Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 110.23 | 112.16 | 109.05 | 110.70 | 110.70 | 246,000 |
25 Jul 2024 | 105.82 | 109.73 | 105.82 | 108.11 | 108.11 | 332,000 |
24 Jul 2024 | 106.23 | 109.00 | 104.11 | 105.52 | 105.52 | 323,800 |
23 Jul 2024 | 105.00 | 111.19 | 101.60 | 106.76 | 106.76 | 616,700 |
22 Jul 2024 | 108.19 | 112.61 | 108.19 | 111.80 | 111.80 | 417,400 |
19 Jul 2024 | 110.58 | 110.69 | 106.31 | 107.91 | 107.91 | 312,800 |
18 Jul 2024 | 108.14 | 110.98 | 107.47 | 109.93 | 109.93 | 349,400 |
17 Jul 2024 | 108.20 | 110.50 | 106.16 | 107.43 | 107.43 | 274,200 |
16 Jul 2024 | 108.92 | 109.62 | 107.07 | 108.95 | 108.95 | 161,000 |
15 Jul 2024 | 108.02 | 109.43 | 107.14 | 107.77 | 107.77 | 185,100 |
12 Jul 2024 | 105.26 | 107.41 | 104.30 | 106.84 | 106.84 | 228,200 |
11 Jul 2024 | 104.51 | 105.20 | 102.83 | 104.35 | 104.35 | 198,900 |
10 Jul 2024 | 104.51 | 105.00 | 98.71 | 102.67 | 102.67 | 270,000 |
09 Jul 2024 | 105.16 | 105.54 | 103.24 | 104.67 | 104.67 | 166,100 |
08 Jul 2024 | 103.15 | 105.68 | 102.77 | 105.50 | 105.50 | 182,300 |
05 Jul 2024 | 103.15 | 103.87 | 100.54 | 102.96 | 102.96 | 91,300 |
03 Jul 2024 | 103.34 | 104.54 | 103.06 | 104.02 | 104.02 | 53,700 |
02 Jul 2024 | 102.99 | 103.82 | 102.16 | 103.65 | 103.65 | 123,300 |
01 Jul 2024 | 104.00 | 104.84 | 100.56 | 103.43 | 103.43 | 221,700 |
28 Jun 2024 | 102.50 | 104.80 | 102.31 | 104.14 | 104.14 | 562,800 |
27 Jun 2024 | 100.47 | 102.44 | 100.42 | 101.89 | 101.89 | 142,100 |
26 Jun 2024 | 100.52 | 101.67 | 99.81 | 100.05 | 100.05 | 203,800 |
25 Jun 2024 | 99.12 | 101.64 | 97.55 | 101.47 | 101.47 | 239,300 |
24 Jun 2024 | 98.89 | 99.44 | 96.79 | 98.43 | 98.43 | 421,500 |
21 Jun 2024 | 94.43 | 99.46 | 93.70 | 98.44 | 98.44 | 556,500 |
20 Jun 2024 | 92.57 | 94.91 | 92.34 | 94.81 | 94.81 | 233,300 |
18 Jun 2024 | 93.36 | 95.49 | 92.68 | 92.91 | 92.91 | 186,700 |
17 Jun 2024 | 91.41 | 94.22 | 90.17 | 94.13 | 94.13 | 270,400 |
14 Jun 2024 | 89.51 | 91.35 | 89.19 | 91.07 | 91.07 | 222,600 |
13 Jun 2024 | 91.92 | 91.92 | 89.52 | 90.52 | 90.52 | 201,700 |
12 Jun 2024 | 93.67 | 94.18 | 90.79 | 91.84 | 91.84 | 204,800 |
11 Jun 2024 | 91.08 | 92.40 | 89.68 | 91.11 | 91.11 | 140,700 |
10 Jun 2024 | 93.70 | 94.63 | 91.38 | 91.89 | 91.89 | 291,200 |
07 Jun 2024 | 92.35 | 95.79 | 89.60 | 95.03 | 95.03 | 381,600 |
06 Jun 2024 | 96.19 | 96.50 | 91.25 | 92.47 | 92.47 | 179,400 |
05 Jun 2024 | 93.17 | 96.62 | 92.75 | 96.61 | 96.61 | 174,800 |
04 Jun 2024 | 93.38 | 94.47 | 91.62 | 92.44 | 92.44 | 256,700 |
03 Jun 2024 | 95.67 | 96.98 | 90.90 | 94.00 | 94.00 | 377,100 |
31 May 2024 | 94.98 | 95.84 | 92.72 | 95.47 | 95.47 | 289,300 |
30 May 2024 | 96.63 | 96.63 | 93.82 | 94.51 | 94.51 | 247,200 |
29 May 2024 | 99.13 | 100.38 | 95.63 | 96.67 | 96.67 | 387,600 |
28 May 2024 | 104.18 | 104.18 | 99.55 | 99.85 | 99.85 | 542,100 |
24 May 2024 | 101.47 | 104.88 | 100.71 | 104.05 | 104.05 | 245,400 |
23 May 2024 | 105.00 | 105.00 | 101.00 | 101.60 | 101.60 | 159,500 |
22 May 2024 | 102.99 | 104.97 | 101.58 | 104.23 | 104.23 | 192,700 |
21 May 2024 | 102.05 | 104.00 | 100.65 | 103.30 | 103.30 | 286,100 |
20 May 2024 | 99.73 | 102.87 | 99.50 | 102.46 | 102.46 | 184,900 |
17 May 2024 | 99.21 | 100.20 | 98.34 | 99.94 | 99.94 | 282,700 |
16 May 2024 | 94.78 | 99.59 | 94.78 | 99.00 | 99.00 | 231,600 |
15 May 2024 | 93.00 | 96.80 | 91.06 | 96.18 | 96.18 | 284,800 |
14 May 2024 | 86.05 | 92.35 | 85.07 | 92.16 | 92.16 | 485,000 |
13 May 2024 | 82.81 | 83.56 | 79.42 | 80.21 | 80.21 | 380,300 |
10 May 2024 | 81.19 | 81.97 | 80.54 | 81.81 | 81.81 | 131,400 |
09 May 2024 | 80.99 | 81.44 | 80.81 | 81.03 | 81.03 | 102,900 |
08 May 2024 | 80.40 | 80.86 | 79.68 | 80.59 | 80.59 | 190,100 |
07 May 2024 | 79.30 | 81.49 | 78.74 | 80.69 | 80.69 | 250,400 |
06 May 2024 | 79.33 | 80.39 | 79.06 | 79.51 | 79.51 | 127,800 |
03 May 2024 | 83.70 | 84.16 | 78.96 | 79.21 | 79.21 | 124,000 |
02 May 2024 | 83.61 | 83.61 | 82.20 | 82.93 | 82.93 | 116,300 |
01 May 2024 | 82.53 | 84.07 | 81.65 | 82.70 | 82.70 | 138,500 |
30 Apr 2024 | 82.33 | 84.30 | 82.19 | 83.05 | 83.05 | 258,600 |
29 Apr 2024 | 83.21 | 83.87 | 82.62 | 83.02 | 83.02 | 111,900 |
26 Apr 2024 | 83.87 | 84.96 | 82.84 | 83.00 | 83.00 | 82,600 |
25 Apr 2024 | 82.98 | 84.38 | 82.24 | 83.45 | 83.45 | 83,800 |
24 Apr 2024 | 83.72 | 84.63 | 83.33 | 83.86 | 83.86 | 127,600 |
23 Apr 2024 | 83.50 | 85.67 | 82.24 | 83.88 | 83.88 | 155,000 |
22 Apr 2024 | 81.87 | 84.30 | 81.87 | 83.51 | 83.51 | 140,800 |
19 Apr 2024 | 81.30 | 82.41 | 80.67 | 81.78 | 81.78 | 220,400 |
18 Apr 2024 | 82.43 | 82.43 | 80.90 | 81.75 | 81.75 | 195,400 |
17 Apr 2024 | 81.78 | 82.90 | 81.78 | 82.38 | 82.38 | 140,600 |
16 Apr 2024 | 82.10 | 83.27 | 80.52 | 81.62 | 81.62 | 148,300 |
15 Apr 2024 | 83.15 | 83.38 | 82.17 | 82.80 | 82.80 | 149,400 |
12 Apr 2024 | 81.26 | 82.72 | 81.23 | 82.39 | 82.39 | 115,800 |
11 Apr 2024 | 83.75 | 83.87 | 81.41 | 81.88 | 81.88 | 92,200 |
10 Apr 2024 | 82.52 | 83.80 | 82.52 | 83.07 | 83.07 | 124,800 |
09 Apr 2024 | 83.93 | 85.02 | 83.53 | 84.55 | 84.55 | 101,900 |
08 Apr 2024 | 81.76 | 83.60 | 81.76 | 83.52 | 83.52 | 207,900 |
05 Apr 2024 | 82.28 | 83.27 | 80.92 | 81.54 | 81.54 | 104,200 |
04 Apr 2024 | 83.01 | 83.70 | 81.76 | 82.16 | 82.16 | 157,700 |
03 Apr 2024 | 81.54 | 82.37 | 81.20 | 82.08 | 82.08 | 218,800 |
02 Apr 2024 | 84.00 | 84.18 | 81.56 | 82.05 | 82.05 | 203,300 |
01 Apr 2024 | 83.78 | 84.88 | 83.06 | 84.85 | 84.85 | 133,300 |
28 Mar 2024 | 82.60 | 84.79 | 81.85 | 84.26 | 84.26 | 272,400 |
27 Mar 2024 | 80.20 | 82.55 | 78.70 | 82.45 | 82.45 | 137,200 |
26 Mar 2024 | 78.68 | 79.69 | 76.74 | 79.48 | 79.48 | 231,700 |
25 Mar 2024 | 78.70 | 79.02 | 78.00 | 78.02 | 78.02 | 50,400 |
22 Mar 2024 | 80.54 | 80.54 | 78.09 | 78.64 | 78.64 | 108,300 |
21 Mar 2024 | 79.95 | 83.60 | 79.11 | 81.19 | 81.19 | 254,200 |
20 Mar 2024 | 77.94 | 80.03 | 77.75 | 79.12 | 79.12 | 118,600 |
19 Mar 2024 | 77.65 | 78.99 | 77.00 | 77.92 | 77.92 | 136,100 |
18 Mar 2024 | 76.86 | 78.79 | 76.46 | 78.33 | 78.33 | 156,900 |
15 Mar 2024 | 75.00 | 76.61 | 75.00 | 76.42 | 76.42 | 282,200 |
14 Mar 2024 | 75.13 | 75.66 | 74.82 | 75.57 | 75.57 | 135,900 |
13 Mar 2024 | 75.30 | 75.77 | 74.59 | 75.43 | 75.43 | 127,900 |
12 Mar 2024 | 74.65 | 75.43 | 74.03 | 75.30 | 75.30 | 151,400 |
11 Mar 2024 | 76.08 | 76.40 | 74.42 | 74.74 | 74.74 | 131,300 |
08 Mar 2024 | 78.78 | 79.58 | 76.37 | 76.53 | 76.53 | 110,800 |
07 Mar 2024 | 77.94 | 79.52 | 77.65 | 78.21 | 78.21 | 215,900 |
06 Mar 2024 | 77.03 | 78.54 | 76.16 | 78.27 | 78.27 | 273,200 |
05 Mar 2024 | 77.43 | 77.53 | 75.14 | 75.96 | 75.96 | 221,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |