 | 94.45 | 94.75 | 91.40 | 91.95 | 91.95 | 323 |
24 Jun 2024 | 100.57 | 99.65 | 92.95 | 94.75 | 94.75 | 1,185 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 104.32 | 104.00 | 102.10 | 102.10 | 102.10 | 268 |
19 Jun 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
18 Jun 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
17 Jun 2024 | 100.57 | 99.75 | 99.75 | 99.75 | 99.75 | 171 |
14 Jun 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
13 Jun 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
12 Jun 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
11 Jun 2024 | 98.32 | 98.25 | 98.25 | 98.25 | 98.25 | 185 |
10 Jun 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
07 Jun 2024 | 101.82 | 101.00 | 97.95 | 97.95 | 97.95 | 550 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 103.18 | 101.10 | 101.00 | 101.10 | 101.10 | 282 |
04 Jun 2024 | 103.93 | 102.40 | 102.40 | 102.40 | 102.40 | 165 |
03 Jun 2024 | 103.63 | 102.10 | 102.10 | 102.10 | 102.10 | 100 |
31 May 2024 | 101.53 | 101.20 | 101.20 | 101.20 | 101.20 | 170 |
30 May 2024 | 97.05 | 101.90 | 99.80 | 101.90 | 101.90 | 838 |
29 May 2024 | 100.03 | 100.00 | 100.00 | 100.00 | 100.00 | 150 |
28 May 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
24 May 2024 | 96.30 | 97.30 | 97.00 | 96.30 | 96.30 | 360 |
23 May 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
22 May 2024 | 96.00 | 96.45 | 96.10 | 96.45 | 96.45 | 412 |
21 May 2024 | 99.15 | 99.10 | 96.20 | 96.20 | 96.20 | 854 |
20 May 2024 | 100.32 | 100.00 | 99.70 | 99.75 | 99.75 | 264 |
17 May 2024 | 101.18 | 100.70 | 100.70 | 100.70 | 100.70 | 173 |
16 May 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
15 May 2024 | 106.50 | 105.90 | 105.20 | 105.40 | 105.40 | 725 |
14 May 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
13 May 2024 | 105.25 | 105.60 | 103.20 | 105.60 | 105.60 | 273 |
10 May 2024 | 103.15 | 105.30 | 103.50 | 105.30 | 105.30 | 2,173 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 103.82 | 102.14 | 101.50 | 102.14 | 102.14 | 16,372 |
07 May 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
03 May 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
02 May 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 412,298 |
29 Apr 2024 | 96.43 | 96.65 | 95.40 | 95.40 | 95.40 | 273 |
26 Apr 2024 | 92.88 | 96.01 | 91.05 | 96.00 | 96.00 | 573 |
25 Apr 2024 | 94.72 | 95.00 | 89.60 | 94.53 | 94.53 | 122 |
24 Apr 2024 | 90.82 | 95.10 | 91.00 | 95.00 | 95.00 | 3,760 |
23 Apr 2024 | 87.82 | 89.21 | 87.85 | 89.20 | 89.20 | 7,329 |
22 Apr 2024 | 87.72 | 88.04 | 87.10 | 88.04 | 88.04 | 1,498 |
19 Apr 2024 | 87.35 | 87.55 | 86.96 | 87.40 | 87.40 | 866 |
18 Apr 2024 | 87.20 | 88.40 | 88.09 | 88.09 | 88.09 | 119 |
17 Apr 2024 | 88.15 | 88.95 | 87.98 | 87.98 | 87.98 | 518 |
16 Apr 2024 | 88.30 | 89.16 | 87.65 | 88.85 | 88.85 | 5,693 |
15 Apr 2024 | 89.20 | 89.35 | 89.10 | 89.28 | 89.28 | 319 |
12 Apr 2024 | 89.88 | 90.80 | 89.05 | 90.10 | 90.10 | 2,120 |
11 Apr 2024 | 88.82 | 89.37 | 88.70 | 89.37 | 89.37 | 409 |
10 Apr 2024 | 90.82 | 91.15 | 88.54 | 89.99 | 89.99 | 2,836 |
09 Apr 2024 | 90.88 | 91.09 | 90.69 | 91.09 | 91.09 | 356 |
08 Apr 2024 | 91.10 | 91.81 | 90.75 | 91.80 | 91.80 | 1,643 |
05 Apr 2024 | 92.35 | 92.45 | 90.86 | 90.86 | 90.86 | 715 |
04 Apr 2024 | 93.68 | 93.56 | 92.60 | 93.56 | 93.56 | 497 |
03 Apr 2024 | 92.25 | 93.51 | 90.85 | 91.60 | 91.60 | 4,919 |
02 Apr 2024 | 94.35 | 92.44 | 92.40 | 92.40 | 92.40 | 4,483 |
28 Mar 2024 | 91.53 | 93.20 | 91.55 | 92.40 | 92.40 | 1,312 |
27 Mar 2024 | 93.20 | 93.20 | 91.85 | 93.20 | 93.20 | 913 |
26 Mar 2024 | 89.72 | 92.01 | 88.00 | 92.00 | 92.00 | 952 |
25 Mar 2024 | 88.68 | 89.16 | 87.05 | 89.16 | 89.16 | 3,564 |
22 Mar 2024 | 94.93 | 94.85 | 85.86 | 85.86 | 85.86 | 1,649 |
21 Mar 2024 | 98.03 | 96.91 | 96.90 | 96.91 | 96.91 | 1,210 |
20 Mar 2024 | 99.38 | 99.90 | 96.36 | 96.88 | 96.88 | 168 |
19 Mar 2024 | 99.63 | 99.98 | 99.80 | 99.98 | 99.98 | 670 |
18 Mar 2024 | 101.05 | 99.76 | 99.76 | 99.76 | 99.76 | 297 |
15 Mar 2024 | 99.85 | 100.20 | 99.50 | 99.59 | 99.59 | 40 |
14 Mar 2024 | 100.50 | 100.65 | 99.29 | 100.65 | 100.65 | 1,067 |
13 Mar 2024 | 99.55 | 101.01 | 99.50 | 100.59 | 100.59 | 325 |
12 Mar 2024 | 99.82 | 100.00 | 98.85 | 100.00 | 100.00 | 803 |
11 Mar 2024 | 100.22 | 102.00 | 99.30 | 100.21 | 100.21 | 16,322 |
08 Mar 2024 | 101.05 | 102.20 | 101.95 | 102.11 | 102.11 | 23,827 |
07 Mar 2024 | 99.72 | 102.11 | 100.00 | 102.11 | 102.11 | 477 |
06 Mar 2024 | 101.25 | 101.01 | 100.70 | 101.01 | 101.01 | 412,959 |
05 Mar 2024 | 103.53 | 103.90 | 100.71 | 100.72 | 100.72 | 959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |