Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 118.52 | 122.31 | 117.83 | 120.36 | 120.36 | 398,400 |
25 Jul 2024 | 115.91 | 118.61 | 114.96 | 117.90 | 117.90 | 444,300 |
24 Jul 2024 | 117.36 | 118.57 | 115.04 | 115.13 | 115.13 | 295,600 |
23 Jul 2024 | 117.80 | 119.14 | 117.50 | 117.87 | 117.87 | 259,100 |
22 Jul 2024 | 119.82 | 120.07 | 118.18 | 118.55 | 118.55 | 275,200 |
19 Jul 2024 | 118.08 | 120.00 | 117.69 | 118.72 | 118.72 | 262,800 |
18 Jul 2024 | 118.53 | 120.28 | 116.72 | 118.34 | 118.34 | 326,400 |
17 Jul 2024 | 120.69 | 122.67 | 119.00 | 119.27 | 119.27 | 340,200 |
16 Jul 2024 | 118.40 | 122.03 | 118.30 | 121.82 | 121.82 | 346,900 |
15 Jul 2024 | 116.17 | 120.74 | 115.68 | 118.69 | 118.69 | 395,000 |
12 Jul 2024 | 113.27 | 115.67 | 112.44 | 114.75 | 114.75 | 269,900 |
11 Jul 2024 | 110.60 | 113.53 | 110.03 | 111.99 | 111.99 | 295,100 |
10 Jul 2024 | 108.10 | 109.45 | 107.32 | 109.08 | 109.08 | 284,000 |
09 Jul 2024 | 109.39 | 110.86 | 107.46 | 107.74 | 107.74 | 183,100 |
08 Jul 2024 | 111.49 | 112.23 | 109.63 | 109.97 | 109.97 | 242,600 |
05 Jul 2024 | 110.20 | 111.82 | 109.67 | 111.46 | 111.46 | 185,100 |
03 Jul 2024 | 108.63 | 110.89 | 108.46 | 110.06 | 110.06 | 159,500 |
02 Jul 2024 | 108.26 | 109.42 | 107.76 | 108.12 | 108.12 | 257,200 |
01 Jul 2024 | 109.87 | 110.57 | 107.53 | 108.64 | 108.64 | 298,700 |
28 Jun 2024 | 107.21 | 110.41 | 107.21 | 110.08 | 110.08 | 434,500 |
27 Jun 2024 | 107.03 | 107.35 | 105.52 | 106.86 | 106.86 | 318,900 |
26 Jun 2024 | 104.09 | 106.85 | 104.09 | 106.79 | 106.79 | 246,500 |
25 Jun 2024 | 105.16 | 105.84 | 104.04 | 104.45 | 104.45 | 226,100 |
24 Jun 2024 | 102.44 | 105.44 | 101.92 | 105.02 | 105.02 | 389,000 |
21 Jun 2024 | 100.89 | 102.34 | 100.60 | 102.30 | 102.30 | 539,300 |
20 Jun 2024 | 102.09 | 102.09 | 100.59 | 100.83 | 100.83 | 449,300 |
18 Jun 2024 | 103.92 | 104.12 | 102.03 | 102.22 | 102.22 | 331,300 |
17 Jun 2024 | 103.67 | 104.66 | 102.46 | 103.74 | 103.74 | 387,100 |
14 Jun 2024 | 103.56 | 104.17 | 101.52 | 103.94 | 103.94 | 422,500 |
13 Jun 2024 | 106.80 | 106.93 | 104.46 | 104.58 | 104.58 | 571,900 |
12 Jun 2024 | 107.62 | 108.44 | 106.32 | 107.14 | 107.14 | 243,500 |
11 Jun 2024 | 105.98 | 106.92 | 105.06 | 105.56 | 105.56 | 271,500 |
10 Jun 2024 | 106.42 | 107.84 | 106.42 | 106.92 | 106.92 | 202,800 |
07 Jun 2024 | 106.33 | 107.40 | 106.19 | 106.97 | 106.97 | 177,300 |
06 Jun 2024 | 110.12 | 111.20 | 108.04 | 108.33 | 108.33 | 192,700 |
05 Jun 2024 | 109.34 | 111.36 | 108.65 | 110.82 | 110.82 | 334,600 |
04 Jun 2024 | 108.52 | 109.34 | 107.63 | 109.20 | 109.20 | 270,300 |
03 Jun 2024 | 105.36 | 108.92 | 105.10 | 108.86 | 108.86 | 433,000 |
31 May 2024 | 104.79 | 105.25 | 103.79 | 105.12 | 105.12 | 609,100 |
30 May 2024 | 103.19 | 104.64 | 102.74 | 104.25 | 104.25 | 393,400 |
29 May 2024 | 104.65 | 105.06 | 103.35 | 103.42 | 103.42 | 291,300 |
28 May 2024 | 107.81 | 107.94 | 105.57 | 106.00 | 106.00 | 244,900 |
24 May 2024 | 109.35 | 109.52 | 107.57 | 107.62 | 107.62 | 355,900 |
23 May 2024 | 108.49 | 109.46 | 107.26 | 108.50 | 108.50 | 484,300 |
22 May 2024 | 109.04 | 109.63 | 107.40 | 107.90 | 107.90 | 157,300 |
21 May 2024 | 110.41 | 110.87 | 109.32 | 109.38 | 109.38 | 203,200 |
20 May 2024 | 109.13 | 111.13 | 109.13 | 110.67 | 110.67 | 364,200 |
17 May 2024 | 112.98 | 113.13 | 108.79 | 109.06 | 109.06 | 462,000 |
16 May 2024 | 114.96 | 115.15 | 112.57 | 112.66 | 112.66 | 230,700 |
15 May 2024 | 115.17 | 115.81 | 114.44 | 115.10 | 115.10 | 185,000 |
14 May 2024 | 113.68 | 116.28 | 113.57 | 114.76 | 114.76 | 483,200 |
13 May 2024 | 113.24 | 113.33 | 111.06 | 112.71 | 112.71 | 430,800 |
10 May 2024 | 113.55 | 113.59 | 111.52 | 112.70 | 112.70 | 326,100 |
09 May 2024 | 112.91 | 115.02 | 112.41 | 113.14 | 113.14 | 260,200 |
08 May 2024 | 113.59 | 116.81 | 112.58 | 113.79 | 113.79 | 434,900 |
07 May 2024 | 114.88 | 117.10 | 113.87 | 114.28 | 114.28 | 434,700 |
06 May 2024 | 111.72 | 115.71 | 110.00 | 114.52 | 114.52 | 778,900 |
03 May 2024 | 111.02 | 112.70 | 108.75 | 111.23 | 111.23 | 651,900 |
02 May 2024 | 104.94 | 105.72 | 103.22 | 104.27 | 104.27 | 451,700 |
01 May 2024 | 103.52 | 105.14 | 102.13 | 103.73 | 103.73 | 237,200 |
30 Apr 2024 | 105.51 | 106.06 | 103.69 | 103.71 | 103.71 | 336,900 |
29 Apr 2024 | 106.74 | 107.52 | 105.93 | 106.15 | 106.15 | 266,200 |
26 Apr 2024 | 106.41 | 108.06 | 106.10 | 106.68 | 106.68 | 155,400 |
25 Apr 2024 | 105.90 | 107.18 | 105.73 | 106.28 | 106.28 | 212,700 |
24 Apr 2024 | 107.69 | 108.72 | 106.79 | 106.83 | 106.83 | 187,900 |
23 Apr 2024 | 106.09 | 108.11 | 105.39 | 107.62 | 107.62 | 205,100 |
22 Apr 2024 | 105.46 | 106.72 | 104.77 | 105.87 | 105.87 | 262,700 |
19 Apr 2024 | 104.26 | 105.15 | 103.41 | 104.45 | 104.45 | 234,100 |
18 Apr 2024 | 103.77 | 104.73 | 102.77 | 103.72 | 103.72 | 230,200 |
17 Apr 2024 | 105.35 | 105.35 | 103.33 | 103.44 | 103.44 | 222,100 |
16 Apr 2024 | 105.64 | 105.76 | 104.49 | 104.83 | 104.83 | 334,500 |
15 Apr 2024 | 110.18 | 110.18 | 105.45 | 106.28 | 106.28 | 265,700 |
12 Apr 2024 | 110.78 | 110.78 | 108.67 | 109.17 | 109.17 | 192,900 |
11 Apr 2024 | 112.02 | 112.02 | 110.01 | 111.62 | 111.62 | 173,000 |
10 Apr 2024 | 110.85 | 112.12 | 110.42 | 111.36 | 111.36 | 206,400 |
09 Apr 2024 | 112.74 | 113.08 | 112.09 | 112.55 | 112.55 | 212,500 |
08 Apr 2024 | 111.93 | 113.73 | 111.55 | 112.57 | 112.57 | 259,600 |
05 Apr 2024 | 109.14 | 111.46 | 109.14 | 111.43 | 111.43 | 205,500 |
04 Apr 2024 | 111.17 | 112.67 | 109.59 | 109.75 | 109.75 | 192,000 |
03 Apr 2024 | 111.01 | 112.03 | 110.20 | 110.42 | 110.42 | 242,600 |
02 Apr 2024 | 111.84 | 112.01 | 110.67 | 111.36 | 111.36 | 254,800 |
01 Apr 2024 | 113.63 | 113.63 | 111.61 | 112.49 | 112.49 | 208,100 |
28 Mar 2024 | 112.74 | 114.18 | 112.74 | 113.36 | 113.36 | 175,800 |
27 Mar 2024 | 113.61 | 113.67 | 111.82 | 112.83 | 112.83 | 293,600 |
26 Mar 2024 | 112.79 | 114.46 | 112.74 | 113.00 | 113.00 | 322,500 |
25 Mar 2024 | 114.11 | 114.41 | 112.25 | 112.26 | 112.26 | 197,500 |
22 Mar 2024 | 114.85 | 114.95 | 113.08 | 113.86 | 113.86 | 231,300 |
21 Mar 2024 | 114.91 | 115.46 | 114.13 | 114.79 | 114.79 | 225,500 |
20 Mar 2024 | 115.11 | 115.34 | 113.85 | 114.66 | 114.66 | 358,600 |
19 Mar 2024 | 113.04 | 116.25 | 113.04 | 115.24 | 115.24 | 263,700 |
18 Mar 2024 | 113.85 | 114.68 | 113.23 | 113.49 | 113.49 | 674,900 |
15 Mar 2024 | 114.74 | 115.42 | 113.33 | 113.53 | 113.53 | 813,400 |
14 Mar 2024 | 117.70 | 117.70 | 113.68 | 114.65 | 114.65 | 302,700 |
13 Mar 2024 | 117.59 | 119.21 | 117.59 | 117.90 | 117.90 | 236,100 |
12 Mar 2024 | 116.20 | 117.74 | 115.75 | 117.38 | 117.38 | 312,200 |
11 Mar 2024 | 117.16 | 117.90 | 115.98 | 116.46 | 116.46 | 204,100 |
08 Mar 2024 | 117.06 | 119.13 | 116.64 | 117.68 | 117.68 | 203,200 |
07 Mar 2024 | 115.64 | 117.01 | 115.27 | 116.54 | 116.54 | 227,600 |
06 Mar 2024 | 114.72 | 116.13 | 113.83 | 115.27 | 115.27 | 217,900 |
05 Mar 2024 | 114.70 | 115.45 | 114.04 | 114.11 | 114.11 | 290,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |