Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 97.50 | 99.98 | 97.36 | 99.18 | 99.18 | 33,592 |
25 Jul 2024 | 98.74 | 98.76 | 97.22 | 97.96 | 97.96 | 37,707 |
24 Jul 2024 | 101.53 | 101.70 | 99.88 | 100.80 | 100.80 | 35,819 |
23 Jul 2024 | 102.07 | 103.40 | 101.75 | 102.45 | 102.45 | 8,952 |
22 Jul 2024 | 100.87 | 102.75 | 100.85 | 102.17 | 102.17 | 31,147 |
19 Jul 2024 | 101.40 | 103.15 | 100.60 | 101.60 | 101.60 | 12,892 |
18 Jul 2024 | 102.10 | 102.95 | 100.65 | 102.05 | 102.05 | 12,251 |
17 Jul 2024 | 101.63 | 103.45 | 100.95 | 101.97 | 101.97 | 17,523 |
16 Jul 2024 | 100.55 | 102.80 | 100.55 | 100.85 | 100.85 | 18,908 |
15 Jul 2024 | 101.93 | 102.85 | 100.95 | 101.35 | 101.35 | 14,069 |
12 Jul 2024 | 99.94 | 102.35 | 98.74 | 99.36 | 99.36 | 88,880 |
11 Jul 2024 | 98.80 | 99.84 | 97.34 | 99.45 | 99.45 | 17,261 |
10 Jul 2024 | 97.88 | 99.94 | 97.20 | 97.59 | 97.59 | 575,646 |
09 Jul 2024 | 99.38 | 100.10 | 97.60 | 99.17 | 99.17 | 13,994 |
08 Jul 2024 | 98.47 | 99.82 | 98.00 | 99.68 | 99.68 | 19,131 |
05 Jul 2024 | 99.06 | 99.86 | 97.96 | 98.02 | 98.02 | 21,467 |
04 Jul 2024 | 97.59 | 98.84 | 96.80 | 98.30 | 98.30 | 9,994 |
03 Jul 2024 | 95.83 | 97.70 | 95.28 | 97.03 | 97.03 | 51,985 |
02 Jul 2024 | 96.02 | 96.32 | 93.90 | 94.24 | 94.24 | 12,358 |
01 Jul 2024 | 97.52 | 98.10 | 96.22 | 97.84 | 97.84 | 14,948 |
28 Jun 2024 | 97.11 | 97.20 | 95.80 | 96.85 | 96.85 | 5,409 |
27 Jun 2024 | 95.03 | 97.04 | 94.98 | 96.02 | 96.02 | 9,852 |
26 Jun 2024 | 95.16 | 95.30 | 93.98 | 94.36 | 94.36 | 38,369 |
25 Jun 2024 | 94.84 | 96.66 | 93.60 | 94.47 | 94.47 | 12,428 |
24 Jun 2024 | 94.42 | 96.58 | 93.74 | 95.66 | 95.66 | 15,170 |
21 Jun 2024 | 95.49 | 95.64 | 92.90 | 94.44 | 94.44 | 36,642 |
20 Jun 2024 | 96.46 | 97.62 | 95.44 | 97.19 | 97.19 | 15,540 |
19 Jun 2024 | 96.03 | 96.40 | 95.86 | 96.17 | 96.17 | 205,540 |
18 Jun 2024 | 97.63 | 97.80 | 95.80 | 96.02 | 96.02 | 7,493 |
17 Jun 2024 | 95.79 | 96.52 | 95.40 | 96.22 | 96.22 | 7,344 |
14 Jun 2024 | 97.12 | 97.30 | 95.14 | 97.20 | 97.20 | 43,250 |
13 Jun 2024 | 98.96 | 99.14 | 96.66 | 96.98 | 96.98 | 37,683 |
12 Jun 2024 | 96.95 | 99.36 | 95.16 | 96.98 | 96.98 | 29,433 |
11 Jun 2024 | 95.77 | 96.22 | 94.76 | 95.79 | 95.79 | 21,271 |
10 Jun 2024 | 95.16 | 96.42 | 94.42 | 95.55 | 95.55 | 216,676 |
07 Jun 2024 | 95.26 | 96.36 | 94.52 | 96.00 | 96.00 | 11,305 |
06 Jun 2024 | 95.28 | 95.72 | 94.26 | 95.12 | 95.12 | 35,248 |
05 Jun 2024 | 94.77 | 95.38 | 94.08 | 94.48 | 94.48 | 9,991 |
04 Jun 2024 | 95.76 | 96.42 | 93.72 | 94.87 | 94.87 | 20,381 |
03 Jun 2024 | 96.93 | 98.40 | 95.76 | 97.60 | 97.60 | 510,582 |
31 May 2024 | 96.79 | 97.68 | 95.50 | 96.61 | 96.61 | 224,484 |
30 May 2024 | 96.22 | 97.24 | 95.70 | 96.74 | 96.74 | 9,195 |
29 May 2024 | 98.14 | 98.26 | 96.24 | 97.72 | 97.72 | 1,474,911 |
28 May 2024 | 99.93 | 100.35 | 97.82 | 99.15 | 99.15 | 9,459 |
24 May 2024 | 98.56 | 99.84 | 97.56 | 99.43 | 99.43 | 314,799 |
23 May 2024 | 97.68 | 99.56 | 96.58 | 98.98 | 98.98 | 237,974 |
22 May 2024 | 97.68 | 97.96 | 96.96 | 97.68 | 97.68 | 657,819 |
21 May 2024 | 98.23 | 99.06 | 97.38 | 97.85 | 97.85 | 54,311 |
20 May 2024 | 98.13 | 98.92 | 98.00 | 98.66 | 98.66 | 499,167 |
17 May 2024 | 96.83 | 98.48 | 96.70 | 97.70 | 97.70 | 12,796 |
17 May 2024 | 3 Dividend | |||||
16 May 2024 | 102.38 | 103.45 | 99.98 | 101.52 | 98.52 | 16,753 |
15 May 2024 | 102.25 | 103.05 | 101.40 | 102.60 | 99.57 | 12,495 |
14 May 2024 | 102.07 | 102.70 | 100.15 | 101.54 | 98.54 | 15,794 |
13 May 2024 | 103.07 | 103.60 | 100.65 | 101.89 | 98.87 | 412,034 |
10 May 2024 | 100.57 | 103.10 | 99.48 | 102.40 | 99.37 | 1,050,807 |
09 May 2024 | 97.71 | 100.35 | 97.30 | 98.89 | 95.96 | 895,762 |
08 May 2024 | 98.67 | 98.96 | 97.32 | 97.74 | 94.85 | 457,556 |
07 May 2024 | 97.48 | 99.10 | 94.94 | 96.78 | 93.92 | 114,091 |
03 May 2024 | 95.13 | 95.42 | 93.98 | 95.02 | 92.21 | 10,071 |
02 May 2024 | 94.19 | 95.12 | 94.14 | 94.54 | 91.75 | 9,730 |
01 May 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 91.84 | 5,070 |
30 Apr 2024 | 96.75 | 97.38 | 93.48 | 94.54 | 91.75 | 38,622 |
29 Apr 2024 | 95.72 | 96.34 | 95.42 | 95.86 | 93.03 | 13,488 |
26 Apr 2024 | 93.98 | 95.44 | 92.50 | 94.83 | 92.03 | 203,373 |
25 Apr 2024 | 93.90 | 94.56 | 92.00 | 93.10 | 90.35 | 466,313 |
24 Apr 2024 | 93.63 | 94.32 | 92.82 | 93.64 | 90.88 | 49,768 |
23 Apr 2024 | 92.88 | 93.74 | 91.44 | 93.09 | 90.34 | 195,349 |
22 Apr 2024 | 93.63 | 94.26 | 90.52 | 92.32 | 89.59 | 116,454 |
19 Apr 2024 | 93.35 | 94.16 | 92.52 | 93.33 | 90.57 | 80,552 |
18 Apr 2024 | 96.02 | 96.18 | 91.44 | 94.07 | 91.29 | 158,537 |
17 Apr 2024 | 95.62 | 97.26 | 94.90 | 96.65 | 93.79 | 23,278 |
16 Apr 2024 | 96.52 | 98.68 | 95.12 | 95.82 | 92.99 | 149,474 |
15 Apr 2024 | 97.08 | 99.18 | 96.42 | 98.62 | 95.71 | 998,096 |
12 Apr 2024 | 97.49 | 98.54 | 95.06 | 96.90 | 94.04 | 383,908 |
11 Apr 2024 | 96.36 | 96.74 | 95.26 | 95.91 | 93.08 | 552,925 |
10 Apr 2024 | 96.90 | 97.48 | 93.72 | 96.72 | 93.86 | 1,171,639 |
09 Apr 2024 | 99.04 | 99.90 | 95.98 | 97.94 | 95.05 | 593,077 |
08 Apr 2024 | 98.52 | 99.31 | 97.72 | 98.65 | 95.73 | 42,991 |
05 Apr 2024 | 97.47 | 99.90 | 96.10 | 98.17 | 95.27 | 71,805 |
04 Apr 2024 | 99.56 | 100.10 | 98.71 | 99.26 | 96.32 | 89,421 |
03 Apr 2024 | 99.50 | 99.82 | 98.34 | 99.47 | 96.53 | 62,340 |
02 Apr 2024 | 101.70 | 102.60 | 99.22 | 100.19 | 97.23 | 143,791 |
28 Mar 2024 | 101.20 | 102.45 | 100.55 | 101.93 | 98.92 | 122,240 |
27 Mar 2024 | 101.55 | 102.15 | 100.75 | 101.25 | 98.26 | 30,231 |
26 Mar 2024 | 99.94 | 101.85 | 99.44 | 101.42 | 98.43 | 82,266 |
25 Mar 2024 | 100.32 | 101.50 | 98.52 | 100.23 | 97.26 | 308,146 |
22 Mar 2024 | 97.83 | 99.34 | 96.92 | 98.74 | 95.82 | 186,303 |
21 Mar 2024 | 96.02 | 98.14 | 93.20 | 98.09 | 95.19 | 346,765 |
20 Mar 2024 | 93.46 | 95.16 | 91.38 | 93.32 | 90.56 | 462,174 |
19 Mar 2024 | 92.19 | 93.61 | 91.64 | 93.09 | 90.34 | 302,118 |
18 Mar 2024 | 92.79 | 93.60 | 92.00 | 92.37 | 89.64 | 552,571 |
15 Mar 2024 | 92.37 | 93.50 | 92.02 | 92.97 | 90.22 | 166,999 |
14 Mar 2024 | 92.63 | 92.76 | 91.86 | 92.32 | 89.59 | 111,057 |
13 Mar 2024 | 91.80 | 92.82 | 91.18 | 92.80 | 90.06 | 95,266 |
12 Mar 2024 | 89.47 | 91.74 | 88.66 | 90.61 | 87.93 | 53,128 |
11 Mar 2024 | 89.16 | 90.64 | 88.18 | 89.20 | 86.56 | 508,692 |
08 Mar 2024 | 89.79 | 90.46 | 89.44 | 89.84 | 87.19 | 231,542 |
07 Mar 2024 | 87.74 | 89.76 | 87.14 | 89.56 | 86.91 | 55,205 |
06 Mar 2024 | 87.81 | 88.20 | 86.44 | 87.28 | 84.70 | 76,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |