Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 94.40 | 96.92 | 94.40 | 95.88 | 95.88 | 125,757 |
25 Jul 2024 | 93.36 | 95.24 | 92.84 | 95.24 | 95.24 | 124,143 |
24 Jul 2024 | 94.52 | 95.30 | 92.62 | 94.60 | 94.60 | 1,698,576 |
23 Jul 2024 | 96.14 | 96.50 | 94.74 | 94.96 | 94.96 | 86,703 |
22 Jul 2024 | 94.88 | 96.64 | 93.28 | 95.18 | 95.18 | 59,407 |
19 Jul 2024 | 99.52 | 100.00 | 91.44 | 95.96 | 95.96 | 99,464 |
18 Jul 2024 | 87.20 | 90.38 | 87.20 | 90.38 | 90.38 | 32,777 |
17 Jul 2024 | 85.80 | 87.78 | 85.62 | 87.78 | 87.78 | 859,413 |
16 Jul 2024 | 86.68 | 87.76 | 85.98 | 86.40 | 86.40 | 493,126 |
15 Jul 2024 | 88.72 | 88.72 | 86.40 | 87.62 | 87.62 | 31,200 |
12 Jul 2024 | 88.70 | 90.08 | 87.70 | 89.90 | 89.90 | 50,740 |
11 Jul 2024 | 85.28 | 88.98 | 84.92 | 88.38 | 88.38 | 59,671 |
10 Jul 2024 | 86.50 | 87.20 | 85.24 | 85.62 | 85.62 | 13,324 |
09 Jul 2024 | 87.70 | 87.70 | 86.00 | 86.57 | 86.57 | 839,579 |
08 Jul 2024 | 86.10 | 87.50 | 86.08 | 86.92 | 86.92 | 93,876 |
05 Jul 2024 | 86.64 | 87.96 | 86.58 | 87.23 | 87.23 | 15,977 |
04 Jul 2024 | 86.42 | 86.50 | 85.20 | 86.50 | 86.50 | 14,726 |
03 Jul 2024 | 85.06 | 86.70 | 83.58 | 84.98 | 84.98 | 30,955 |
02 Jul 2024 | 88.44 | 88.44 | 84.90 | 84.96 | 84.96 | 29,332 |
01 Jul 2024 | 89.38 | 89.50 | 86.94 | 89.28 | 89.28 | 2,824,109 |
28 Jun 2024 | 88.12 | 88.68 | 87.24 | 87.87 | 87.87 | 32,302 |
27 Jun 2024 | 87.00 | 91.74 | 88.74 | 89.97 | 89.97 | 44,417 |
26 Jun 2024 | 87.00 | 92.32 | 87.00 | 89.73 | 89.73 | 890,666 |
25 Jun 2024 | 92.26 | 92.26 | 87.46 | 89.09 | 89.09 | 52,587 |
24 Jun 2024 | 91.92 | 93.28 | 91.58 | 92.46 | 92.46 | 619,061 |
21 Jun 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
20 Jun 2024 | 90.16 | 92.28 | 90.16 | 90.72 | 90.72 | 98,975 |
19 Jun 2024 | 93.14 | 93.26 | 89.38 | 90.54 | 90.54 | 38,456 |
18 Jun 2024 | 93.60 | 94.44 | 92.58 | 93.39 | 93.39 | 21,549 |
17 Jun 2024 | 95.24 | 95.24 | 92.90 | 93.37 | 93.37 | 4,372,175 |
14 Jun 2024 | 96.70 | 97.52 | 94.48 | 95.88 | 95.88 | 38,784 |
13 Jun 2024 | 96.64 | 99.28 | 96.16 | 97.81 | 97.81 | 28,617 |
12 Jun 2024 | 96.02 | 98.18 | 95.50 | 96.72 | 96.72 | 1,596,732 |
11 Jun 2024 | 94.94 | 96.36 | 93.74 | 95.90 | 95.90 | 3,231,092 |
10 Jun 2024 | 94.90 | 95.00 | 92.82 | 93.69 | 93.69 | 31,583 |
07 Jun 2024 | 99.78 | 99.78 | 94.82 | 95.98 | 95.98 | 53,895 |
06 Jun 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
05 Jun 2024 | 99.66 | 100.00 | 98.18 | 99.46 | 99.46 | 2,309,166 |
04 Jun 2024 | 101.00 | 101.35 | 97.60 | 101.00 | 101.00 | 2,998,141 |
03 Jun 2024 | 100.80 | 103.15 | 100.80 | 101.20 | 101.20 | 90,668 |
31 May 2024 | 98.12 | 99.78 | 97.80 | 99.78 | 99.78 | 14,055 |
30 May 2024 | 95.24 | 98.18 | 95.06 | 95.06 | 95.06 | 1,944,803 |
29 May 2024 | 98.42 | 98.76 | 95.16 | 95.18 | 95.18 | 34,793 |
28 May 2024 | 97.12 | 99.74 | 97.12 | 99.44 | 99.44 | 97,368 |
24 May 2024 | 95.22 | 96.10 | 95.06 | 95.44 | 95.44 | 475,202 |
23 May 2024 | 96.82 | 97.12 | 95.34 | 95.66 | 95.66 | 379,054 |
22 May 2024 | 98.22 | 98.22 | 96.52 | 97.32 | 97.32 | 32,062 |
21 May 2024 | 100.65 | 100.95 | 98.10 | 98.82 | 98.82 | 954,602 |
20 May 2024 | 101.95 | 101.95 | 100.15 | 101.25 | 101.25 | 14,268 |
17 May 2024 | 103.50 | 103.50 | 99.98 | 101.85 | 101.85 | 16,310 |
16 May 2024 | 101.95 | 103.80 | 101.35 | 103.05 | 103.05 | 21,679 |
15 May 2024 | 103.40 | 105.35 | 101.85 | 101.95 | 101.95 | 32,045 |
14 May 2024 | 100.75 | 104.65 | 100.30 | 104.60 | 104.60 | 534,699 |
13 May 2024 | 101.25 | 101.50 | 99.22 | 101.50 | 101.50 | 2,062,174 |
10 May 2024 | 98.88 | 101.35 | 98.88 | 100.90 | 100.90 | 28,764 |
09 May 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
08 May 2024 | 97.94 | 98.24 | 96.78 | 96.96 | 96.96 | 79,337 |
07 May 2024 | 96.80 | 98.48 | 96.62 | 98.28 | 98.28 | 608,477 |
03 May 2024 | 92.42 | 96.48 | 91.76 | 94.32 | 94.32 | 401,379 |
02 May 2024 | 96.14 | 92.61 | 92.61 | 92.61 | 92.61 | 1,075,279 |
01 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
30 Apr 2024 | 98.44 | 98.44 | 95.66 | 96.50 | 96.50 | 70,143 |
29 Apr 2024 | 96.84 | 98.92 | 96.34 | 97.74 | 97.74 | 42,659 |
26 Apr 2024 | 95.56 | 95.96 | 90.86 | 93.27 | 93.27 | 1,287,851 |
25 Apr 2024 | 93.06 | 95.28 | 88.94 | 93.89 | 93.89 | 1,242,060 |
24 Apr 2024 | 95.42 | 95.42 | 92.50 | 93.04 | 93.04 | 1,231,553 |
23 Apr 2024 | 94.42 | 95.22 | 93.48 | 94.48 | 94.48 | 425,194 |
22 Apr 2024 | 93.60 | 93.62 | 92.02 | 92.05 | 92.05 | 1,090,171 |
19 Apr 2024 | 89.02 | 91.24 | 88.40 | 88.47 | 88.47 | 350,969 |
18 Apr 2024 | 89.24 | 90.36 | 88.22 | 88.95 | 88.95 | 462,461 |
17 Apr 2024 | 89.36 | 90.30 | 89.08 | 89.32 | 89.32 | 306,234 |
16 Apr 2024 | 89.48 | 90.33 | 88.50 | 89.64 | 89.64 | 208,329 |
15 Apr 2024 | 90.70 | 93.58 | 90.00 | 90.59 | 90.59 | 255,526 |
12 Apr 2024 | 96.28 | 97.44 | 89.54 | 94.32 | 94.32 | 1,194,045 |
11 Apr 2024 | 94.36 | 95.12 | 92.76 | 94.39 | 94.39 | 180,585 |
10 Apr 2024 | 98.04 | 99.28 | 93.80 | 98.46 | 98.46 | 1,157,830 |
09 Apr 2024 | 93.02 | 96.32 | 92.74 | 95.25 | 95.25 | 618,172 |
08 Apr 2024 | 93.20 | 94.54 | 92.20 | 93.23 | 93.23 | 1,740,198 |
05 Apr 2024 | 96.10 | 96.48 | 92.54 | 94.04 | 94.04 | 156,971 |
04 Apr 2024 | 94.70 | 97.82 | 93.74 | 97.12 | 97.12 | 602,938 |
03 Apr 2024 | 92.66 | 96.48 | 92.62 | 95.00 | 95.00 | 178,122 |
02 Apr 2024 | 95.54 | 95.90 | 92.68 | 93.36 | 93.36 | 1,769,462 |
28 Mar 2024 | 96.52 | 97.92 | 95.62 | 97.49 | 97.49 | 39,435 |
27 Mar 2024 | 95.76 | 97.36 | 94.66 | 95.64 | 95.64 | 335,838 |
26 Mar 2024 | 91.68 | 95.00 | 91.68 | 94.81 | 94.81 | 99,239 |
25 Mar 2024 | 91.74 | 92.64 | 91.50 | 92.03 | 92.03 | 535,276 |
22 Mar 2024 | 91.76 | 93.00 | 91.48 | 91.70 | 91.70 | 392,444 |
21 Mar 2024 | 91.84 | 93.00 | 90.58 | 91.28 | 91.28 | 351,161 |
20 Mar 2024 | 90.76 | 92.04 | 89.28 | 90.68 | 90.68 | 1,462,255 |
19 Mar 2024 | 89.98 | 91.19 | 88.60 | 91.19 | 91.19 | 505,233 |
18 Mar 2024 | 91.08 | 91.74 | 90.35 | 90.93 | 90.93 | 1,777,758 |
15 Mar 2024 | 93.00 | 93.17 | 91.27 | 91.29 | 91.29 | 195,128 |
14 Mar 2024 | 94.84 | 95.48 | 93.01 | 93.08 | 93.08 | 123,204 |
13 Mar 2024 | 93.60 | 94.88 | 92.96 | 93.93 | 93.93 | 144,562 |
12 Mar 2024 | 91.46 | 94.02 | 91.39 | 91.39 | 91.39 | 71,798 |
11 Mar 2024 | 89.66 | 90.00 | 88.54 | 89.43 | 89.43 | 765,578 |
08 Mar 2024 | 89.98 | 90.86 | 89.38 | 90.32 | 90.32 | 86,713 |
07 Mar 2024 | 88.64 | 89.74 | 86.62 | 89.26 | 89.26 | 93,339 |
06 Mar 2024 | 87.00 | 89.26 | 86.56 | 88.55 | 88.55 | 2,059,050 |
05 Mar 2024 | 87.72 | 87.72 | 86.68 | 87.04 | 87.04 | 1,469,309 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |