Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 134.00 | 136.40 | 129.20 | 130.00 | 130.00 | 3,410,181 |
25 Jul 2024 | 130.00 | 139.30 | 128.10 | 133.90 | 133.90 | 2,827,024 |
24 Jul 2024 | 122.00 | 132.20 | 116.80 | 132.20 | 132.20 | 2,843,721 |
23 Jul 2024 | 121.70 | 124.50 | 117.20 | 120.10 | 120.10 | 1,706,042 |
22 Jul 2024 | 109.50 | 120.40 | 107.90 | 120.40 | 120.40 | 1,471,727 |
19 Jul 2024 | 109.60 | 113.00 | 104.20 | 107.20 | 107.20 | 949,537 |
18 Jul 2024 | 112.00 | 116.06 | 109.50 | 110.60 | 110.60 | 826,878 |
17 Jul 2024 | 105.00 | 117.00 | 105.00 | 110.10 | 110.10 | 2,284,381 |
16 Jul 2024 | 105.70 | 109.70 | 101.90 | 104.50 | 104.50 | 8,704,874 |
15 Jul 2024 | 104.90 | 105.50 | 102.30 | 105.00 | 105.00 | 930,048 |
12 Jul 2024 | 105.00 | 108.00 | 102.90 | 105.00 | 105.00 | 1,180,154 |
11 Jul 2024 | 105.00 | 107.50 | 100.00 | 106.00 | 106.00 | 1,268,485 |
10 Jul 2024 | 101.30 | 105.90 | 100.40 | 104.80 | 104.80 | 1,369,070 |
09 Jul 2024 | 103.60 | 105.20 | 100.30 | 101.00 | 101.00 | 765,723 |
08 Jul 2024 | 102.50 | 105.00 | 99.45 | 104.40 | 104.40 | 1,703,154 |
05 Jul 2024 | 106.00 | 108.60 | 102.50 | 104.50 | 104.50 | 1,329,625 |
04 Jul 2024 | 103.00 | 105.30 | 102.00 | 104.60 | 104.60 | 686,193 |
03 Jul 2024 | 99.65 | 102.40 | 97.15 | 102.40 | 102.40 | 1,063,393 |
02 Jul 2024 | 99.00 | 100.00 | 96.00 | 99.30 | 99.30 | 1,230,270 |
01 Jul 2024 | 97.15 | 99.80 | 96.00 | 98.00 | 98.00 | 1,371,768 |
28 Jun 2024 | 95.70 | 100.10 | 90.60 | 94.40 | 94.40 | 1,696,919 |
27 Jun 2024 | 87.40 | 98.42 | 85.00 | 98.00 | 98.00 | 3,176,990 |
26 Jun 2024 | 86.75 | 93.00 | 86.70 | 90.00 | 90.00 | 3,800,711 |
25 Jun 2024 | 87.20 | 90.00 | 86.00 | 86.55 | 86.55 | 1,165,710 |
24 Jun 2024 | 93.00 | 93.95 | 87.25 | 87.25 | 87.25 | 1,003,804 |
21 Jun 2024 | 95.60 | 97.85 | 92.30 | 92.30 | 92.30 | 1,680,218 |
20 Jun 2024 | 95.00 | 100.30 | 95.00 | 96.50 | 96.50 | 508,028 |
19 Jun 2024 | 96.10 | 97.70 | 95.55 | 96.80 | 96.80 | 490,987 |
18 Jun 2024 | 97.40 | 99.20 | 94.80 | 97.05 | 97.05 | 831,866 |
17 Jun 2024 | 101.10 | 101.50 | 96.80 | 97.35 | 97.35 | 1,757,482 |
14 Jun 2024 | 99.60 | 102.30 | 97.90 | 97.90 | 97.90 | 1,033,836 |
13 Jun 2024 | 101.00 | 103.22 | 98.45 | 98.45 | 98.45 | 516,656 |
12 Jun 2024 | 103.20 | 105.50 | 101.21 | 102.80 | 102.80 | 603,758 |
11 Jun 2024 | 101.00 | 103.60 | 99.85 | 102.90 | 102.90 | 511,095 |
10 Jun 2024 | 100.50 | 104.60 | 100.10 | 101.60 | 101.60 | 1,056,376 |
07 Jun 2024 | 101.30 | 105.60 | 101.30 | 101.80 | 101.80 | 317,345 |
06 Jun 2024 | 101.70 | 104.60 | 101.70 | 103.20 | 103.20 | 383,188 |
05 Jun 2024 | 103.30 | 106.80 | 99.15 | 102.90 | 102.90 | 623,898 |
04 Jun 2024 | 106.90 | 107.20 | 103.80 | 103.80 | 103.80 | 612,043 |
03 Jun 2024 | 108.00 | 109.00 | 103.50 | 105.80 | 105.80 | 848,562 |
31 May 2024 | 103.70 | 109.20 | 103.70 | 107.30 | 107.30 | 1,864,299 |
30 May 2024 | 105.00 | 107.10 | 103.90 | 105.20 | 105.20 | 638,375 |
29 May 2024 | 112.80 | 114.60 | 105.10 | 105.10 | 105.10 | 1,160,252 |
28 May 2024 | 110.00 | 113.90 | 108.10 | 109.80 | 109.80 | 1,155,257 |
24 May 2024 | 109.90 | 111.50 | 105.80 | 110.30 | 110.30 | 1,649,854 |
23 May 2024 | 111.50 | 117.00 | 110.90 | 111.10 | 111.10 | 1,530,293 |
22 May 2024 | 105.00 | 109.20 | 102.70 | 108.80 | 108.80 | 4,827,858 |
21 May 2024 | 107.60 | 108.55 | 102.60 | 102.70 | 102.70 | 643,045 |
20 May 2024 | 110.00 | 111.60 | 105.70 | 105.70 | 105.70 | 407,147 |
17 May 2024 | 112.80 | 113.00 | 107.00 | 108.20 | 108.20 | 1,035,528 |
16 May 2024 | 114.00 | 116.80 | 111.30 | 111.50 | 111.50 | 929,090 |
15 May 2024 | 113.00 | 114.44 | 110.50 | 113.50 | 113.50 | 1,001,637 |
14 May 2024 | 109.60 | 114.00 | 107.80 | 111.20 | 111.20 | 918,842 |
13 May 2024 | 115.90 | 115.90 | 108.20 | 109.60 | 109.60 | 994,202 |
10 May 2024 | 114.50 | 116.40 | 112.20 | 113.70 | 113.70 | 751,285 |
09 May 2024 | 115.50 | 115.68 | 110.20 | 112.90 | 112.90 | 688,493 |
08 May 2024 | 113.40 | 115.20 | 111.00 | 114.60 | 114.60 | 1,447,849 |
07 May 2024 | 110.50 | 112.50 | 108.40 | 111.10 | 111.10 | 1,346,928 |
03 May 2024 | 105.40 | 113.90 | 104.60 | 110.10 | 110.10 | 1,716,293 |
02 May 2024 | 101.00 | 106.40 | 100.00 | 106.40 | 106.40 | 1,933,772 |
01 May 2024 | 98.00 | 101.40 | 95.75 | 101.20 | 101.20 | 1,081,567 |
30 Apr 2024 | 103.50 | 106.20 | 97.00 | 98.35 | 98.35 | 16,576,369 |
29 Apr 2024 | 97.00 | 104.20 | 94.80 | 104.20 | 104.20 | 970,803 |
26 Apr 2024 | 93.95 | 98.15 | 93.95 | 96.90 | 96.90 | 1,191,177 |
25 Apr 2024 | 101.40 | 102.00 | 91.24 | 93.10 | 93.10 | 2,720,929 |
24 Apr 2024 | 101.50 | 103.70 | 98.30 | 102.60 | 102.60 | 1,731,295 |
23 Apr 2024 | 96.30 | 102.90 | 96.30 | 102.50 | 102.50 | 973,898 |
22 Apr 2024 | 94.70 | 98.39 | 92.55 | 96.25 | 96.25 | 2,297,730 |
19 Apr 2024 | 94.10 | 95.35 | 92.00 | 92.75 | 92.75 | 887,269 |
18 Apr 2024 | 100.00 | 100.00 | 92.25 | 94.50 | 94.50 | 2,582,501 |
17 Apr 2024 | 98.60 | 101.10 | 92.20 | 98.90 | 98.90 | 3,196,163 |
16 Apr 2024 | 103.80 | 108.80 | 100.20 | 100.20 | 100.20 | 1,799,170 |
15 Apr 2024 | 107.00 | 111.20 | 104.00 | 107.10 | 107.10 | 2,254,792 |
12 Apr 2024 | 112.00 | 112.80 | 107.00 | 107.00 | 107.00 | 818,710 |
11 Apr 2024 | 110.60 | 114.80 | 108.80 | 108.90 | 108.90 | 1,170,386 |
10 Apr 2024 | 114.80 | 117.50 | 111.40 | 112.20 | 112.20 | 1,215,277 |
09 Apr 2024 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 1,299,688 |
08 Apr 2024 | 112.70 | 114.50 | 110.00 | 111.50 | 111.50 | 797,445 |
05 Apr 2024 | 114.90 | 117.80 | 112.00 | 113.20 | 113.20 | 759,495 |
04 Apr 2024 | 117.00 | 119.60 | 116.60 | 117.00 | 117.00 | 1,450,275 |
03 Apr 2024 | 116.80 | 121.00 | 116.00 | 116.00 | 116.00 | 678,191 |
02 Apr 2024 | 122.80 | 125.30 | 117.00 | 117.40 | 117.40 | 1,066,838 |
28 Mar 2024 | 125.70 | 127.00 | 119.00 | 121.50 | 121.50 | 724,496 |
27 Mar 2024 | 125.50 | 129.40 | 119.80 | 127.00 | 127.00 | 770,020 |
26 Mar 2024 | 125.00 | 125.30 | 118.90 | 124.30 | 124.30 | 1,174,531 |
25 Mar 2024 | 127.00 | 129.50 | 122.00 | 122.70 | 122.70 | 1,134,256 |
22 Mar 2024 | 137.70 | 137.70 | 128.60 | 128.60 | 128.60 | 877,218 |
21 Mar 2024 | 134.90 | 138.30 | 133.40 | 133.40 | 133.40 | 1,168,421 |
20 Mar 2024 | 138.90 | 139.40 | 134.03 | 137.20 | 137.20 | 569,318 |
19 Mar 2024 | 138.00 | 139.20 | 135.20 | 135.70 | 135.70 | 858,730 |
18 Mar 2024 | 140.00 | 141.00 | 137.20 | 137.20 | 137.20 | 516,212 |
15 Mar 2024 | 143.00 | 143.00 | 137.30 | 138.20 | 138.20 | 622,403 |
14 Mar 2024 | 140.00 | 143.10 | 136.60 | 137.90 | 137.90 | 818,417 |
13 Mar 2024 | 143.80 | 143.80 | 138.00 | 139.10 | 139.10 | 717,042 |
12 Mar 2024 | 146.00 | 149.90 | 141.80 | 142.00 | 142.00 | 648,916 |
11 Mar 2024 | 144.30 | 150.50 | 141.70 | 148.20 | 148.20 | 659,380 |
08 Mar 2024 | 140.30 | 145.60 | 136.10 | 144.40 | 144.40 | 1,514,970 |
07 Mar 2024 | 134.50 | 150.00 | 131.50 | 140.30 | 140.30 | 1,781,633 |
06 Mar 2024 | 125.20 | 135.40 | 122.00 | 132.40 | 132.40 | 1,968,235 |
05 Mar 2024 | 124.80 | 129.10 | 123.28 | 128.90 | 128.90 | 2,205,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |