Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 104.31 | 104.88 | 101.82 | 104.74 | 104.74 | 340,000 |
25 Jul 2024 | 97.84 | 103.88 | 96.66 | 101.59 | 101.59 | 501,500 |
24 Jul 2024 | 103.60 | 104.84 | 97.14 | 97.28 | 97.28 | 535,000 |
23 Jul 2024 | 104.54 | 105.53 | 103.27 | 104.53 | 104.53 | 238,500 |
22 Jul 2024 | 102.21 | 106.59 | 99.73 | 105.76 | 105.76 | 513,500 |
19 Jul 2024 | 108.64 | 108.64 | 101.67 | 101.85 | 101.85 | 465,300 |
18 Jul 2024 | 110.41 | 113.14 | 108.64 | 109.15 | 109.15 | 291,800 |
17 Jul 2024 | 109.06 | 114.06 | 109.06 | 112.13 | 112.13 | 498,900 |
16 Jul 2024 | 109.84 | 110.97 | 107.67 | 110.92 | 110.92 | 376,800 |
15 Jul 2024 | 107.44 | 111.59 | 106.02 | 108.13 | 108.13 | 529,700 |
12 Jul 2024 | 105.07 | 107.93 | 103.58 | 107.43 | 107.43 | 636,300 |
11 Jul 2024 | 101.84 | 104.51 | 100.10 | 103.68 | 103.68 | 789,200 |
10 Jul 2024 | 101.43 | 101.91 | 98.21 | 99.01 | 99.01 | 615,500 |
09 Jul 2024 | 101.58 | 102.74 | 99.03 | 102.03 | 102.03 | 674,600 |
08 Jul 2024 | 105.70 | 106.69 | 101.50 | 102.02 | 102.02 | 836,400 |
05 Jul 2024 | 106.99 | 107.74 | 104.78 | 105.15 | 105.15 | 416,700 |
03 Jul 2024 | 106.64 | 109.55 | 105.15 | 107.28 | 107.28 | 347,800 |
02 Jul 2024 | 102.15 | 105.14 | 101.89 | 105.03 | 105.03 | 433,300 |
01 Jul 2024 | 104.73 | 108.18 | 100.80 | 101.28 | 101.28 | 521,000 |
28 Jun 2024 | 106.66 | 109.00 | 102.39 | 104.52 | 104.52 | 727,200 |
27 Jun 2024 | 108.11 | 109.74 | 105.37 | 105.66 | 105.66 | 1,091,000 |
26 Jun 2024 | 109.81 | 110.30 | 107.97 | 108.06 | 108.06 | 535,200 |
25 Jun 2024 | 111.83 | 112.20 | 108.22 | 110.81 | 110.81 | 791,300 |
24 Jun 2024 | 112.38 | 115.65 | 111.83 | 112.50 | 112.50 | 624,700 |
21 Jun 2024 | 111.47 | 114.00 | 110.57 | 112.38 | 112.38 | 772,300 |
20 Jun 2024 | 104.05 | 113.05 | 102.59 | 111.77 | 111.77 | 1,134,300 |
18 Jun 2024 | 105.27 | 106.96 | 104.34 | 104.41 | 104.41 | 470,200 |
17 Jun 2024 | 104.78 | 106.08 | 102.53 | 105.53 | 105.53 | 351,600 |
14 Jun 2024 | 106.03 | 107.73 | 103.31 | 105.25 | 105.25 | 655,200 |
13 Jun 2024 | 111.43 | 111.43 | 107.01 | 108.21 | 108.21 | 330,100 |
12 Jun 2024 | 107.70 | 113.73 | 107.35 | 111.60 | 111.60 | 950,300 |
11 Jun 2024 | 105.23 | 105.84 | 103.99 | 104.26 | 104.26 | 524,000 |
10 Jun 2024 | 106.43 | 108.75 | 105.50 | 106.98 | 106.98 | 493,400 |
07 Jun 2024 | 106.19 | 109.54 | 105.50 | 108.21 | 108.21 | 295,300 |
06 Jun 2024 | 110.78 | 110.78 | 106.50 | 108.23 | 108.23 | 410,400 |
05 Jun 2024 | 109.90 | 111.22 | 108.40 | 110.98 | 110.98 | 262,800 |
04 Jun 2024 | 112.17 | 113.22 | 108.41 | 109.19 | 109.19 | 403,600 |
03 Jun 2024 | 114.85 | 114.98 | 111.83 | 113.04 | 113.04 | 356,500 |
31 May 2024 | 112.25 | 114.02 | 110.99 | 113.73 | 113.73 | 406,400 |
30 May 2024 | 109.96 | 112.28 | 109.77 | 111.11 | 111.11 | 307,400 |
29 May 2024 | 108.90 | 111.00 | 108.83 | 109.26 | 109.26 | 558,700 |
28 May 2024 | 113.31 | 113.93 | 110.77 | 111.24 | 111.24 | 429,600 |
24 May 2024 | 110.59 | 112.04 | 108.85 | 111.91 | 111.91 | 366,800 |
23 May 2024 | 114.15 | 114.15 | 107.90 | 109.86 | 109.86 | 397,200 |
22 May 2024 | 113.60 | 115.44 | 112.92 | 113.65 | 113.65 | 364,300 |
21 May 2024 | 117.63 | 118.07 | 113.28 | 113.85 | 113.85 | 611,600 |
20 May 2024 | 117.63 | 119.50 | 116.64 | 118.27 | 118.27 | 781,600 |
17 May 2024 | 121.41 | 121.99 | 117.44 | 118.31 | 118.31 | 843,300 |
16 May 2024 | 121.36 | 122.50 | 120.00 | 121.82 | 121.82 | 371,900 |
15 May 2024 | 129.62 | 130.00 | 121.56 | 121.95 | 121.95 | 552,600 |
14 May 2024 | 127.12 | 132.25 | 125.89 | 127.91 | 127.91 | 811,800 |
13 May 2024 | 120.58 | 126.44 | 119.35 | 123.54 | 123.54 | 1,429,200 |
10 May 2024 | 121.59 | 121.59 | 117.44 | 119.36 | 119.36 | 431,700 |
09 May 2024 | 120.79 | 122.50 | 119.75 | 120.21 | 120.21 | 427,900 |
08 May 2024 | 119.19 | 121.33 | 118.88 | 120.44 | 120.44 | 727,000 |
07 May 2024 | 122.00 | 124.00 | 120.93 | 121.61 | 121.61 | 731,900 |
06 May 2024 | 117.11 | 122.00 | 116.80 | 121.48 | 121.48 | 953,800 |
03 May 2024 | 116.43 | 118.20 | 111.88 | 115.60 | 115.60 | 1,058,900 |
02 May 2024 | 110.27 | 118.44 | 109.45 | 113.77 | 113.77 | 2,401,300 |
01 May 2024 | 95.44 | 97.90 | 93.90 | 94.75 | 94.75 | 916,000 |
30 Apr 2024 | 101.01 | 102.06 | 94.71 | 95.45 | 95.45 | 1,246,600 |
29 Apr 2024 | 101.99 | 105.36 | 101.26 | 103.56 | 103.56 | 626,200 |
26 Apr 2024 | 98.38 | 102.41 | 98.38 | 100.75 | 100.75 | 737,700 |
25 Apr 2024 | 101.08 | 101.22 | 93.53 | 99.57 | 99.57 | 1,658,200 |
24 Apr 2024 | 102.68 | 103.87 | 100.67 | 103.30 | 103.30 | 467,000 |
23 Apr 2024 | 100.72 | 104.42 | 99.50 | 102.62 | 102.62 | 564,200 |
22 Apr 2024 | 102.16 | 103.46 | 98.84 | 102.09 | 102.09 | 635,200 |
19 Apr 2024 | 101.24 | 103.98 | 101.00 | 101.65 | 101.65 | 758,400 |
18 Apr 2024 | 105.49 | 105.49 | 100.03 | 102.00 | 102.00 | 929,700 |
17 Apr 2024 | 108.47 | 110.16 | 105.22 | 105.35 | 105.35 | 681,300 |
16 Apr 2024 | 110.87 | 110.87 | 107.85 | 108.47 | 108.47 | 943,400 |
15 Apr 2024 | 115.77 | 116.74 | 111.76 | 111.91 | 111.91 | 766,400 |
12 Apr 2024 | 120.00 | 120.71 | 113.86 | 114.73 | 114.73 | 905,100 |
11 Apr 2024 | 120.40 | 122.00 | 117.79 | 121.04 | 121.04 | 1,319,900 |
10 Apr 2024 | 119.00 | 120.64 | 118.54 | 119.94 | 119.94 | 489,900 |
09 Apr 2024 | 122.07 | 126.77 | 122.07 | 123.56 | 123.56 | 344,100 |
08 Apr 2024 | 121.48 | 122.89 | 119.85 | 121.96 | 121.96 | 721,700 |
05 Apr 2024 | 119.14 | 122.51 | 119.04 | 121.42 | 121.42 | 948,000 |
04 Apr 2024 | 124.20 | 126.16 | 119.69 | 120.30 | 120.30 | 819,100 |
03 Apr 2024 | 122.09 | 123.10 | 119.06 | 121.11 | 121.11 | 531,600 |
02 Apr 2024 | 123.23 | 123.53 | 120.71 | 122.25 | 122.25 | 462,700 |
01 Apr 2024 | 122.46 | 126.00 | 121.00 | 125.78 | 125.78 | 1,142,500 |
28 Mar 2024 | 123.73 | 124.18 | 121.70 | 122.46 | 122.46 | 1,762,900 |
27 Mar 2024 | 120.00 | 123.88 | 119.04 | 123.23 | 123.23 | 711,100 |
26 Mar 2024 | 119.31 | 120.04 | 116.47 | 118.53 | 118.53 | 554,900 |
25 Mar 2024 | 116.88 | 119.74 | 116.43 | 118.47 | 118.47 | 624,800 |
22 Mar 2024 | 114.79 | 115.60 | 112.19 | 113.47 | 113.47 | 455,300 |
21 Mar 2024 | 117.41 | 119.25 | 115.18 | 115.25 | 115.25 | 353,500 |
20 Mar 2024 | 114.81 | 117.54 | 113.60 | 116.60 | 116.60 | 681,700 |
19 Mar 2024 | 110.00 | 116.12 | 109.63 | 115.71 | 115.71 | 1,051,400 |
18 Mar 2024 | 106.68 | 109.54 | 104.78 | 108.12 | 108.12 | 666,600 |
15 Mar 2024 | 107.38 | 109.25 | 106.58 | 107.70 | 107.70 | 845,000 |
14 Mar 2024 | 113.53 | 113.60 | 106.91 | 107.55 | 107.55 | 476,600 |
13 Mar 2024 | 113.67 | 116.50 | 112.26 | 113.10 | 113.10 | 518,600 |
12 Mar 2024 | 111.92 | 113.69 | 109.40 | 113.11 | 113.11 | 403,700 |
11 Mar 2024 | 111.47 | 112.81 | 110.63 | 111.76 | 111.76 | 423,400 |
08 Mar 2024 | 112.44 | 117.63 | 110.28 | 111.96 | 111.96 | 1,248,100 |
07 Mar 2024 | 106.00 | 112.52 | 105.08 | 111.49 | 111.49 | 1,005,300 |
06 Mar 2024 | 106.74 | 106.87 | 104.34 | 105.17 | 105.17 | 605,600 |
05 Mar 2024 | 105.91 | 106.28 | 103.79 | 105.34 | 105.34 | 792,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |