Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 94.36 | 95.18 | 91.89 | 93.48 | 93.48 | 1,321,700 |
25 Jul 2024 | 92.75 | 95.06 | 90.92 | 93.11 | 93.11 | 1,565,700 |
24 Jul 2024 | 94.76 | 96.30 | 92.42 | 92.69 | 92.69 | 1,631,100 |
23 Jul 2024 | 95.00 | 97.24 | 94.79 | 96.05 | 96.05 | 1,121,100 |
22 Jul 2024 | 94.94 | 96.99 | 94.00 | 95.02 | 95.02 | 1,293,400 |
19 Jul 2024 | 94.53 | 94.72 | 92.64 | 94.03 | 94.03 | 1,412,000 |
18 Jul 2024 | 96.75 | 96.75 | 93.25 | 93.92 | 93.92 | 1,758,900 |
17 Jul 2024 | 99.04 | 99.42 | 95.90 | 96.19 | 96.19 | 1,726,200 |
16 Jul 2024 | 99.40 | 100.73 | 98.26 | 100.39 | 100.39 | 1,771,300 |
15 Jul 2024 | 97.00 | 99.24 | 96.28 | 98.47 | 98.47 | 1,568,000 |
12 Jul 2024 | 93.19 | 96.42 | 92.82 | 96.08 | 96.08 | 1,603,300 |
11 Jul 2024 | 93.88 | 95.87 | 92.84 | 93.25 | 93.25 | 1,109,900 |
10 Jul 2024 | 95.00 | 95.00 | 91.14 | 92.79 | 92.79 | 1,442,200 |
09 Jul 2024 | 98.00 | 98.32 | 91.60 | 94.64 | 94.64 | 2,134,100 |
08 Jul 2024 | 96.14 | 98.25 | 95.77 | 98.05 | 98.05 | 2,013,800 |
05 Jul 2024 | 93.08 | 96.55 | 92.79 | 96.35 | 96.35 | 1,239,000 |
03 Jul 2024 | 94.01 | 94.77 | 93.41 | 93.79 | 93.79 | 563,700 |
02 Jul 2024 | 94.84 | 96.22 | 93.14 | 93.61 | 93.61 | 1,113,500 |
01 Jul 2024 | 93.14 | 94.63 | 92.02 | 94.55 | 94.55 | 1,423,500 |
28 Jun 2024 | 92.80 | 95.29 | 92.60 | 93.61 | 93.61 | 3,899,800 |
27 Jun 2024 | 88.11 | 92.59 | 88.09 | 92.37 | 92.37 | 1,865,700 |
26 Jun 2024 | 88.54 | 89.36 | 88.13 | 88.30 | 88.30 | 677,700 |
25 Jun 2024 | 88.50 | 89.25 | 87.68 | 88.90 | 88.90 | 1,391,200 |
24 Jun 2024 | 86.51 | 88.68 | 86.35 | 88.35 | 88.35 | 1,886,300 |
21 Jun 2024 | 86.32 | 87.18 | 85.80 | 86.91 | 86.91 | 3,128,900 |
20 Jun 2024 | 87.15 | 87.99 | 85.73 | 86.52 | 86.52 | 1,606,100 |
18 Jun 2024 | 89.44 | 89.99 | 87.41 | 87.54 | 87.54 | 1,336,100 |
17 Jun 2024 | 89.04 | 90.45 | 88.33 | 89.78 | 89.78 | 1,500,500 |
14 Jun 2024 | 88.41 | 90.46 | 87.92 | 89.76 | 89.76 | 1,500,900 |
13 Jun 2024 | 88.83 | 89.42 | 87.37 | 88.24 | 88.24 | 1,264,600 |
12 Jun 2024 | 90.57 | 91.68 | 88.89 | 89.29 | 89.29 | 1,645,400 |
11 Jun 2024 | 88.95 | 89.83 | 88.29 | 89.14 | 89.14 | 1,517,600 |
10 Jun 2024 | 86.82 | 89.32 | 86.54 | 89.11 | 89.11 | 2,090,000 |
07 Jun 2024 | 87.25 | 87.71 | 86.11 | 87.42 | 87.42 | 1,016,200 |
06 Jun 2024 | 88.27 | 89.28 | 87.56 | 87.69 | 87.69 | 1,194,300 |
05 Jun 2024 | 87.51 | 88.95 | 87.01 | 88.51 | 88.51 | 1,529,800 |
04 Jun 2024 | 88.10 | 89.10 | 86.52 | 86.62 | 86.62 | 1,695,900 |
03 Jun 2024 | 90.49 | 91.73 | 87.40 | 88.50 | 88.50 | 2,333,400 |
31 May 2024 | 89.21 | 91.59 | 86.25 | 88.68 | 88.68 | 4,041,400 |
30 May 2024 | 100.94 | 101.50 | 87.82 | 88.81 | 88.81 | 9,808,300 |
29 May 2024 | 95.02 | 97.16 | 94.79 | 96.36 | 96.36 | 5,162,700 |
28 May 2024 | 98.00 | 98.34 | 95.14 | 96.15 | 96.15 | 2,607,800 |
24 May 2024 | 98.32 | 98.39 | 96.72 | 97.16 | 97.16 | 1,432,400 |
23 May 2024 | 102.04 | 102.75 | 98.41 | 98.74 | 98.74 | 1,696,700 |
22 May 2024 | 101.38 | 101.96 | 100.29 | 100.87 | 100.87 | 792,300 |
21 May 2024 | 101.71 | 102.33 | 101.30 | 101.38 | 101.38 | 950,800 |
20 May 2024 | 102.85 | 103.25 | 101.25 | 102.63 | 102.63 | 1,066,600 |
17 May 2024 | 100.94 | 104.11 | 100.54 | 102.96 | 102.96 | 2,727,500 |
16 May 2024 | 99.09 | 100.79 | 98.75 | 100.74 | 100.74 | 1,161,500 |
15 May 2024 | 99.03 | 100.49 | 98.32 | 99.27 | 99.27 | 1,473,600 |
14 May 2024 | 99.01 | 99.57 | 97.51 | 97.89 | 97.89 | 933,300 |
13 May 2024 | 98.00 | 99.24 | 97.42 | 98.40 | 98.40 | 1,523,100 |
10 May 2024 | 98.20 | 98.85 | 96.50 | 97.42 | 97.42 | 1,227,900 |
09 May 2024 | 97.50 | 98.12 | 96.60 | 98.12 | 98.12 | 763,500 |
08 May 2024 | 97.24 | 98.12 | 96.31 | 97.54 | 97.54 | 1,388,900 |
07 May 2024 | 98.64 | 99.65 | 97.95 | 98.56 | 98.56 | 1,081,400 |
06 May 2024 | 97.83 | 99.47 | 96.93 | 99.25 | 99.25 | 1,608,800 |
03 May 2024 | 96.90 | 97.74 | 94.97 | 96.55 | 96.55 | 982,300 |
02 May 2024 | 94.35 | 95.60 | 92.37 | 95.48 | 95.48 | 1,245,500 |
01 May 2024 | 94.16 | 95.41 | 92.03 | 93.34 | 93.34 | 951,700 |
30 Apr 2024 | 92.10 | 93.98 | 92.10 | 92.98 | 92.98 | 1,290,000 |
29 Apr 2024 | 93.31 | 94.40 | 92.56 | 93.16 | 93.16 | 975,700 |
26 Apr 2024 | 93.67 | 94.30 | 92.09 | 92.29 | 92.29 | 793,300 |
25 Apr 2024 | 91.54 | 93.39 | 90.67 | 92.93 | 92.93 | 854,700 |
24 Apr 2024 | 95.20 | 96.25 | 93.20 | 93.76 | 93.76 | 1,302,400 |
23 Apr 2024 | 93.62 | 95.49 | 93.33 | 94.37 | 94.37 | 806,300 |
22 Apr 2024 | 92.31 | 93.92 | 91.69 | 93.24 | 93.24 | 1,025,600 |
19 Apr 2024 | 93.27 | 94.25 | 91.26 | 92.03 | 92.03 | 1,103,100 |
18 Apr 2024 | 93.80 | 95.84 | 93.10 | 93.71 | 93.71 | 801,000 |
17 Apr 2024 | 95.30 | 95.92 | 93.76 | 93.80 | 93.80 | 990,200 |
16 Apr 2024 | 94.29 | 95.50 | 93.34 | 95.01 | 95.01 | 1,098,000 |
15 Apr 2024 | 98.00 | 98.00 | 94.19 | 94.23 | 94.23 | 1,725,900 |
12 Apr 2024 | 100.76 | 100.76 | 97.78 | 98.26 | 98.26 | 1,552,200 |
11 Apr 2024 | 100.00 | 101.25 | 99.35 | 100.80 | 100.80 | 965,100 |
10 Apr 2024 | 98.62 | 100.47 | 98.62 | 99.45 | 99.45 | 951,400 |
09 Apr 2024 | 101.00 | 101.94 | 100.44 | 101.23 | 101.23 | 674,100 |
08 Apr 2024 | 101.20 | 101.69 | 100.15 | 101.01 | 101.01 | 634,900 |
05 Apr 2024 | 99.85 | 101.76 | 99.00 | 101.50 | 101.50 | 1,255,300 |
04 Apr 2024 | 102.21 | 102.65 | 99.36 | 99.42 | 99.42 | 1,993,500 |
03 Apr 2024 | 102.78 | 102.86 | 101.25 | 102.16 | 102.16 | 1,028,300 |
02 Apr 2024 | 102.49 | 102.77 | 100.79 | 102.64 | 102.64 | 1,313,300 |
01 Apr 2024 | 104.66 | 105.01 | 102.92 | 103.49 | 103.49 | 1,127,000 |
28 Mar 2024 | 104.80 | 105.95 | 104.25 | 104.62 | 104.62 | 1,000,200 |
27 Mar 2024 | 105.44 | 105.69 | 103.14 | 104.92 | 104.92 | 1,412,900 |
26 Mar 2024 | 106.33 | 108.55 | 104.12 | 104.43 | 104.43 | 1,504,900 |
25 Mar 2024 | 105.62 | 105.98 | 104.60 | 105.65 | 105.65 | 885,500 |
22 Mar 2024 | 104.61 | 106.51 | 103.65 | 106.13 | 106.13 | 1,444,400 |
21 Mar 2024 | 107.07 | 107.30 | 104.74 | 104.76 | 104.76 | 1,070,200 |
20 Mar 2024 | 105.83 | 106.28 | 104.73 | 105.50 | 105.50 | 1,317,300 |
19 Mar 2024 | 104.14 | 105.77 | 103.61 | 105.36 | 105.36 | 1,120,300 |
18 Mar 2024 | 106.27 | 106.89 | 104.78 | 105.88 | 105.88 | 1,633,100 |
15 Mar 2024 | 107.00 | 107.59 | 105.45 | 106.10 | 106.10 | 2,938,000 |
14 Mar 2024 | 109.59 | 109.80 | 105.86 | 107.70 | 107.70 | 1,552,700 |
13 Mar 2024 | 107.10 | 110.13 | 106.75 | 109.66 | 109.66 | 1,393,900 |
12 Mar 2024 | 108.44 | 108.92 | 106.85 | 107.72 | 107.72 | 1,456,600 |
11 Mar 2024 | 109.00 | 110.00 | 107.09 | 108.31 | 108.31 | 1,976,600 |
08 Mar 2024 | 112.50 | 114.50 | 110.14 | 110.30 | 110.30 | 1,862,200 |
07 Mar 2024 | 109.83 | 112.45 | 108.64 | 111.49 | 111.49 | 3,501,000 |
06 Mar 2024 | 109.66 | 111.14 | 106.87 | 108.90 | 108.90 | 2,737,500 |
05 Mar 2024 | 108.33 | 108.45 | 104.18 | 106.99 | 106.99 | 2,585,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |