Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 110.49 | 111.53 | 109.00 | 109.69 | 109.69 | 1,377 |
25 Jul 2024 | 103.32 | 110.27 | 101.97 | 110.27 | 110.27 | 2,994 |
24 Jul 2024 | 99.33 | 99.37 | 98.57 | 98.74 | 98.74 | 154 |
23 Jul 2024 | 98.46 | 100.17 | 98.35 | 99.58 | 99.58 | 446 |
22 Jul 2024 | 97.51 | 97.74 | 97.19 | 97.66 | 97.66 | 252 |
19 Jul 2024 | 97.66 | 97.68 | 96.99 | 97.07 | 97.07 | 749 |
18 Jul 2024 | 98.08 | 99.41 | 97.34 | 97.76 | 97.76 | 832 |
17 Jul 2024 | 96.94 | 98.12 | 96.90 | 98.12 | 98.12 | 1,025 |
16 Jul 2024 | 96.88 | 97.77 | 96.58 | 96.81 | 96.81 | 487 |
15 Jul 2024 | 95.50 | 96.09 | 94.78 | 96.09 | 96.09 | 905 |
12 Jul 2024 | 93.62 | 94.88 | 93.07 | 94.67 | 94.67 | 928 |
11 Jul 2024 | 91.50 | 93.63 | 91.20 | 93.20 | 93.20 | 1,340 |
10 Jul 2024 | 88.84 | 90.02 | 88.44 | 89.46 | 89.46 | 1,190 |
09 Jul 2024 | 87.81 | 89.28 | 87.59 | 89.28 | 89.28 | 392 |
08 Jul 2024 | 87.70 | 88.12 | 86.43 | 88.05 | 88.05 | 10 |
05 Jul 2024 | 86.67 | 87.00 | 86.37 | 86.93 | 86.93 | 288 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 87.15 | 87.29 | 87.14 | 87.29 | 87.29 | 222 |
02 Jul 2024 | 85.76 | 86.28 | 85.76 | 86.28 | 86.28 | 438 |
01 Jul 2024 | 88.83 | 88.83 | 86.28 | 86.46 | 86.46 | 356 |
28 Jun 2024 | 89.55 | 89.70 | 88.37 | 88.75 | 88.75 | 114,989 |
27 Jun 2024 | 88.18 | 89.15 | 88.16 | 88.97 | 88.97 | 960 |
26 Jun 2024 | 88.30 | 88.30 | 87.19 | 87.55 | 87.55 | 128,977 |
25 Jun 2024 | 90.52 | 90.52 | 87.16 | 87.31 | 87.31 | 1,047 |
24 Jun 2024 | 90.60 | 91.25 | 89.65 | 89.65 | 89.65 | 38 |
21 Jun 2024 | 90.34 | 90.95 | 89.89 | 90.46 | 90.46 | 208 |
20 Jun 2024 | 87.23 | 90.54 | 87.23 | 90.31 | 90.31 | 1,260 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 87.88 | 88.89 | 87.73 | 88.48 | 88.48 | 18,619 |
17 Jun 2024 | 86.70 | 86.95 | 86.32 | 86.85 | 86.85 | 659 |
14 Jun 2024 | 88.20 | 88.31 | 87.01 | 87.04 | 87.04 | 81 |
13 Jun 2024 | 88.77 | 89.20 | 88.32 | 89.20 | 89.20 | 797 |
12 Jun 2024 | 87.14 | 90.30 | 87.14 | 89.29 | 89.29 | 19,075 |
11 Jun 2024 | 86.89 | 87.15 | 86.68 | 87.10 | 87.10 | 263 |
10 Jun 2024 | 85.05 | 87.07 | 84.83 | 87.07 | 87.07 | 654 |
07 Jun 2024 | 84.58 | 85.34 | 84.50 | 85.34 | 85.34 | 583 |
06 Jun 2024 | 85.90 | 86.24 | 85.43 | 86.24 | 86.24 | 1,213 |
05 Jun 2024 | 85.43 | 86.57 | 85.11 | 86.57 | 86.57 | 192 |
04 Jun 2024 | 86.32 | 86.43 | 85.81 | 85.83 | 85.83 | 374 |
03 Jun 2024 | 88.71 | 88.71 | 86.81 | 86.81 | 86.81 | 906 |
31 May 2024 | 87.65 | 87.65 | 86.61 | 86.72 | 86.72 | 803 |
30 May 2024 | 86.30 | 87.22 | 86.08 | 87.22 | 87.22 | 31,961 |
29 May 2024 | 85.65 | 86.11 | 85.59 | 86.01 | 86.01 | 327 |
28 May 2024 | 87.84 | 88.03 | 87.27 | 87.79 | 87.79 | 567 |
24 May 2024 | 87.98 | 88.38 | 87.18 | 87.71 | 87.71 | 13 |
23 May 2024 | 88.39 | 89.13 | 87.83 | 87.88 | 87.88 | 30 |
22 May 2024 | 90.12 | 90.48 | 89.77 | 89.91 | 89.91 | 75 |
21 May 2024 | 90.46 | 90.54 | 90.00 | 90.41 | 90.41 | 53 |
20 May 2024 | 91.39 | 91.39 | 89.98 | 90.31 | 90.31 | 281 |
17 May 2024 | 93.08 | 93.08 | 91.39 | 91.47 | 91.47 | 453 |
16 May 2024 | 92.62 | 93.26 | 92.55 | 92.55 | 92.55 | 107 |
15 May 2024 | 90.00 | 90.85 | 89.85 | 90.79 | 90.79 | 60 |
14 May 2024 | 89.00 | 89.60 | 89.00 | 89.57 | 89.57 | 26 |
13 May 2024 | 90.22 | 91.05 | 88.51 | 88.66 | 88.66 | 2,089 |
10 May 2024 | 87.93 | 89.26 | 87.51 | 88.96 | 88.96 | 858 |
09 May 2024 | 86.57 | 87.93 | 86.57 | 87.30 | 87.30 | 64 |
08 May 2024 | 86.30 | 86.38 | 86.28 | 86.28 | 86.28 | 660 |
07 May 2024 | 86.56 | 87.57 | 86.27 | 87.46 | 87.46 | 132 |
03 May 2024 | 86.21 | 88.26 | 86.21 | 86.32 | 86.32 | 376 |
02 May 2024 | 86.83 | 87.17 | 86.37 | 86.89 | 86.89 | 1,551 |
01 May 2024 | 86.94 | 86.94 | 85.85 | 86.15 | 86.15 | 179 |
30 Apr 2024 | 86.99 | 88.16 | 86.77 | 87.97 | 87.97 | 772 |
29 Apr 2024 | 88.40 | 88.48 | 87.91 | 87.91 | 87.91 | 45 |
26 Apr 2024 | 88.07 | 88.11 | 87.69 | 87.70 | 87.70 | 501 |
25 Apr 2024 | 86.06 | 86.20 | 85.10 | 86.08 | 86.08 | 61 |
24 Apr 2024 | 86.83 | 86.83 | 86.36 | 86.36 | 86.36 | 2 |
23 Apr 2024 | 86.64 | 87.55 | 86.64 | 87.54 | 87.54 | 38 |
22 Apr 2024 | 84.90 | 86.03 | 84.90 | 85.96 | 85.96 | 23,806 |
19 Apr 2024 | 85.31 | 85.55 | 84.89 | 84.89 | 84.89 | 553 |
18 Apr 2024 | 85.14 | 86.02 | 85.07 | 86.00 | 86.00 | 624 |
17 Apr 2024 | 85.66 | 85.93 | 85.32 | 85.40 | 85.40 | 638 |
16 Apr 2024 | 86.21 | 86.48 | 84.99 | 85.51 | 85.51 | 398 |
15 Apr 2024 | 90.19 | 90.19 | 87.46 | 87.46 | 87.46 | 126 |
12 Apr 2024 | 89.79 | 90.11 | 89.79 | 89.99 | 89.99 | 1,007 |
11 Apr 2024 | 91.45 | 91.96 | 90.15 | 90.99 | 90.99 | 113 |
10 Apr 2024 | 93.54 | 93.87 | 91.84 | 91.84 | 91.84 | 345 |
09 Apr 2024 | 96.57 | 96.89 | 95.25 | 95.30 | 95.30 | 24,395 |
08 Apr 2024 | 96.92 | 96.92 | 95.96 | 96.55 | 96.55 | 151 |
05 Apr 2024 | 95.66 | 96.00 | 95.32 | 95.99 | 95.99 | 797 |
04 Apr 2024 | 97.32 | 97.32 | 96.62 | 96.62 | 96.62 | 2,201 |
03 Apr 2024 | 94.63 | 95.29 | 94.52 | 95.07 | 95.07 | 499 |
02 Apr 2024 | 93.90 | 93.98 | 93.15 | 93.98 | 93.98 | 692 |
28 Mar 2024 | 97.28 | 98.07 | 97.28 | 97.35 | 97.35 | 407 |
27 Mar 2024 | 97.00 | 97.39 | 96.26 | 96.56 | 96.56 | 765 |
26 Mar 2024 | 96.23 | 96.74 | 95.73 | 96.61 | 96.61 | 1,460 |
25 Mar 2024 | 96.69 | 97.04 | 95.48 | 95.84 | 95.84 | 1,657 |
22 Mar 2024 | 97.80 | 98.29 | 96.50 | 97.01 | 97.01 | 1,051 |
21 Mar 2024 | 95.83 | 97.96 | 95.83 | 97.96 | 97.96 | 3,080 |
20 Mar 2024 | 92.76 | 95.18 | 92.76 | 95.18 | 95.18 | 1,202 |
19 Mar 2024 | 92.92 | 93.51 | 92.34 | 93.06 | 93.06 | 347 |
18 Mar 2024 | 94.08 | 94.35 | 93.14 | 93.30 | 93.30 | 1,091 |
15 Mar 2024 | 92.82 | 93.32 | 92.15 | 92.85 | 92.85 | 1,171 |
14 Mar 2024 | 94.38 | 94.38 | 92.60 | 92.60 | 92.60 | 1,857 |
13 Mar 2024 | 94.14 | 94.44 | 93.01 | 94.27 | 94.27 | 365 |
12 Mar 2024 | 94.17 | 94.17 | 92.75 | 93.07 | 93.07 | 103 |
11 Mar 2024 | 94.05 | 94.36 | 92.57 | 93.58 | 93.58 | 450 |
08 Mar 2024 | 94.38 | 95.23 | 93.75 | 95.23 | 95.23 | 336 |
07 Mar 2024 | 93.07 | 93.18 | 92.25 | 92.25 | 92.25 | 788 |
06 Mar 2024 | 94.26 | 94.88 | 92.07 | 92.21 | 92.21 | 673 |
05 Mar 2024 | 91.64 | 92.54 | 91.46 | 91.79 | 91.79 | 869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |