Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 85.98 | 86.16 | 85.56 | 85.82 | 85.82 | 7,857 |
25 Jul 2024 | 86.37 | 86.64 | 85.43 | 85.99 | 85.99 | 9,503 |
24 Jul 2024 | 87.48 | 88.75 | 87.48 | 88.47 | 88.47 | 4,098 |
23 Jul 2024 | 87.04 | 88.03 | 86.67 | 86.89 | 86.89 | 3,779 |
22 Jul 2024 | 88.50 | 88.50 | 86.75 | 86.67 | 86.67 | 6,544 |
19 Jul 2024 | 88.79 | 88.86 | 87.95 | 88.67 | 88.67 | 8,155 |
18 Jul 2024 | 92.65 | 92.65 | 90.36 | 90.35 | 90.35 | 1,086 |
17 Jul 2024 | 92.01 | 94.64 | 91.72 | 91.69 | 91.69 | 51,855 |
16 Jul 2024 | 91.49 | 91.93 | 90.08 | 91.79 | 91.79 | 9,945 |
15 Jul 2024 | 91.07 | 93.23 | 90.62 | 92.55 | 92.55 | 3,346 |
12 Jul 2024 | 91.62 | 91.99 | 90.78 | 91.71 | 91.71 | 5,990 |
11 Jul 2024 | 90.97 | 93.10 | 90.83 | 92.56 | 92.56 | 118,724 |
10 Jul 2024 | 90.90 | 92.08 | 90.89 | 91.47 | 91.47 | 3,186 |
09 Jul 2024 | 92.92 | 92.95 | 90.32 | 90.39 | 90.39 | 4,014 |
08 Jul 2024 | 93.73 | 93.73 | 92.10 | 92.20 | 92.20 | 3,988 |
05 Jul 2024 | 92.68 | 94.67 | 92.68 | 95.07 | 95.07 | 3,064 |
04 Jul 2024 | 92.48 | 93.43 | 92.31 | 92.48 | 92.48 | 4,874 |
03 Jul 2024 | 91.88 | 92.99 | 91.88 | 92.06 | 92.06 | 1,624 |
02 Jul 2024 | 90.40 | 92.32 | 90.30 | 92.07 | 92.07 | 3,972 |
01 Jul 2024 | 91.66 | 91.98 | 89.61 | 89.53 | 89.53 | 4,356 |
28 Jun 2024 | 91.98 | 93.50 | 91.89 | 92.40 | 92.40 | 9,374 |
27 Jun 2024 | 92.56 | 92.70 | 91.23 | 91.13 | 91.13 | 3,797 |
26 Jun 2024 | 91.33 | 92.56 | 91.33 | 92.50 | 92.50 | 2,870 |
25 Jun 2024 | 92.28 | 92.44 | 90.77 | 90.86 | 90.86 | 1,217 |
24 Jun 2024 | 91.25 | 92.86 | 91.10 | 92.18 | 92.18 | 57,904 |
21 Jun 2024 | 90.14 | 92.18 | 90.09 | 91.25 | 91.25 | 14,214 |
20 Jun 2024 | 90.45 | 91.01 | 89.18 | 90.16 | 90.16 | 12,261 |
19 Jun 2024 | 90.14 | 90.60 | 90.04 | 90.60 | 90.60 | 7,620 |
18 Jun 2024 | 89.55 | 89.64 | 88.62 | 89.16 | 89.16 | 8,701 |
17 Jun 2024 | 87.50 | 89.04 | 87.28 | 88.68 | 88.68 | 1,522 |
14 Jun 2024 | 88.45 | 88.45 | 87.50 | 87.64 | 87.64 | 1,157 |
13 Jun 2024 | 87.71 | 88.15 | 86.89 | 87.25 | 87.25 | 1,758 |
12 Jun 2024 | 88.22 | 89.16 | 87.26 | 89.00 | 89.00 | 2,325 |
11 Jun 2024 | 88.33 | 88.84 | 87.50 | 87.80 | 87.80 | 12,151 |
10 Jun 2024 | 89.46 | 89.88 | 88.92 | 89.89 | 89.89 | 6,468 |
07 Jun 2024 | 92.80 | 92.80 | 88.82 | 88.82 | 88.82 | 8,312 |
06 Jun 2024 | 91.85 | 92.35 | 91.58 | 92.21 | 92.21 | 1,022 |
05 Jun 2024 | 90.88 | 92.48 | 90.88 | 91.48 | 91.48 | 89,977 |
04 Jun 2024 | 93.81 | 93.81 | 91.64 | 91.64 | 91.64 | 23,201 |
03 Jun 2024 | 95.16 | 95.49 | 93.39 | 93.46 | 93.46 | 3,255 |
31 May 2024 | 94.56 | 96.00 | 94.28 | 94.25 | 94.25 | 1,212 |
30 May 2024 | 94.63 | 95.67 | 94.38 | 95.29 | 95.29 | 64,574 |
29 May 2024 | 97.92 | 97.92 | 95.42 | 95.84 | 95.84 | 2,796 |
28 May 2024 | 96.80 | 97.90 | 96.37 | 97.63 | 97.63 | 2,288 |
24 May 2024 | 94.13 | 95.36 | 93.65 | 94.57 | 94.57 | 462 |
23 May 2024 | 94.98 | 96.17 | 94.65 | 95.01 | 95.01 | 117,565 |
22 May 2024 | 96.95 | 97.34 | 95.95 | 96.46 | 96.46 | 726,937 |
21 May 2024 | 95.73 | 97.71 | 93.14 | 97.73 | 97.73 | 291,839 |
20 May 2024 | 99.19 | 100.29 | 96.71 | 97.29 | 97.29 | 221,147 |
17 May 2024 | 98.32 | 99.43 | 97.12 | 99.21 | 99.21 | 6,122 |
16 May 2024 | 97.91 | 99.25 | 96.55 | 96.99 | 96.99 | 10,453 |
15 May 2024 | 96.95 | 97.82 | 95.81 | 97.24 | 97.24 | 1,052,411 |
14 May 2024 | 92.50 | 94.96 | 89.21 | 95.01 | 95.01 | 6,312 |
13 May 2024 | 91.77 | 93.32 | 91.71 | 92.13 | 92.13 | 1,863 |
10 May 2024 | 91.06 | 91.94 | 90.84 | 91.32 | 91.32 | 6,706 |
09 May 2024 | 90.25 | 90.43 | 89.62 | 90.25 | 90.25 | 4,428 |
08 May 2024 | 90.12 | 90.37 | 88.72 | 89.65 | 89.65 | 9,800 |
07 May 2024 | 88.39 | 90.58 | 87.73 | 90.10 | 90.10 | 207,467 |
03 May 2024 | 87.92 | 89.33 | 87.60 | 87.57 | 87.57 | 2,730 |
02 May 2024 | 88.28 | 88.35 | 86.81 | 87.74 | 87.74 | 1,347 |
01 May 2024 | 86.16 | 88.07 | 86.10 | 88.15 | 88.15 | 2,836 |
30 Apr 2024 | 86.79 | 86.86 | 84.37 | 86.01 | 86.01 | 1,275 |
29 Apr 2024 | 85.05 | 87.36 | 85.02 | 87.35 | 87.35 | 5,078 |
26 Apr 2024 | 85.29 | 85.29 | 84.08 | 84.21 | 84.21 | 642,272 |
25 Apr 2024 | 83.72 | 84.12 | 82.80 | 84.28 | 84.28 | 430,376 |
24 Apr 2024 | 84.12 | 84.82 | 83.23 | 83.39 | 83.39 | 237,157 |
23 Apr 2024 | 83.89 | 89.49 | 83.19 | 84.23 | 84.23 | 896,454 |
22 Apr 2024 | 85.68 | 85.68 | 84.92 | 84.85 | 84.85 | 7,762 |
19 Apr 2024 | 86.88 | 87.06 | 85.64 | 85.89 | 85.89 | 6,402 |
18 Apr 2024 | 86.90 | 87.66 | 86.40 | 87.57 | 87.57 | 2,947 |
17 Apr 2024 | 87.78 | 88.45 | 87.17 | 87.63 | 87.63 | 136,001 |
16 Apr 2024 | 88.83 | 91.73 | 88.19 | 89.05 | 89.05 | 34,601 |
15 Apr 2024 | 89.80 | 89.80 | 88.46 | 88.89 | 88.89 | 68,810 |
12 Apr 2024 | 91.79 | 92.25 | 91.50 | 91.68 | 91.68 | 10,419 |
11 Apr 2024 | 89.08 | 90.29 | 89.05 | 89.42 | 89.42 | 2,220 |
10 Apr 2024 | 90.14 | 90.65 | 88.65 | 88.71 | 88.71 | 2,117 |
09 Apr 2024 | 89.87 | 91.00 | 85.71 | 89.21 | 89.21 | 11,051 |
08 Apr 2024 | 85.82 | 89.35 | 85.82 | 89.35 | 89.35 | 13,967 |
05 Apr 2024 | 85.26 | 85.62 | 84.44 | 85.54 | 85.54 | 15,875 |
04 Apr 2024 | 86.45 | 86.86 | 85.90 | 87.02 | 87.02 | 7,187 |
03 Apr 2024 | 84.83 | 86.26 | 84.46 | 86.26 | 86.26 | 3,239 |
02 Apr 2024 | 83.60 | 85.55 | 83.60 | 84.64 | 84.64 | 6,980 |
28 Mar 2024 | 82.54 | 83.95 | 82.38 | 83.83 | 83.83 | 13,709 |
27 Mar 2024 | 82.58 | 82.76 | 81.91 | 82.53 | 82.53 | 3,895 |
26 Mar 2024 | 83.18 | 84.87 | 83.18 | 83.47 | 83.47 | 843 |
25 Mar 2024 | 83.55 | 83.90 | 83.34 | 83.63 | 83.63 | 538 |
22 Mar 2024 | 83.31 | 83.44 | 82.59 | 82.48 | 82.48 | 885 |
21 Mar 2024 | 84.18 | 84.56 | 83.34 | 83.89 | 83.89 | 67,245 |
20 Mar 2024 | 82.04 | 82.87 | 82.04 | 82.67 | 82.67 | 2,547 |
19 Mar 2024 | 83.47 | 86.04 | 82.27 | 82.65 | 82.65 | 5,244 |
18 Mar 2024 | 85.06 | 85.06 | 84.36 | 84.47 | 84.47 | 16,403 |
15 Mar 2024 | 86.52 | 87.45 | 86.30 | 86.60 | 86.60 | 1,224 |
14 Mar 2024 | 86.69 | 86.73 | 85.54 | 85.59 | 85.59 | 305 |
13 Mar 2024 | 85.77 | 86.59 | 85.37 | 86.63 | 86.63 | 4,118 |
12 Mar 2024 | 85.65 | 85.65 | 82.10 | 84.95 | 84.95 | 1,411 |
11 Mar 2024 | 84.96 | 86.29 | 84.85 | 86.26 | 86.26 | 23,340 |
08 Mar 2024 | 84.68 | 85.35 | 84.15 | 83.64 | 83.64 | 23,824 |
07 Mar 2024 | 83.67 | 85.17 | 83.56 | 84.82 | 84.82 | 3,833 |
06 Mar 2024 | 81.65 | 83.60 | 81.63 | 83.68 | 83.68 | 3,817 |
05 Mar 2024 | 82.32 | 82.32 | 81.04 | 81.31 | 81.31 | 2,218 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |