Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 110.46 | 113.18 | 106.29 | 110.74 | 110.74 | 899 |
25 Jul 2024 | 110.09 | 118.68 | 110.09 | 117.42 | 117.42 | 814 |
24 Jul 2024 | 111.01 | 112.62 | 110.50 | 112.62 | 112.62 | 119 |
23 Jul 2024 | 112.85 | 113.15 | 112.85 | 113.15 | 113.15 | 22 |
22 Jul 2024 | 113.46 | 114.45 | 110.77 | 111.83 | 111.83 | 130 |
19 Jul 2024 | 111.93 | 112.49 | 110.67 | 112.48 | 112.48 | 28 |
18 Jul 2024 | 113.83 | 115.18 | 109.71 | 110.79 | 110.79 | 62 |
17 Jul 2024 | 116.93 | 117.49 | 114.45 | 115.10 | 115.10 | 1,081 |
16 Jul 2024 | 114.11 | 118.37 | 113.56 | 118.10 | 118.10 | 1,542 |
15 Jul 2024 | 109.65 | 113.79 | 108.03 | 112.57 | 112.57 | 174 |
12 Jul 2024 | 104.48 | 109.73 | 104.48 | 107.88 | 107.88 | 539 |
11 Jul 2024 | 103.24 | 105.60 | 102.05 | 105.25 | 105.25 | 930 |
10 Jul 2024 | 100.69 | 102.83 | 100.51 | 100.82 | 100.82 | 380 |
09 Jul 2024 | 102.17 | 103.81 | 101.23 | 102.07 | 102.07 | 1,043 |
08 Jul 2024 | 106.72 | 107.24 | 102.09 | 103.61 | 103.61 | 1,100 |
05 Jul 2024 | 108.33 | 108.94 | 105.78 | 106.66 | 106.66 | 215 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 106.81 | 107.23 | 106.81 | 106.87 | 106.87 | 193 |
02 Jul 2024 | 104.59 | 105.83 | 104.59 | 105.83 | 105.83 | 14 |
01 Jul 2024 | 106.15 | 106.68 | 104.05 | 104.20 | 104.20 | 331 |
28 Jun 2024 | 105.53 | 106.87 | 104.91 | 106.02 | 106.02 | 602 |
27 Jun 2024 | 104.46 | 105.16 | 103.50 | 103.50 | 103.50 | 49 |
26 Jun 2024 | 106.05 | 108.99 | 104.83 | 104.83 | 104.83 | 44 |
25 Jun 2024 | 105.94 | 105.94 | 105.14 | 105.76 | 105.76 | 16 |
24 Jun 2024 | 106.12 | 106.80 | 104.94 | 106.17 | 106.17 | 27 |
21 Jun 2024 | 104.31 | 105.48 | 104.31 | 104.31 | 104.31 | 31 |
20 Jun 2024 | 103.18 | 105.51 | 103.18 | 104.89 | 104.89 | 292 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 17 |
14 Jun 2024 | 99.52 | 101.97 | 98.05 | 101.97 | 101.97 | 707 |
13 Jun 2024 | 104.50 | 104.50 | 102.42 | 102.42 | 102.42 | 574 |
12 Jun 2024 | 108.09 | 109.28 | 106.03 | 106.03 | 106.03 | 33 |
11 Jun 2024 | 106.02 | 108.20 | 103.51 | 106.93 | 106.93 | 48 |
10 Jun 2024 | 111.06 | 111.06 | 105.81 | 109.01 | 109.01 | 22 |
07 Jun 2024 | 106.40 | 108.65 | 105.96 | 108.65 | 108.65 | 30 |
06 Jun 2024 | 107.30 | 108.48 | 106.06 | 106.10 | 106.10 | 11 |
05 Jun 2024 | 105.54 | 108.10 | 105.54 | 107.61 | 107.61 | 33 |
04 Jun 2024 | 107.28 | 109.74 | 103.87 | 104.20 | 104.20 | 89 |
03 Jun 2024 | 106.86 | 107.72 | 100.75 | 101.98 | 101.98 | 1,019 |
31 May 2024 | 107.00 | 107.00 | 104.50 | 105.27 | 105.27 | 151 |
30 May 2024 | 106.11 | 107.91 | 106.11 | 107.27 | 107.27 | 8 |
29 May 2024 | 108.15 | 108.15 | 106.38 | 107.42 | 107.42 | 110 |
28 May 2024 | 109.01 | 109.01 | 107.30 | 107.96 | 107.96 | 67 |
24 May 2024 | 107.00 | 108.55 | 106.18 | 107.86 | 107.86 | 755 |
23 May 2024 | 106.73 | 106.73 | 104.71 | 105.31 | 105.31 | 201 |
22 May 2024 | 107.13 | 107.13 | 105.67 | 106.77 | 106.77 | 383 |
21 May 2024 | 108.99 | 108.99 | 107.23 | 107.59 | 107.59 | 496 |
20 May 2024 | 110.11 | 111.29 | 109.79 | 110.56 | 110.56 | 335 |
17 May 2024 | 112.43 | 113.99 | 111.59 | 111.59 | 111.59 | 12 |
16 May 2024 | 113.82 | 114.44 | 112.47 | 112.56 | 112.56 | 494 |
15 May 2024 | 113.53 | 115.35 | 112.52 | 114.95 | 114.95 | 492 |
14 May 2024 | 109.55 | 110.98 | 108.13 | 110.98 | 110.98 | 52 |
13 May 2024 | 114.07 | 116.17 | 110.51 | 110.51 | 110.51 | 464 |
10 May 2024 | 113.78 | 114.27 | 112.85 | 113.22 | 113.22 | 461 |
09 May 2024 | 111.11 | 114.80 | 110.14 | 113.48 | 113.48 | 14 |
08 May 2024 | 108.33 | 113.26 | 108.33 | 111.60 | 111.60 | 866 |
07 May 2024 | 110.53 | 112.26 | 110.20 | 110.34 | 110.34 | 507 |
03 May 2024 | 112.25 | 125.70 | 112.25 | 114.24 | 114.24 | 1,501 |
02 May 2024 | 107.49 | 108.14 | 106.67 | 108.14 | 108.14 | 1,253 |
01 May 2024 | 106.73 | 107.84 | 104.80 | 107.18 | 107.18 | 802 |
30 Apr 2024 | 108.30 | 110.99 | 106.49 | 106.50 | 106.50 | 285 |
29 Apr 2024 | 110.49 | 112.50 | 109.49 | 110.36 | 110.36 | 1,176 |
26 Apr 2024 | 107.50 | 110.53 | 104.07 | 110.53 | 110.53 | 1,667 |
25 Apr 2024 | 116.31 | 120.07 | 116.23 | 119.93 | 119.93 | 983 |
24 Apr 2024 | 119.54 | 121.81 | 108.60 | 116.07 | 116.07 | 2,752 |
23 Apr 2024 | 117.47 | 120.71 | 116.70 | 120.71 | 120.71 | 21 |
22 Apr 2024 | 115.02 | 116.83 | 115.02 | 116.74 | 116.74 | 282 |
19 Apr 2024 | 116.47 | 116.69 | 113.19 | 114.24 | 114.24 | 267 |
18 Apr 2024 | 119.51 | 119.99 | 114.88 | 115.31 | 115.31 | 173 |
17 Apr 2024 | 117.78 | 120.69 | 115.77 | 116.70 | 116.70 | 885 |
16 Apr 2024 | 122.50 | 123.53 | 120.50 | 121.72 | 121.72 | 258 |
15 Apr 2024 | 127.84 | 128.73 | 124.85 | 124.85 | 124.85 | 796 |
12 Apr 2024 | 125.30 | 126.00 | 124.06 | 124.52 | 124.52 | 214 |
11 Apr 2024 | 126.16 | 126.40 | 124.79 | 126.40 | 126.40 | 69 |
10 Apr 2024 | 124.78 | 126.98 | 124.27 | 125.87 | 125.87 | 156 |
09 Apr 2024 | 129.14 | 129.14 | 122.13 | 125.88 | 125.88 | 734 |
08 Apr 2024 | 129.31 | 130.55 | 128.25 | 129.85 | 129.85 | 1,048 |
05 Apr 2024 | 123.86 | 128.17 | 122.92 | 127.24 | 127.24 | 661 |
04 Apr 2024 | 126.18 | 126.18 | 125.01 | 125.96 | 125.96 | 28 |
03 Apr 2024 | 121.80 | 123.64 | 121.80 | 123.64 | 123.64 | 991 |
02 Apr 2024 | 119.52 | 120.22 | 118.62 | 119.76 | 119.76 | 4 |
28 Mar 2024 | 119.95 | 122.58 | 118.82 | 121.40 | 121.40 | 103 |
27 Mar 2024 | 122.93 | 124.04 | 119.97 | 120.18 | 120.18 | 201 |
26 Mar 2024 | 124.25 | 124.92 | 122.79 | 123.59 | 123.59 | 633 |
25 Mar 2024 | 124.31 | 125.40 | 123.60 | 124.32 | 124.32 | 296 |
22 Mar 2024 | 125.40 | 126.22 | 124.14 | 124.24 | 124.24 | 75 |
21 Mar 2024 | 124.40 | 127.02 | 124.40 | 126.18 | 126.18 | 333 |
20 Mar 2024 | 121.12 | 123.53 | 120.81 | 123.53 | 123.53 | 18 |
19 Mar 2024 | 121.68 | 122.08 | 119.80 | 120.63 | 120.63 | 581 |
18 Mar 2024 | 123.63 | 124.47 | 122.76 | 123.55 | 123.55 | 1,321 |
15 Mar 2024 | 123.45 | 123.98 | 122.24 | 122.82 | 122.82 | 211 |
14 Mar 2024 | 122.28 | 123.51 | 121.32 | 121.32 | 121.32 | 369 |
13 Mar 2024 | 124.81 | 125.50 | 122.85 | 123.22 | 123.22 | 170 |
12 Mar 2024 | 122.42 | 125.75 | 121.96 | 125.54 | 125.54 | 214 |
11 Mar 2024 | 122.87 | 123.92 | 119.45 | 120.44 | 120.44 | 302 |
08 Mar 2024 | 128.72 | 129.64 | 123.75 | 123.75 | 123.75 | 186 |
07 Mar 2024 | 127.09 | 127.95 | 125.74 | 127.95 | 127.95 | 178 |
06 Mar 2024 | 125.21 | 127.82 | 124.95 | 126.62 | 126.62 | 442 |
05 Mar 2024 | 120.67 | 124.48 | 120.00 | 123.97 | 123.97 | 296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |