Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 92.86 | 94.61 | 92.36 | 93.64 | 93.64 | 1,551,600 |
25 Jul 2024 | 93.26 | 94.10 | 92.19 | 92.22 | 92.22 | 1,541,900 |
24 Jul 2024 | 95.26 | 95.51 | 92.54 | 92.67 | 92.67 | 1,232,800 |
23 Jul 2024 | 95.31 | 95.88 | 94.71 | 95.60 | 95.60 | 1,267,600 |
22 Jul 2024 | 95.24 | 95.52 | 93.65 | 95.07 | 95.07 | 1,064,400 |
19 Jul 2024 | 95.41 | 95.51 | 93.54 | 95.10 | 95.10 | 1,355,400 |
18 Jul 2024 | 96.98 | 97.50 | 94.55 | 94.73 | 94.73 | 1,369,600 |
17 Jul 2024 | 96.89 | 97.95 | 95.77 | 96.72 | 96.72 | 1,200,600 |
16 Jul 2024 | 98.20 | 99.00 | 96.18 | 97.17 | 97.17 | 2,069,500 |
15 Jul 2024 | 99.17 | 100.00 | 98.25 | 98.38 | 98.38 | 2,668,800 |
12 Jul 2024 | 96.56 | 99.00 | 96.14 | 97.94 | 97.94 | 3,250,700 |
11 Jul 2024 | 94.85 | 96.10 | 94.50 | 95.88 | 95.88 | 1,153,200 |
10 Jul 2024 | 95.14 | 95.25 | 94.14 | 94.43 | 94.43 | 1,689,500 |
09 Jul 2024 | 94.36 | 95.28 | 93.90 | 95.12 | 95.12 | 1,526,800 |
08 Jul 2024 | 95.57 | 95.92 | 94.23 | 94.47 | 94.47 | 1,687,600 |
05 Jul 2024 | 94.86 | 95.57 | 94.29 | 95.34 | 95.34 | 1,621,600 |
03 Jul 2024 | 96.17 | 96.80 | 94.19 | 94.79 | 94.79 | 1,992,600 |
02 Jul 2024 | 94.92 | 96.77 | 94.30 | 96.70 | 96.70 | 1,594,400 |
01 Jul 2024 | 94.24 | 95.13 | 94.17 | 94.77 | 94.77 | 2,786,400 |
28 Jun 2024 | 92.48 | 94.61 | 91.76 | 93.74 | 93.74 | 6,453,500 |
27 Jun 2024 | 90.11 | 90.90 | 89.92 | 90.81 | 90.81 | 1,485,000 |
26 Jun 2024 | 89.28 | 90.41 | 89.09 | 90.32 | 90.32 | 1,920,800 |
25 Jun 2024 | 89.16 | 90.13 | 88.45 | 89.84 | 89.84 | 1,628,400 |
24 Jun 2024 | 93.09 | 93.23 | 89.34 | 89.38 | 89.38 | 2,671,800 |
21 Jun 2024 | 92.64 | 93.20 | 91.30 | 92.96 | 92.96 | 2,742,600 |
20 Jun 2024 | 91.72 | 92.45 | 91.58 | 92.28 | 92.28 | 1,561,000 |
18 Jun 2024 | 90.24 | 92.17 | 90.06 | 91.94 | 91.94 | 1,582,500 |
17 Jun 2024 | 88.77 | 90.65 | 88.12 | 90.43 | 90.43 | 3,109,100 |
14 Jun 2024 | 88.54 | 89.35 | 86.81 | 88.75 | 88.75 | 1,753,100 |
13 Jun 2024 | 89.71 | 90.23 | 88.62 | 89.06 | 89.06 | 2,240,700 |
12 Jun 2024 | 90.56 | 91.04 | 89.12 | 89.88 | 89.88 | 1,739,200 |
11 Jun 2024 | 89.67 | 90.59 | 89.20 | 89.78 | 89.78 | 2,097,300 |
10 Jun 2024 | 90.48 | 90.87 | 89.07 | 89.75 | 89.75 | 2,260,100 |
07 Jun 2024 | 91.80 | 92.18 | 89.78 | 90.53 | 90.53 | 2,662,800 |
06 Jun 2024 | 93.34 | 94.40 | 92.18 | 92.25 | 92.25 | 1,881,300 |
05 Jun 2024 | 93.75 | 94.55 | 93.45 | 93.60 | 93.60 | 1,988,500 |
04 Jun 2024 | 94.34 | 94.58 | 93.22 | 93.52 | 93.52 | 1,677,100 |
03 Jun 2024 | 94.12 | 94.54 | 93.35 | 94.35 | 94.35 | 1,829,200 |
31 May 2024 | 93.00 | 94.04 | 92.75 | 93.74 | 93.74 | 2,040,600 |
30 May 2024 | 94.46 | 94.71 | 93.16 | 93.32 | 93.32 | 1,549,600 |
29 May 2024 | 93.35 | 94.70 | 92.95 | 94.00 | 94.00 | 1,446,500 |
28 May 2024 | 95.56 | 96.53 | 94.60 | 94.89 | 94.89 | 2,587,800 |
24 May 2024 | 94.25 | 96.72 | 94.08 | 95.99 | 95.99 | 2,743,200 |
23 May 2024 | 95.05 | 99.89 | 92.72 | 93.48 | 93.48 | 7,242,100 |
22 May 2024 | 102.13 | 102.84 | 100.91 | 101.40 | 101.40 | 1,442,100 |
21 May 2024 | 99.24 | 102.34 | 99.17 | 101.98 | 101.98 | 2,507,100 |
20 May 2024 | 96.66 | 99.58 | 96.60 | 99.43 | 99.43 | 1,895,100 |
17 May 2024 | 96.65 | 96.74 | 95.47 | 96.59 | 96.59 | 1,542,700 |
16 May 2024 | 96.45 | 97.10 | 96.06 | 96.38 | 96.38 | 1,497,600 |
15 May 2024 | 96.45 | 96.90 | 95.76 | 96.48 | 96.48 | 1,174,300 |
14 May 2024 | 96.20 | 96.93 | 95.27 | 95.83 | 95.83 | 1,401,100 |
13 May 2024 | 97.50 | 98.00 | 95.31 | 95.59 | 95.59 | 2,050,900 |
10 May 2024 | 96.68 | 97.12 | 94.81 | 97.02 | 97.02 | 1,658,500 |
09 May 2024 | 96.37 | 97.08 | 94.61 | 97.03 | 97.03 | 2,184,600 |
08 May 2024 | 95.64 | 96.84 | 95.26 | 95.79 | 95.79 | 1,319,200 |
07 May 2024 | 96.10 | 98.18 | 95.23 | 96.34 | 96.34 | 2,680,000 |
06 May 2024 | 95.50 | 96.36 | 93.68 | 95.88 | 95.88 | 2,523,500 |
03 May 2024 | 92.30 | 97.04 | 92.30 | 94.66 | 94.66 | 5,775,800 |
02 May 2024 | 89.55 | 89.68 | 87.61 | 88.27 | 88.27 | 2,224,700 |
01 May 2024 | 89.61 | 90.49 | 88.31 | 89.28 | 89.28 | 1,729,700 |
30 Apr 2024 | 90.41 | 90.50 | 88.56 | 88.91 | 88.91 | 2,382,200 |
29 Apr 2024 | 90.01 | 90.70 | 89.55 | 90.54 | 90.54 | 1,427,500 |
26 Apr 2024 | 88.38 | 89.92 | 87.78 | 89.83 | 89.83 | 1,890,300 |
25 Apr 2024 | 88.55 | 89.55 | 88.26 | 88.49 | 88.49 | 1,925,600 |
24 Apr 2024 | 90.00 | 90.61 | 89.33 | 89.65 | 89.65 | 1,396,600 |
23 Apr 2024 | 88.75 | 92.08 | 88.46 | 90.09 | 90.09 | 2,133,600 |
22 Apr 2024 | 90.26 | 90.68 | 88.15 | 88.45 | 88.45 | 2,311,400 |
19 Apr 2024 | 89.98 | 90.52 | 89.15 | 89.96 | 89.96 | 2,531,800 |
18 Apr 2024 | 91.36 | 91.88 | 89.62 | 89.64 | 89.64 | 3,452,600 |
17 Apr 2024 | 92.75 | 94.53 | 91.55 | 91.82 | 91.82 | 4,480,100 |
16 Apr 2024 | 90.99 | 94.28 | 90.61 | 92.21 | 92.21 | 10,064,000 |
15 Apr 2024 | 101.95 | 102.72 | 99.19 | 99.77 | 99.77 | 1,965,600 |
12 Apr 2024 | 101.38 | 102.39 | 100.54 | 101.04 | 101.04 | 1,357,100 |
11 Apr 2024 | 101.35 | 102.90 | 100.60 | 102.74 | 102.74 | 1,160,400 |
10 Apr 2024 | 101.45 | 102.00 | 101.00 | 101.42 | 101.42 | 1,913,900 |
09 Apr 2024 | 103.10 | 103.31 | 102.28 | 102.73 | 102.73 | 983,500 |
08 Apr 2024 | 103.46 | 104.07 | 102.71 | 102.80 | 102.80 | 1,408,300 |
05 Apr 2024 | 102.74 | 104.18 | 102.74 | 103.52 | 103.52 | 1,092,600 |
04 Apr 2024 | 105.00 | 105.14 | 102.36 | 102.41 | 102.41 | 1,582,900 |
03 Apr 2024 | 104.01 | 104.97 | 103.65 | 104.20 | 104.20 | 1,635,500 |
02 Apr 2024 | 103.69 | 105.00 | 102.26 | 104.88 | 104.88 | 2,421,700 |
01 Apr 2024 | 105.78 | 106.71 | 103.93 | 104.22 | 104.22 | 2,028,800 |
28 Mar 2024 | 106.94 | 107.24 | 105.48 | 105.77 | 105.77 | 1,465,700 |
27 Mar 2024 | 105.10 | 107.07 | 104.82 | 106.81 | 106.81 | 1,358,300 |
26 Mar 2024 | 106.70 | 106.75 | 104.29 | 104.38 | 104.38 | 2,355,000 |
25 Mar 2024 | 106.41 | 106.68 | 105.70 | 106.10 | 106.10 | 1,834,200 |
22 Mar 2024 | 106.31 | 107.18 | 105.83 | 105.99 | 105.99 | 2,065,900 |
21 Mar 2024 | 105.03 | 107.01 | 104.50 | 106.66 | 106.66 | 2,138,700 |
20 Mar 2024 | 103.90 | 104.79 | 103.31 | 104.42 | 104.42 | 895,000 |
19 Mar 2024 | 104.44 | 104.52 | 102.75 | 104.02 | 104.02 | 1,849,700 |
18 Mar 2024 | 104.34 | 105.03 | 103.23 | 104.38 | 104.38 | 2,076,800 |
15 Mar 2024 | 102.76 | 104.88 | 102.76 | 103.77 | 103.77 | 3,487,100 |
14 Mar 2024 | 104.38 | 104.64 | 102.74 | 103.41 | 103.41 | 2,396,200 |
13 Mar 2024 | 102.08 | 104.36 | 102.00 | 104.28 | 104.28 | 2,431,400 |
12 Mar 2024 | 100.59 | 102.55 | 100.34 | 101.90 | 101.90 | 1,900,400 |
11 Mar 2024 | 99.56 | 100.55 | 98.85 | 100.06 | 100.06 | 1,629,800 |
08 Mar 2024 | 100.50 | 101.25 | 98.81 | 99.74 | 99.74 | 1,529,000 |
07 Mar 2024 | 99.64 | 100.91 | 99.14 | 100.51 | 100.51 | 1,681,700 |
06 Mar 2024 | 98.74 | 99.46 | 97.33 | 99.19 | 99.19 | 1,567,500 |
05 Mar 2024 | 98.28 | 98.76 | 96.84 | 98.20 | 98.20 | 5,492,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |