Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 86.82 | 87.64 | 86.65 | 87.32 | 87.32 | 962,000 |
25 Jul 2024 | 86.85 | 87.33 | 86.00 | 86.03 | 86.03 | 1,278,900 |
24 Jul 2024 | 91.00 | 91.10 | 89.04 | 89.19 | 89.19 | 1,044,100 |
23 Jul 2024 | 92.17 | 92.31 | 91.62 | 91.67 | 91.67 | 543,800 |
22 Jul 2024 | 92.55 | 92.99 | 92.34 | 92.81 | 92.81 | 689,200 |
19 Jul 2024 | 92.78 | 93.23 | 92.42 | 92.83 | 92.83 | 1,574,700 |
18 Jul 2024 | 94.27 | 94.75 | 92.99 | 93.20 | 93.20 | 662,500 |
17 Jul 2024 | 95.16 | 96.31 | 95.07 | 95.96 | 95.96 | 618,300 |
16 Jul 2024 | 95.61 | 96.26 | 95.31 | 96.13 | 96.13 | 651,600 |
15 Jul 2024 | 95.99 | 96.24 | 95.48 | 95.63 | 95.63 | 492,800 |
12 Jul 2024 | 95.22 | 96.47 | 95.02 | 96.07 | 96.07 | 553,700 |
11 Jul 2024 | 95.98 | 96.19 | 95.32 | 95.63 | 95.63 | 1,262,000 |
10 Jul 2024 | 91.85 | 92.92 | 91.71 | 92.73 | 92.73 | 1,460,000 |
09 Jul 2024 | 90.10 | 90.54 | 89.71 | 90.44 | 90.44 | 1,149,100 |
08 Jul 2024 | 86.65 | 87.18 | 86.40 | 86.60 | 86.60 | 434,100 |
05 Jul 2024 | 86.07 | 86.89 | 86.07 | 86.82 | 86.82 | 608,800 |
03 Jul 2024 | 85.02 | 85.90 | 85.02 | 85.65 | 85.65 | 531,400 |
02 Jul 2024 | 85.91 | 86.67 | 85.62 | 86.66 | 86.66 | 818,600 |
01 Jul 2024 | 85.12 | 85.72 | 85.06 | 85.31 | 85.31 | 561,200 |
28 Jun 2024 | 84.43 | 85.27 | 84.43 | 84.95 | 84.95 | 717,600 |
27 Jun 2024 | 84.20 | 84.65 | 84.00 | 84.28 | 84.28 | 807,700 |
26 Jun 2024 | 82.56 | 82.96 | 82.22 | 82.86 | 82.86 | 857,800 |
25 Jun 2024 | 82.24 | 82.24 | 81.39 | 82.08 | 82.08 | 1,119,100 |
24 Jun 2024 | 80.77 | 81.49 | 80.62 | 81.12 | 81.12 | 542,200 |
21 Jun 2024 | 80.66 | 80.74 | 80.20 | 80.53 | 80.53 | 2,068,700 |
20 Jun 2024 | 80.50 | 81.14 | 80.49 | 80.83 | 80.83 | 815,500 |
18 Jun 2024 | 80.44 | 80.59 | 79.30 | 79.63 | 79.63 | 2,242,600 |
17 Jun 2024 | 80.73 | 81.34 | 80.57 | 81.12 | 81.12 | 702,700 |
14 Jun 2024 | 82.50 | 82.65 | 81.88 | 82.22 | 82.22 | 667,300 |
13 Jun 2024 | 84.17 | 84.45 | 83.75 | 84.10 | 84.10 | 463,900 |
12 Jun 2024 | 84.66 | 85.24 | 83.85 | 83.96 | 83.96 | 794,100 |
11 Jun 2024 | 84.82 | 85.09 | 84.23 | 85.00 | 85.00 | 780,200 |
10 Jun 2024 | 85.00 | 85.82 | 84.83 | 85.64 | 85.64 | 485,800 |
07 Jun 2024 | 85.91 | 86.02 | 85.39 | 85.45 | 85.45 | 447,600 |
06 Jun 2024 | 86.65 | 87.49 | 86.65 | 87.23 | 87.23 | 637,600 |
05 Jun 2024 | 86.39 | 86.71 | 85.87 | 86.64 | 86.64 | 620,500 |
04 Jun 2024 | 85.35 | 86.11 | 84.94 | 86.03 | 86.03 | 1,131,200 |
03 Jun 2024 | 83.13 | 83.90 | 83.00 | 83.60 | 83.60 | 816,900 |
31 May 2024 | 81.75 | 82.38 | 81.47 | 82.34 | 82.34 | 968,200 |
30 May 2024 | 80.48 | 81.26 | 80.15 | 80.79 | 80.79 | 1,019,500 |
29 May 2024 | 78.99 | 79.37 | 78.34 | 78.45 | 78.45 | 758,500 |
28 May 2024 | 80.54 | 80.77 | 79.77 | 79.87 | 79.87 | 539,400 |
24 May 2024 | 80.18 | 80.78 | 80.15 | 80.29 | 80.29 | 740,000 |
23 May 2024 | 81.92 | 81.92 | 80.71 | 80.80 | 80.80 | 636,300 |
22 May 2024 | 81.73 | 81.81 | 81.18 | 81.26 | 81.26 | 596,700 |
21 May 2024 | 82.81 | 82.81 | 81.97 | 82.00 | 82.00 | 888,800 |
20 May 2024 | 83.75 | 84.00 | 83.50 | 83.59 | 83.59 | 779,400 |
17 May 2024 | 84.07 | 84.26 | 83.50 | 83.75 | 83.75 | 768,500 |
16 May 2024 | 83.90 | 84.39 | 83.31 | 83.39 | 83.39 | 1,035,500 |
15 May 2024 | 82.70 | 83.52 | 82.61 | 83.48 | 83.48 | 2,017,000 |
14 May 2024 | 79.10 | 81.85 | 79.00 | 81.23 | 81.23 | 3,454,200 |
13 May 2024 | 76.55 | 76.89 | 75.97 | 76.15 | 76.15 | 1,520,000 |
10 May 2024 | 75.88 | 75.93 | 75.11 | 75.37 | 75.37 | 2,115,100 |
09 May 2024 | 76.85 | 77.50 | 76.63 | 77.47 | 77.47 | 1,648,700 |
08 May 2024 | 78.26 | 78.85 | 77.66 | 78.35 | 78.35 | 1,716,800 |
07 May 2024 | 82.24 | 82.33 | 81.59 | 81.65 | 81.65 | 946,000 |
06 May 2024 | 85.01 | 85.13 | 84.50 | 84.84 | 84.84 | 746,500 |
03 May 2024 | 85.25 | 85.57 | 84.20 | 84.54 | 84.54 | 631,200 |
02 May 2024 | 84.04 | 84.63 | 83.44 | 84.08 | 84.08 | 657,100 |
01 May 2024 | 82.81 | 83.86 | 82.53 | 82.89 | 82.89 | 393,900 |
30 Apr 2024 | 82.89 | 83.14 | 82.49 | 82.57 | 82.57 | 464,300 |
29 Apr 2024 | 82.87 | 83.13 | 82.49 | 82.99 | 82.99 | 708,500 |
26 Apr 2024 | 81.79 | 82.43 | 81.71 | 82.33 | 82.33 | 440,600 |
25 Apr 2024 | 81.28 | 82.49 | 81.14 | 82.44 | 82.44 | 552,900 |
24 Apr 2024 | 82.54 | 83.11 | 82.22 | 82.71 | 82.71 | 644,700 |
23 Apr 2024 | 81.15 | 81.90 | 81.03 | 81.81 | 81.81 | 809,000 |
22 Apr 2024 | 81.24 | 81.73 | 80.89 | 81.56 | 81.56 | 611,200 |
19 Apr 2024 | 81.51 | 82.16 | 81.19 | 81.30 | 81.30 | 597,800 |
18 Apr 2024 | 82.07 | 82.57 | 81.85 | 81.88 | 81.88 | 447,900 |
17 Apr 2024 | 82.28 | 82.28 | 81.36 | 81.58 | 81.58 | 580,000 |
16 Apr 2024 | 83.50 | 83.63 | 82.90 | 82.97 | 82.97 | 853,200 |
15 Apr 2024 | 83.55 | 83.67 | 82.12 | 82.30 | 82.30 | 791,400 |
12 Apr 2024 | 84.33 | 84.57 | 83.69 | 83.99 | 83.99 | 777,400 |
11 Apr 2024 | 84.25 | 84.31 | 83.42 | 84.06 | 84.06 | 382,800 |
10 Apr 2024 | 84.12 | 84.42 | 83.83 | 84.13 | 84.13 | 438,700 |
09 Apr 2024 | 84.87 | 85.13 | 84.22 | 84.64 | 84.64 | 513,500 |
08 Apr 2024 | 84.59 | 84.76 | 84.13 | 84.32 | 84.32 | 551,100 |
05 Apr 2024 | 84.50 | 85.20 | 84.29 | 84.82 | 84.82 | 411,300 |
04 Apr 2024 | 86.09 | 86.10 | 84.52 | 84.55 | 84.55 | 607,700 |
03 Apr 2024 | 85.43 | 86.19 | 85.41 | 85.77 | 85.77 | 939,900 |
02 Apr 2024 | 85.50 | 85.50 | 84.67 | 85.33 | 85.33 | 540,900 |
01 Apr 2024 | 86.00 | 86.34 | 85.79 | 86.17 | 86.17 | 398,000 |
28 Mar 2024 | 86.19 | 86.35 | 85.73 | 85.74 | 85.74 | 661,000 |
27 Mar 2024 | 86.90 | 86.90 | 86.16 | 86.54 | 86.54 | 655,200 |
26 Mar 2024 | 86.60 | 87.12 | 86.45 | 86.72 | 86.72 | 568,800 |
25 Mar 2024 | 86.26 | 86.47 | 85.73 | 85.96 | 85.96 | 723,500 |
22 Mar 2024 | 88.74 | 88.85 | 88.36 | 88.62 | 88.62 | 298,800 |
21 Mar 2024 | 88.90 | 89.58 | 88.64 | 88.72 | 88.72 | 600,600 |
20 Mar 2024 | 88.75 | 89.74 | 88.35 | 89.62 | 89.62 | 583,000 |
19 Mar 2024 | 89.00 | 89.20 | 88.55 | 89.00 | 89.00 | 640,200 |
18 Mar 2024 | 88.89 | 89.52 | 88.89 | 89.03 | 89.03 | 881,900 |
15 Mar 2024 | 87.35 | 87.67 | 87.12 | 87.38 | 87.38 | 560,600 |
14 Mar 2024 | 87.98 | 88.22 | 86.81 | 87.10 | 87.10 | 648,000 |
13 Mar 2024 | 87.81 | 88.16 | 87.58 | 87.84 | 87.84 | 442,500 |
12 Mar 2024 | 87.46 | 88.22 | 87.07 | 87.75 | 87.75 | 480,300 |
11 Mar 2024 | 86.49 | 86.93 | 86.33 | 86.76 | 86.76 | 554,900 |
08 Mar 2024 | 87.65 | 88.00 | 87.00 | 87.21 | 87.21 | 663,400 |
07 Mar 2024 | 87.21 | 87.33 | 86.79 | 86.90 | 86.90 | 1,088,500 |
06 Mar 2024 | 86.76 | 87.10 | 86.39 | 86.77 | 86.77 | 735,500 |
05 Mar 2024 | 86.12 | 86.51 | 85.56 | 85.66 | 85.66 | 536,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |