Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 110.00 | 112.88 | 109.33 | 111.57 | 111.57 | 645,100 |
25 Jul 2024 | 109.10 | 110.79 | 108.65 | 109.54 | 109.54 | 530,900 |
24 Jul 2024 | 109.06 | 109.69 | 108.02 | 108.78 | 108.78 | 463,100 |
23 Jul 2024 | 109.48 | 109.48 | 107.63 | 108.44 | 108.44 | 398,100 |
22 Jul 2024 | 109.00 | 109.95 | 107.15 | 109.70 | 109.70 | 403,200 |
19 Jul 2024 | 108.95 | 109.93 | 108.28 | 109.01 | 109.01 | 385,900 |
18 Jul 2024 | 108.00 | 110.24 | 107.27 | 108.84 | 108.84 | 636,200 |
17 Jul 2024 | 106.40 | 108.50 | 105.74 | 108.01 | 108.01 | 562,900 |
16 Jul 2024 | 103.46 | 106.12 | 103.12 | 106.09 | 106.09 | 499,100 |
15 Jul 2024 | 105.30 | 105.49 | 103.07 | 103.33 | 103.33 | 701,100 |
12 Jul 2024 | 106.69 | 107.36 | 105.41 | 105.59 | 105.59 | 451,000 |
11 Jul 2024 | 102.88 | 106.49 | 102.04 | 106.04 | 106.04 | 484,700 |
10 Jul 2024 | 100.57 | 102.29 | 99.06 | 102.23 | 102.23 | 473,400 |
09 Jul 2024 | 100.67 | 101.32 | 99.74 | 100.57 | 100.57 | 607,100 |
08 Jul 2024 | 102.03 | 102.34 | 100.65 | 100.71 | 100.71 | 500,100 |
05 Jul 2024 | 103.37 | 103.37 | 100.34 | 101.27 | 101.27 | 931,900 |
03 Jul 2024 | 105.44 | 105.50 | 102.86 | 103.53 | 103.53 | 304,700 |
02 Jul 2024 | 106.15 | 106.53 | 104.48 | 105.09 | 105.09 | 402,600 |
01 Jul 2024 | 106.73 | 108.52 | 106.20 | 106.47 | 106.47 | 385,400 |
28 Jun 2024 | 107.56 | 108.50 | 106.33 | 106.73 | 106.73 | 1,354,300 |
27 Jun 2024 | 107.05 | 107.64 | 105.74 | 107.10 | 107.10 | 542,600 |
26 Jun 2024 | 107.65 | 107.87 | 106.41 | 107.16 | 107.16 | 455,300 |
25 Jun 2024 | 109.62 | 109.66 | 107.53 | 108.08 | 108.08 | 677,800 |
24 Jun 2024 | 107.88 | 111.66 | 107.45 | 109.83 | 109.83 | 834,300 |
21 Jun 2024 | 107.84 | 108.89 | 106.56 | 107.97 | 107.97 | 1,600,900 |
20 Jun 2024 | 108.39 | 109.63 | 106.00 | 107.36 | 107.36 | 1,561,900 |
18 Jun 2024 | 114.60 | 115.24 | 112.59 | 112.68 | 112.68 | 604,500 |
17 Jun 2024 | 112.83 | 114.63 | 112.29 | 114.53 | 114.53 | 764,800 |
14 Jun 2024 | 112.32 | 113.10 | 111.43 | 112.91 | 112.91 | 641,900 |
13 Jun 2024 | 110.42 | 113.27 | 110.08 | 112.70 | 112.70 | 640,000 |
12 Jun 2024 | 111.49 | 112.99 | 110.77 | 111.02 | 111.02 | 605,000 |
11 Jun 2024 | 107.90 | 110.81 | 107.15 | 110.43 | 110.43 | 876,600 |
10 Jun 2024 | 110.32 | 111.61 | 108.75 | 108.99 | 108.99 | 1,135,100 |
07 Jun 2024 | 105.92 | 113.35 | 105.56 | 112.05 | 112.05 | 1,038,200 |
06 Jun 2024 | 107.02 | 107.26 | 105.54 | 106.32 | 106.32 | 808,800 |
05 Jun 2024 | 106.86 | 107.55 | 105.76 | 106.58 | 106.58 | 807,600 |
04 Jun 2024 | 105.48 | 106.20 | 104.27 | 104.48 | 104.48 | 756,400 |
03 Jun 2024 | 105.25 | 107.01 | 104.39 | 105.74 | 105.74 | 746,400 |
31 May 2024 | 105.01 | 106.80 | 103.89 | 105.25 | 105.25 | 4,967,500 |
30 May 2024 | 104.58 | 105.73 | 103.70 | 105.46 | 105.46 | 582,300 |
29 May 2024 | 104.98 | 105.23 | 103.10 | 104.25 | 104.25 | 765,200 |
28 May 2024 | 107.07 | 107.08 | 103.60 | 105.06 | 105.06 | 627,900 |
24 May 2024 | 103.88 | 106.13 | 103.67 | 106.06 | 106.06 | 675,800 |
23 May 2024 | 105.41 | 105.54 | 103.40 | 103.94 | 103.94 | 796,300 |
22 May 2024 | 106.54 | 108.21 | 105.41 | 105.51 | 105.51 | 950,100 |
21 May 2024 | 108.30 | 108.45 | 106.63 | 106.97 | 106.97 | 594,500 |
20 May 2024 | 109.55 | 109.86 | 107.28 | 108.62 | 108.62 | 604,800 |
17 May 2024 | 110.13 | 110.50 | 108.21 | 108.99 | 108.99 | 574,100 |
16 May 2024 | 109.37 | 110.78 | 108.90 | 110.49 | 110.49 | 675,600 |
15 May 2024 | 112.37 | 113.06 | 109.29 | 109.74 | 109.74 | 812,900 |
14 May 2024 | 113.96 | 113.96 | 110.68 | 112.01 | 112.01 | 451,200 |
13 May 2024 | 110.46 | 113.51 | 110.38 | 113.17 | 113.17 | 655,800 |
10 May 2024 | 113.15 | 113.84 | 109.32 | 109.63 | 109.63 | 564,200 |
09 May 2024 | 110.97 | 113.18 | 109.80 | 113.12 | 113.12 | 812,100 |
08 May 2024 | 111.94 | 112.47 | 110.05 | 110.70 | 110.70 | 771,200 |
07 May 2024 | 109.50 | 111.58 | 108.60 | 111.21 | 111.21 | 842,000 |
06 May 2024 | 110.14 | 111.26 | 109.54 | 109.85 | 109.85 | 571,200 |
03 May 2024 | 110.14 | 111.55 | 108.58 | 110.01 | 110.01 | 693,800 |
02 May 2024 | 105.14 | 113.36 | 103.01 | 109.29 | 109.29 | 1,061,700 |
01 May 2024 | 110.13 | 112.19 | 110.01 | 110.31 | 110.31 | 800,800 |
30 Apr 2024 | 110.96 | 112.15 | 110.08 | 110.75 | 110.75 | 614,000 |
29 Apr 2024 | 109.90 | 112.17 | 109.50 | 111.22 | 111.22 | 781,400 |
26 Apr 2024 | 107.00 | 110.82 | 106.73 | 109.46 | 109.46 | 480,600 |
25 Apr 2024 | 108.25 | 109.05 | 107.22 | 107.43 | 107.43 | 424,900 |
24 Apr 2024 | 108.66 | 109.39 | 107.60 | 108.32 | 108.32 | 401,300 |
23 Apr 2024 | 109.72 | 110.44 | 108.90 | 109.67 | 109.67 | 376,800 |
22 Apr 2024 | 110.33 | 110.47 | 108.41 | 108.83 | 108.83 | 514,000 |
19 Apr 2024 | 109.27 | 111.35 | 108.88 | 109.94 | 109.94 | 756,600 |
18 Apr 2024 | 107.15 | 109.51 | 107.15 | 109.27 | 109.27 | 564,500 |
17 Apr 2024 | 109.04 | 109.26 | 106.61 | 107.10 | 107.10 | 592,700 |
16 Apr 2024 | 110.41 | 111.21 | 108.75 | 108.90 | 108.90 | 545,600 |
15 Apr 2024 | 110.91 | 112.27 | 110.09 | 110.91 | 110.91 | 603,200 |
12 Apr 2024 | 113.10 | 113.10 | 110.42 | 110.58 | 110.58 | 431,100 |
11 Apr 2024 | 114.45 | 114.74 | 112.44 | 113.49 | 113.49 | 633,700 |
10 Apr 2024 | 113.66 | 114.31 | 112.50 | 114.08 | 114.08 | 716,700 |
09 Apr 2024 | 115.33 | 115.94 | 112.70 | 114.00 | 114.00 | 690,000 |
08 Apr 2024 | 116.25 | 116.79 | 114.89 | 115.09 | 115.09 | 437,800 |
05 Apr 2024 | 115.19 | 116.86 | 114.82 | 116.42 | 116.42 | 530,800 |
04 Apr 2024 | 117.56 | 118.01 | 115.10 | 115.21 | 115.21 | 512,000 |
03 Apr 2024 | 117.55 | 117.98 | 116.23 | 116.92 | 116.92 | 425,700 |
02 Apr 2024 | 118.51 | 119.42 | 117.05 | 117.55 | 117.55 | 571,300 |
01 Apr 2024 | 120.58 | 120.81 | 118.21 | 118.98 | 118.98 | 360,300 |
28 Mar 2024 | 120.51 | 121.53 | 120.03 | 120.42 | 120.42 | 409,900 |
27 Mar 2024 | 118.58 | 120.55 | 118.15 | 120.51 | 120.51 | 471,600 |
26 Mar 2024 | 120.60 | 120.86 | 117.71 | 117.93 | 117.93 | 1,689,800 |
25 Mar 2024 | 122.33 | 123.68 | 120.60 | 120.79 | 120.79 | 597,500 |
22 Mar 2024 | 124.62 | 125.27 | 121.51 | 121.81 | 121.81 | 691,800 |
21 Mar 2024 | 125.31 | 125.95 | 123.63 | 124.10 | 124.10 | 682,900 |
20 Mar 2024 | 124.01 | 125.65 | 123.41 | 124.79 | 124.79 | 675,500 |
19 Mar 2024 | 123.49 | 125.28 | 123.08 | 125.00 | 125.00 | 803,600 |
18 Mar 2024 | 120.42 | 123.93 | 120.42 | 123.41 | 123.41 | 841,700 |
15 Mar 2024 | 118.13 | 121.59 | 118.13 | 120.90 | 120.90 | 1,529,400 |
14 Mar 2024 | 117.50 | 118.36 | 116.57 | 118.30 | 118.30 | 606,300 |
13 Mar 2024 | 115.80 | 118.20 | 115.80 | 117.77 | 117.77 | 458,700 |
12 Mar 2024 | 116.12 | 116.81 | 115.45 | 115.79 | 115.79 | 492,400 |
11 Mar 2024 | 117.01 | 118.81 | 116.60 | 116.63 | 116.63 | 456,000 |
08 Mar 2024 | 116.36 | 119.04 | 116.02 | 117.53 | 117.53 | 420,400 |
07 Mar 2024 | 117.05 | 117.54 | 115.68 | 116.37 | 116.37 | 593,600 |
06 Mar 2024 | 120.85 | 122.11 | 116.82 | 117.19 | 117.19 | 734,600 |
05 Mar 2024 | 117.40 | 119.50 | 116.67 | 118.42 | 118.42 | 782,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |