Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 121.03 | 123.60 | 120.81 | 122.79 | 122.79 | 473 |
25 Jul 2024 | 120.11 | 122.17 | 118.89 | 122.08 | 122.08 | 639 |
24 Jul 2024 | 123.04 | 124.49 | 122.10 | 122.10 | 122.10 | 652 |
23 Jul 2024 | 124.98 | 125.29 | 124.18 | 124.18 | 124.18 | 627 |
22 Jul 2024 | 123.90 | 124.29 | 123.59 | 123.59 | 123.59 | 215 |
19 Jul 2024 | 124.28 | 124.59 | 121.18 | 121.18 | 121.18 | 321 |
18 Jul 2024 | 123.74 | 126.91 | 123.38 | 125.24 | 125.24 | 226 |
17 Jul 2024 | 128.13 | 128.64 | 126.46 | 126.80 | 126.80 | 462 |
16 Jul 2024 | 127.02 | 130.97 | 126.56 | 129.17 | 129.17 | 1,630 |
15 Jul 2024 | 123.91 | 127.19 | 123.63 | 126.32 | 126.32 | 104 |
12 Jul 2024 | 123.71 | 125.20 | 122.61 | 124.34 | 124.34 | 595 |
11 Jul 2024 | 125.75 | 125.75 | 122.31 | 122.31 | 122.31 | 233 |
10 Jul 2024 | 120.54 | 123.96 | 120.00 | 123.75 | 123.75 | 18,417 |
09 Jul 2024 | 121.00 | 121.00 | 118.29 | 119.20 | 119.20 | 336 |
08 Jul 2024 | 118.71 | 121.83 | 118.71 | 121.73 | 121.73 | 418 |
05 Jul 2024 | 118.13 | 118.82 | 116.28 | 118.50 | 118.50 | 1,870 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 118.35 | 119.20 | 116.60 | 117.80 | 117.80 | 249 |
02 Jul 2024 | 119.04 | 119.20 | 117.70 | 118.08 | 118.08 | 277 |
01 Jul 2024 | 116.67 | 116.78 | 115.50 | 116.32 | 116.32 | 999 |
28 Jun 2024 | 113.09 | 115.68 | 113.09 | 115.47 | 115.47 | 405 |
27 Jun 2024 | 114.21 | 114.21 | 111.76 | 111.76 | 111.76 | 285 |
26 Jun 2024 | 114.32 | 116.03 | 114.24 | 114.81 | 114.81 | 542 |
25 Jun 2024 | 114.39 | 115.30 | 113.12 | 115.30 | 115.30 | 641 |
24 Jun 2024 | 112.18 | 115.39 | 112.18 | 114.76 | 114.76 | 770 |
21 Jun 2024 | 112.28 | 113.32 | 110.62 | 113.32 | 113.32 | 441 |
20 Jun 2024 | 114.40 | 115.20 | 113.17 | 113.44 | 113.44 | 991 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 114.54 | 115.63 | 114.54 | 115.63 | 115.63 | 958 |
17 Jun 2024 | 111.50 | 113.89 | 111.30 | 113.89 | 113.89 | 725 |
14 Jun 2024 | 111.26 | 112.80 | 111.26 | 112.80 | 112.80 | 809 |
13 Jun 2024 | 109.98 | 112.96 | 109.98 | 112.44 | 112.44 | 2,216 |
12 Jun 2024 | 105.80 | 108.96 | 105.56 | 108.77 | 108.77 | 290 |
11 Jun 2024 | 101.88 | 103.69 | 100.27 | 103.59 | 103.59 | 302 |
10 Jun 2024 | 100.25 | 103.33 | 98.50 | 103.33 | 103.33 | 151 |
07 Jun 2024 | 99.01 | 100.05 | 99.01 | 99.19 | 99.19 | 336 |
06 Jun 2024 | 98.66 | 99.99 | 98.40 | 99.87 | 99.87 | 574 |
05 Jun 2024 | 98.53 | 99.45 | 97.36 | 99.19 | 99.19 | 1,065 |
04 Jun 2024 | 97.61 | 97.94 | 96.74 | 96.91 | 96.91 | 633 |
03 Jun 2024 | 97.75 | 98.82 | 96.32 | 96.79 | 96.79 | 239 |
31 May 2024 | 97.30 | 97.30 | 95.32 | 96.42 | 96.42 | 124 |
30 May 2024 | 96.57 | 97.30 | 96.00 | 96.83 | 96.83 | 23 |
29 May 2024 | 96.12 | 96.82 | 96.02 | 96.61 | 96.61 | 41 |
28 May 2024 | 98.33 | 99.31 | 98.09 | 98.76 | 98.76 | 32 |
24 May 2024 | 97.14 | 98.60 | 96.08 | 98.36 | 98.36 | 2,294 |
23 May 2024 | 99.76 | 99.95 | 96.22 | 96.22 | 96.22 | 122 |
22 May 2024 | 98.99 | 99.84 | 98.49 | 98.64 | 98.64 | 167 |
21 May 2024 | 97.47 | 98.43 | 97.30 | 98.27 | 98.27 | 10 |
20 May 2024 | 99.10 | 99.55 | 98.50 | 98.98 | 98.98 | 125 |
17 May 2024 | 100.14 | 100.40 | 97.82 | 97.82 | 97.82 | 465 |
16 May 2024 | 99.34 | 100.62 | 99.00 | 100.62 | 100.62 | 176 |
15 May 2024 | 99.50 | 99.51 | 98.97 | 98.97 | 98.97 | 16 |
14 May 2024 | 99.24 | 99.36 | 97.96 | 98.72 | 98.72 | 107 |
13 May 2024 | 98.37 | 99.20 | 98.00 | 98.21 | 98.21 | 106 |
10 May 2024 | 97.50 | 97.51 | 96.82 | 97.51 | 97.51 | 22 |
09 May 2024 | 96.04 | 96.99 | 95.37 | 96.99 | 96.99 | 72 |
08 May 2024 | 95.27 | 96.94 | 94.96 | 95.73 | 95.73 | 464 |
07 May 2024 | 96.54 | 97.41 | 96.30 | 96.60 | 96.60 | 70 |
03 May 2024 | 96.52 | 97.24 | 95.70 | 96.67 | 96.67 | 233 |
02 May 2024 | 101.51 | 102.67 | 94.64 | 94.96 | 94.96 | 927 |
01 May 2024 | 113.55 | 113.61 | 112.49 | 113.04 | 113.04 | 134 |
30 Apr 2024 | 118.43 | 119.01 | 117.77 | 118.22 | 118.22 | 386 |
29 Apr 2024 | 116.03 | 118.64 | 116.03 | 118.64 | 118.64 | 83 |
26 Apr 2024 | 115.16 | 116.13 | 114.53 | 116.13 | 116.13 | 102 |
25 Apr 2024 | 112.51 | 114.60 | 111.43 | 114.60 | 114.60 | 117 |
24 Apr 2024 | 111.61 | 113.46 | 110.60 | 111.94 | 111.94 | 189 |
23 Apr 2024 | 107.75 | 108.57 | 106.54 | 108.30 | 108.30 | 78 |
22 Apr 2024 | 105.77 | 107.06 | 105.54 | 107.06 | 107.06 | 45 |
19 Apr 2024 | 106.49 | 107.45 | 105.88 | 105.88 | 105.88 | 711 |
18 Apr 2024 | 108.23 | 109.58 | 107.64 | 108.61 | 108.61 | 138 |
17 Apr 2024 | 111.17 | 111.43 | 109.60 | 110.39 | 110.39 | 213 |
16 Apr 2024 | 110.27 | 111.59 | 110.27 | 111.30 | 111.30 | 280 |
15 Apr 2024 | 112.50 | 112.85 | 109.60 | 109.60 | 109.60 | 452 |
12 Apr 2024 | 113.42 | 114.27 | 111.07 | 111.07 | 111.07 | 350 |
11 Apr 2024 | 113.74 | 114.96 | 112.79 | 114.96 | 114.96 | 218 |
10 Apr 2024 | 114.54 | 114.94 | 112.76 | 112.95 | 112.95 | 146 |
09 Apr 2024 | 116.05 | 116.26 | 114.95 | 115.51 | 115.51 | 630 |
08 Apr 2024 | 113.93 | 115.42 | 113.62 | 115.14 | 115.14 | 3,578 |
05 Apr 2024 | 112.67 | 114.70 | 112.67 | 114.66 | 114.66 | 163 |
04 Apr 2024 | 116.12 | 116.15 | 115.56 | 116.15 | 116.15 | 456 |
03 Apr 2024 | 115.06 | 115.06 | 114.94 | 114.94 | 114.94 | 9 |
02 Apr 2024 | 112.54 | 112.92 | 112.54 | 112.92 | 112.92 | 11 |
28 Mar 2024 | 114.91 | 115.52 | 114.15 | 114.34 | 114.34 | 160 |
27 Mar 2024 | 113.99 | 114.22 | 112.72 | 114.22 | 114.22 | 80 |
26 Mar 2024 | 113.61 | 114.66 | 113.07 | 113.55 | 113.55 | 247 |
25 Mar 2024 | 112.71 | 114.15 | 112.22 | 113.76 | 113.76 | 517 |
22 Mar 2024 | 114.63 | 115.73 | 114.32 | 115.30 | 115.30 | 683 |
21 Mar 2024 | 115.50 | 117.77 | 115.48 | 117.29 | 117.29 | 147 |
20 Mar 2024 | 110.98 | 112.83 | 110.56 | 112.62 | 112.62 | 294 |
19 Mar 2024 | 110.32 | 110.90 | 109.09 | 110.84 | 110.84 | 982 |
18 Mar 2024 | 113.09 | 113.69 | 111.59 | 111.82 | 111.82 | 557 |
15 Mar 2024 | 112.02 | 113.06 | 111.73 | 112.06 | 112.06 | 200 |
14 Mar 2024 | 115.65 | 116.23 | 112.99 | 112.99 | 112.99 | 1,031 |
13 Mar 2024 | 119.35 | 119.98 | 116.58 | 116.88 | 116.88 | 232 |
12 Mar 2024 | 118.44 | 119.76 | 116.92 | 119.30 | 119.30 | 409 |
11 Mar 2024 | 116.64 | 117.42 | 114.95 | 116.89 | 116.89 | 356 |
08 Mar 2024 | 119.00 | 119.65 | 118.43 | 118.43 | 118.43 | 290 |
07 Mar 2024 | 116.94 | 119.73 | 116.92 | 118.72 | 118.72 | 1,566 |
06 Mar 2024 | 115.62 | 118.61 | 115.07 | 117.09 | 117.09 | 6,194 |
05 Mar 2024 | 118.55 | 118.83 | 114.14 | 114.15 | 114.15 | 2,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |