Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 100.95 | 102.65 | 93.48 | 94.20 | 94.20 | 35,699 |
25 Jul 2024 | 100.03 | 101.35 | 98.12 | 100.88 | 100.88 | 318,196 |
24 Jul 2024 | 99.78 | 100.90 | 99.00 | 100.29 | 100.29 | 40,851 |
23 Jul 2024 | 101.45 | 101.30 | 99.62 | 100.07 | 100.07 | 130,670 |
22 Jul 2024 | 100.90 | 102.30 | 100.70 | 100.95 | 100.95 | 29,060 |
19 Jul 2024 | 100.97 | 102.45 | 99.54 | 99.55 | 99.55 | 3,318 |
18 Jul 2024 | 103.93 | 106.00 | 102.70 | 103.40 | 103.40 | 3,815 |
17 Jul 2024 | 100.65 | 104.65 | 100.15 | 104.55 | 104.55 | 6,503 |
16 Jul 2024 | 102.03 | 101.95 | 99.88 | 101.35 | 101.35 | 10,222 |
15 Jul 2024 | 104.65 | 104.55 | 102.75 | 103.55 | 103.55 | 37,981 |
12 Jul 2024 | 104.45 | 106.10 | 103.75 | 104.80 | 104.80 | 2,959 |
11 Jul 2024 | 102.75 | 104.20 | 101.20 | 103.88 | 103.88 | 5,215 |
10 Jul 2024 | 102.45 | 102.80 | 101.55 | 101.60 | 101.60 | 81,187 |
09 Jul 2024 | 104.13 | 104.90 | 101.65 | 101.78 | 101.78 | 1,107 |
08 Jul 2024 | 103.93 | 104.95 | 102.90 | 103.82 | 103.82 | 42,048 |
05 Jul 2024 | 104.88 | 106.50 | 103.70 | 104.30 | 104.30 | 2,146 |
04 Jul 2024 | 103.28 | 104.75 | 103.35 | 104.25 | 104.25 | 1,672 |
03 Jul 2024 | 103.97 | 105.45 | 103.00 | 103.43 | 103.43 | 56,006 |
02 Jul 2024 | 100.97 | 104.15 | 99.90 | 104.18 | 104.18 | 44,590 |
01 Jul 2024 | 102.20 | 102.55 | 98.70 | 102.05 | 102.05 | 125,008 |
28 Jun 2024 | 102.63 | 104.35 | 101.80 | 102.53 | 102.53 | 3,268 |
27 Jun 2024 | 103.07 | 104.40 | 101.65 | 102.47 | 102.47 | 269,493 |
26 Jun 2024 | 102.05 | 103.15 | 101.40 | 102.78 | 102.78 | 7,150 |
25 Jun 2024 | 102.70 | 103.65 | 100.65 | 101.57 | 101.57 | 95,441 |
24 Jun 2024 | 99.53 | 102.80 | 99.38 | 101.97 | 101.97 | 89,117 |
21 Jun 2024 | 101.65 | 102.00 | 99.48 | 99.82 | 99.82 | 13,245 |
20 Jun 2024 | 99.08 | 102.85 | 99.00 | 101.82 | 101.82 | 80,914 |
19 Jun 2024 | 97.65 | 101.25 | 97.84 | 98.86 | 98.86 | 40,897 |
18 Jun 2024 | 96.23 | 98.26 | 94.90 | 98.18 | 98.18 | 26,939 |
17 Jun 2024 | 96.44 | 96.48 | 94.56 | 95.66 | 95.66 | 188,981 |
14 Jun 2024 | 99.55 | 98.58 | 95.00 | 96.09 | 96.09 | 4,008 |
13 Jun 2024 | 98.90 | 98.90 | 95.68 | 96.03 | 96.03 | 7,989 |
12 Jun 2024 | 98.75 | 99.82 | 98.24 | 99.42 | 99.42 | 3,218 |
11 Jun 2024 | 99.94 | 100.45 | 97.98 | 98.21 | 98.21 | 27,492 |
10 Jun 2024 | 98.69 | 99.62 | 97.80 | 99.39 | 99.39 | 64,770 |
07 Jun 2024 | 100.53 | 100.60 | 98.40 | 99.81 | 99.81 | 19,245 |
06 Jun 2024 | 101.43 | 101.55 | 99.68 | 100.12 | 100.12 | 4,198 |
05 Jun 2024 | 100.54 | 102.75 | 100.30 | 100.94 | 100.94 | 66,948 |
04 Jun 2024 | 99.56 | 101.65 | 98.46 | 100.43 | 100.43 | 5,500 |
03 Jun 2024 | 102.75 | 103.40 | 99.42 | 99.61 | 99.61 | 1,813 |
31 May 2024 | 102.10 | 102.35 | 101.05 | 102.15 | 102.15 | 2,146 |
30 May 2024 | 99.84 | 102.90 | 99.40 | 102.75 | 102.75 | 166,673 |
29 May 2024 | 102.60 | 103.75 | 100.45 | 100.69 | 100.69 | 71,556 |
28 May 2024 | 105.45 | 105.85 | 102.55 | 103.18 | 103.18 | 3,972 |
24 May 2024 | 97.73 | 101.70 | 97.38 | 101.75 | 101.75 | 327,225 |
23 May 2024 | 101.95 | 102.30 | 98.90 | 99.11 | 99.11 | 161,945 |
22 May 2024 | 100.95 | 102.50 | 99.26 | 101.78 | 101.78 | 121,396 |
21 May 2024 | 103.43 | 104.65 | 100.35 | 101.60 | 101.60 | 379,435 |
20 May 2024 | 103.05 | 104.35 | 103.10 | 103.70 | 103.70 | 2,297 |
17 May 2024 | 104.15 | 105.00 | 102.10 | 103.10 | 103.10 | 5,396 |
16 May 2024 | 103.47 | 107.95 | 102.10 | 105.75 | 105.75 | 363,709 |
15 May 2024 | 102.32 | 104.20 | 102.55 | 102.70 | 102.70 | 347,917 |
14 May 2024 | 100.52 | 103.45 | 99.76 | 102.45 | 102.45 | 2,293 |
13 May 2024 | 100.85 | 101.25 | 97.72 | 101.00 | 101.00 | 32,437 |
10 May 2024 | 101.03 | 101.20 | 100.25 | 100.60 | 100.60 | 3,253 |
09 May 2024 | 100.75 | 101.50 | 100.00 | 101.00 | 101.00 | 4,752 |
09 May 2024 | 3 Dividend | |||||
08 May 2024 | 104.82 | 105.40 | 102.30 | 102.65 | 99.65 | 67,448 |
07 May 2024 | 102.78 | 106.35 | 102.65 | 105.10 | 102.03 | 13,143 |
03 May 2024 | 102.57 | 105.10 | 102.25 | 102.65 | 99.65 | 5,858 |
02 May 2024 | 101.20 | 102.04 | 101.93 | 101.78 | 98.80 | 1,806 |
01 May 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.04 | - |
30 Apr 2024 | 101.85 | 102.15 | 99.68 | 101.00 | 98.04 | 92,898 |
29 Apr 2024 | 101.35 | 101.95 | 100.30 | 101.53 | 98.56 | 110,324 |
26 Apr 2024 | 103.40 | 103.05 | 100.30 | 100.68 | 97.73 | 45,412 |
25 Apr 2024 | 107.25 | 108.05 | 101.85 | 102.18 | 99.19 | 99,064 |
24 Apr 2024 | 108.85 | 109.20 | 106.30 | 106.30 | 103.19 | 9,375 |
23 Apr 2024 | 110.88 | 111.25 | 107.75 | 108.75 | 105.57 | 43,408 |
22 Apr 2024 | 110.25 | 110.85 | 108.05 | 109.82 | 106.62 | 104,616 |
19 Apr 2024 | 105.70 | 110.15 | 105.25 | 110.10 | 106.88 | 40,026 |
18 Apr 2024 | 107.90 | 108.40 | 104.45 | 106.15 | 103.05 | 38,109 |
17 Apr 2024 | 107.07 | 108.55 | 105.45 | 107.60 | 104.46 | 25,079 |
16 Apr 2024 | 107.20 | 108.35 | 105.60 | 107.35 | 104.21 | 149,315 |
15 Apr 2024 | 108.95 | 110.05 | 107.85 | 107.90 | 104.75 | 46,924 |
12 Apr 2024 | 110.85 | 111.40 | 109.20 | 109.47 | 106.28 | 139,843 |
11 Apr 2024 | 112.75 | 114.25 | 108.35 | 109.88 | 106.66 | 260,182 |
10 Apr 2024 | 114.75 | 114.90 | 111.60 | 113.13 | 109.82 | 79,164 |
09 Apr 2024 | 116.07 | 116.35 | 113.25 | 114.45 | 111.11 | 10,878 |
08 Apr 2024 | 114.68 | 116.60 | 110.90 | 115.80 | 112.42 | 47,416 |
05 Apr 2024 | 113.22 | 114.50 | 111.58 | 112.38 | 109.09 | 46,419 |
04 Apr 2024 | 112.15 | 114.60 | 111.24 | 114.03 | 110.69 | 22,534 |
03 Apr 2024 | 105.57 | 113.80 | 105.45 | 112.60 | 109.31 | 79,965 |
02 Apr 2024 | 104.97 | 106.95 | 103.40 | 104.95 | 101.88 | 63,981 |
28 Mar 2024 | 108.57 | 109.35 | 103.75 | 104.30 | 101.25 | 319,213 |
27 Mar 2024 | 107.68 | 108.40 | 105.10 | 107.60 | 104.46 | 68,109 |
26 Mar 2024 | 108.30 | 109.15 | 106.25 | 107.07 | 103.95 | 27,237 |
25 Mar 2024 | 109.80 | 109.85 | 107.60 | 108.20 | 105.04 | 16,783 |
22 Mar 2024 | 108.07 | 111.95 | 108.45 | 110.50 | 107.27 | 39,576 |
21 Mar 2024 | 109.97 | 111.95 | 108.20 | 108.85 | 105.67 | 55,376 |
20 Mar 2024 | 105.65 | 108.10 | 105.25 | 107.20 | 104.07 | 144,129 |
19 Mar 2024 | 106.15 | 108.30 | 106.10 | 106.40 | 103.29 | 182,860 |
18 Mar 2024 | 107.75 | 109.05 | 105.65 | 106.10 | 103.00 | 34,705 |
15 Mar 2024 | 105.15 | 108.75 | 104.00 | 108.25 | 105.09 | 94,397 |
14 Mar 2024 | 107.72 | 109.75 | 104.30 | 104.95 | 101.88 | 362,208 |
13 Mar 2024 | 109.90 | 112.35 | 108.05 | 108.82 | 105.64 | 154,092 |
12 Mar 2024 | 108.10 | 113.50 | 106.00 | 109.78 | 106.57 | 369,328 |
11 Mar 2024 | 103.82 | 105.25 | 102.35 | 103.28 | 100.26 | 210,583 |
08 Mar 2024 | 106.22 | 106.90 | 103.80 | 104.15 | 101.11 | 482,887 |
07 Mar 2024 | 102.68 | 106.65 | 102.00 | 106.57 | 103.46 | 64,389 |
06 Mar 2024 | 100.82 | 104.60 | 100.85 | 103.25 | 100.23 | 450,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |