Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 94.89 | 97.87 | 94.56 | 96.91 | 96.91 | 1,108,400 |
25 Jul 2024 | 96.72 | 96.86 | 94.17 | 94.47 | 94.47 | 1,366,800 |
24 Jul 2024 | 97.00 | 97.53 | 96.24 | 96.40 | 96.40 | 1,002,400 |
23 Jul 2024 | 97.12 | 97.42 | 96.07 | 96.23 | 96.23 | 605,300 |
22 Jul 2024 | 96.13 | 97.23 | 95.79 | 96.57 | 96.57 | 973,000 |
19 Jul 2024 | 98.62 | 98.82 | 95.78 | 96.10 | 96.10 | 1,029,100 |
18 Jul 2024 | 97.84 | 99.20 | 97.69 | 98.24 | 98.24 | 912,300 |
17 Jul 2024 | 97.94 | 98.63 | 97.48 | 97.87 | 97.87 | 1,049,100 |
16 Jul 2024 | 97.16 | 98.27 | 96.86 | 97.11 | 97.11 | 1,100,000 |
15 Jul 2024 | 96.55 | 98.28 | 96.51 | 97.16 | 97.16 | 1,271,400 |
12 Jul 2024 | 97.31 | 97.64 | 96.44 | 96.50 | 96.50 | 1,557,500 |
11 Jul 2024 | 97.40 | 97.57 | 95.71 | 97.00 | 97.00 | 1,702,300 |
10 Jul 2024 | 98.20 | 98.39 | 97.32 | 97.50 | 97.50 | 1,047,900 |
09 Jul 2024 | 98.17 | 99.05 | 97.93 | 98.00 | 98.00 | 1,460,700 |
08 Jul 2024 | 98.57 | 99.57 | 98.24 | 98.26 | 98.26 | 1,335,100 |
05 Jul 2024 | 97.88 | 98.37 | 97.08 | 98.15 | 98.15 | 1,411,100 |
03 Jul 2024 | 99.92 | 100.20 | 97.34 | 97.65 | 97.65 | 1,280,000 |
02 Jul 2024 | 100.11 | 100.33 | 99.09 | 100.00 | 100.00 | 1,249,300 |
01 Jul 2024 | 101.97 | 102.34 | 100.58 | 100.65 | 100.65 | 1,344,700 |
28 Jun 2024 | 100.60 | 101.37 | 99.59 | 100.89 | 100.89 | 3,818,500 |
27 Jun 2024 | 100.24 | 101.22 | 99.24 | 101.02 | 101.02 | 1,227,600 |
26 Jun 2024 | 101.44 | 101.65 | 99.09 | 99.77 | 99.77 | 1,370,600 |
25 Jun 2024 | 102.52 | 103.44 | 101.93 | 102.15 | 102.15 | 879,700 |
24 Jun 2024 | 101.89 | 102.74 | 101.22 | 102.43 | 102.43 | 1,431,000 |
21 Jun 2024 | 102.33 | 102.44 | 100.61 | 101.89 | 101.89 | 4,271,300 |
20 Jun 2024 | 101.10 | 102.51 | 101.02 | 102.45 | 102.45 | 1,530,700 |
18 Jun 2024 | 99.70 | 101.52 | 99.32 | 100.80 | 100.80 | 1,489,000 |
17 Jun 2024 | 97.18 | 99.71 | 97.14 | 99.21 | 99.21 | 1,176,600 |
14 Jun 2024 | 98.40 | 99.38 | 97.14 | 97.26 | 97.26 | 1,638,600 |
13 Jun 2024 | 99.23 | 99.41 | 97.66 | 99.15 | 99.15 | 1,105,400 |
12 Jun 2024 | 99.65 | 99.74 | 97.61 | 99.16 | 99.16 | 1,290,300 |
11 Jun 2024 | 100.29 | 100.34 | 99.10 | 99.58 | 99.58 | 1,530,100 |
10 Jun 2024 | 100.44 | 100.91 | 99.67 | 100.58 | 100.58 | 955,700 |
07 Jun 2024 | 100.68 | 101.56 | 100.41 | 100.57 | 100.57 | 803,500 |
06 Jun 2024 | 100.38 | 101.00 | 99.62 | 100.08 | 100.08 | 1,132,800 |
05 Jun 2024 | 100.57 | 101.12 | 98.96 | 99.68 | 99.68 | 1,480,100 |
04 Jun 2024 | 101.93 | 102.30 | 100.04 | 100.86 | 100.86 | 1,217,600 |
03 Jun 2024 | 102.50 | 103.08 | 100.47 | 101.70 | 101.70 | 1,747,000 |
31 May 2024 | 101.44 | 103.48 | 101.35 | 102.63 | 102.63 | 10,178,700 |
30 May 2024 | 101.32 | 103.03 | 101.02 | 101.41 | 101.41 | 2,421,900 |
29 May 2024 | 102.35 | 102.74 | 101.30 | 101.55 | 101.55 | 1,368,000 |
28 May 2024 | 102.63 | 103.08 | 102.06 | 102.25 | 102.25 | 1,722,500 |
24 May 2024 | 102.41 | 103.39 | 102.19 | 103.36 | 103.36 | 1,296,900 |
23 May 2024 | 102.95 | 103.79 | 101.10 | 101.93 | 101.93 | 1,685,100 |
22 May 2024 | 102.01 | 103.30 | 101.94 | 102.70 | 102.70 | 1,994,700 |
21 May 2024 | 100.75 | 102.41 | 100.56 | 101.65 | 101.65 | 1,681,100 |
20 May 2024 | 101.03 | 101.26 | 100.14 | 100.17 | 100.17 | 1,399,100 |
17 May 2024 | 99.27 | 101.28 | 99.27 | 100.99 | 100.99 | 1,484,800 |
16 May 2024 | 98.50 | 99.37 | 98.45 | 98.82 | 98.82 | 1,179,500 |
15 May 2024 | 97.38 | 98.39 | 97.32 | 97.87 | 97.87 | 1,474,400 |
14 May 2024 | 97.83 | 98.31 | 97.29 | 97.90 | 97.90 | 1,137,700 |
13 May 2024 | 100.11 | 100.33 | 97.84 | 97.91 | 97.91 | 1,171,200 |
10 May 2024 | 100.21 | 100.86 | 99.75 | 100.05 | 100.05 | 1,420,400 |
09 May 2024 | 98.76 | 99.64 | 98.54 | 99.63 | 99.63 | 859,700 |
08 May 2024 | 98.21 | 99.70 | 98.21 | 98.93 | 98.93 | 1,321,400 |
07 May 2024 | 97.65 | 98.54 | 97.04 | 98.21 | 98.21 | 1,316,200 |
06 May 2024 | 94.76 | 97.17 | 94.76 | 97.14 | 97.14 | 1,227,600 |
03 May 2024 | 94.82 | 95.59 | 92.78 | 94.41 | 94.41 | 1,696,500 |
02 May 2024 | 95.73 | 96.44 | 94.50 | 95.17 | 95.17 | 1,458,000 |
01 May 2024 | 93.63 | 96.58 | 93.63 | 95.80 | 95.80 | 2,578,300 |
30 Apr 2024 | 92.50 | 94.04 | 90.55 | 93.54 | 93.54 | 3,310,900 |
29 Apr 2024 | 90.80 | 91.64 | 90.61 | 91.25 | 91.25 | 2,812,200 |
26 Apr 2024 | 92.11 | 92.43 | 90.78 | 90.90 | 90.90 | 1,458,000 |
25 Apr 2024 | 93.04 | 93.46 | 92.39 | 93.05 | 93.05 | 1,181,600 |
24 Apr 2024 | 93.27 | 93.67 | 92.71 | 93.19 | 93.19 | 1,257,600 |
23 Apr 2024 | 94.09 | 94.37 | 93.45 | 93.78 | 93.78 | 1,459,400 |
22 Apr 2024 | 93.66 | 94.60 | 93.00 | 93.85 | 93.85 | 1,275,800 |
19 Apr 2024 | 91.89 | 92.97 | 90.91 | 92.93 | 92.93 | 1,527,600 |
18 Apr 2024 | 91.32 | 91.92 | 90.89 | 91.39 | 91.39 | 1,407,900 |
17 Apr 2024 | 90.63 | 90.94 | 89.94 | 90.63 | 90.63 | 1,016,000 |
16 Apr 2024 | 90.25 | 91.19 | 89.60 | 90.86 | 90.86 | 1,688,700 |
15 Apr 2024 | 91.14 | 91.85 | 89.75 | 89.76 | 89.76 | 1,762,600 |
12 Apr 2024 | 91.31 | 91.72 | 89.23 | 89.98 | 89.98 | 1,455,000 |
11 Apr 2024 | 91.49 | 92.02 | 90.91 | 91.31 | 91.31 | 1,369,400 |
10 Apr 2024 | 91.34 | 92.64 | 91.16 | 92.19 | 92.19 | 1,267,400 |
09 Apr 2024 | 94.46 | 94.77 | 90.70 | 91.22 | 91.22 | 2,371,000 |
08 Apr 2024 | 94.83 | 94.97 | 93.72 | 94.55 | 94.55 | 1,371,900 |
05 Apr 2024 | 92.00 | 95.01 | 91.65 | 94.90 | 94.90 | 2,591,400 |
04 Apr 2024 | 92.19 | 92.64 | 90.83 | 91.09 | 91.09 | 1,466,400 |
03 Apr 2024 | 91.49 | 92.46 | 91.49 | 92.23 | 92.23 | 1,451,400 |
02 Apr 2024 | 92.57 | 92.93 | 91.24 | 91.49 | 91.49 | 1,674,900 |
01 Apr 2024 | 92.60 | 93.12 | 91.90 | 92.31 | 92.31 | 1,361,200 |
28 Mar 2024 | 91.92 | 92.57 | 91.17 | 92.44 | 92.44 | 2,463,000 |
27 Mar 2024 | 91.03 | 91.74 | 90.83 | 91.48 | 91.48 | 3,025,500 |
26 Mar 2024 | 90.94 | 91.56 | 90.22 | 90.59 | 90.59 | 1,945,900 |
25 Mar 2024 | 90.86 | 91.33 | 90.01 | 90.99 | 90.99 | 2,071,200 |
22 Mar 2024 | 90.83 | 90.84 | 89.95 | 90.68 | 90.68 | 1,888,900 |
21 Mar 2024 | 91.88 | 91.95 | 90.51 | 90.69 | 90.69 | 2,040,300 |
20 Mar 2024 | 91.59 | 92.58 | 91.30 | 92.23 | 92.23 | 1,681,600 |
19 Mar 2024 | 91.77 | 91.86 | 91.11 | 91.67 | 91.67 | 1,581,000 |
18 Mar 2024 | 91.38 | 91.75 | 90.75 | 91.40 | 91.40 | 1,446,900 |
15 Mar 2024 | 90.49 | 92.01 | 90.49 | 91.88 | 91.88 | 3,505,500 |
14 Mar 2024 | 91.20 | 91.55 | 90.46 | 91.03 | 91.03 | 1,424,600 |
13 Mar 2024 | 91.19 | 91.57 | 90.51 | 91.00 | 91.00 | 1,592,200 |
12 Mar 2024 | 90.31 | 90.97 | 89.73 | 90.92 | 90.92 | 1,886,400 |
11 Mar 2024 | 87.61 | 90.49 | 87.61 | 90.31 | 90.31 | 2,107,900 |
08 Mar 2024 | 87.55 | 88.05 | 87.01 | 87.61 | 87.61 | 1,208,600 |
07 Mar 2024 | 88.60 | 88.90 | 87.26 | 87.69 | 87.69 | 2,051,300 |
06 Mar 2024 | 87.39 | 88.89 | 86.84 | 88.82 | 88.82 | 1,337,600 |
05 Mar 2024 | 87.40 | 88.38 | 87.06 | 87.39 | 87.39 | 1,202,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |