Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 94.77 | 95.43 | 94.52 | 95.43 | 95.43 | 5,144 |
25 Jul 2024 | 95.02 | 95.16 | 94.60 | 94.62 | 94.62 | 10,437 |
24 Jul 2024 | 94.56 | 94.85 | 94.54 | 94.82 | 94.82 | 2,920 |
23 Jul 2024 | 94.36 | 94.41 | 94.19 | 94.41 | 94.41 | 5,209 |
22 Jul 2024 | 94.04 | 94.35 | 93.95 | 94.35 | 94.35 | 1,076 |
19 Jul 2024 | 94.15 | 94.40 | 94.15 | 94.40 | 94.40 | 4,260 |
18 Jul 2024 | 94.08 | 94.38 | 94.08 | 94.38 | 94.38 | 761 |
17 Jul 2024 | 94.36 | 94.36 | 94.18 | 94.29 | 94.29 | 41,858 |
16 Jul 2024 | 94.58 | 94.59 | 94.26 | 94.26 | 94.26 | 3,416 |
15 Jul 2024 | 94.44 | 94.67 | 94.44 | 94.60 | 94.60 | 15,285 |
12 Jul 2024 | 94.20 | 94.31 | 94.02 | 94.31 | 94.31 | 3,243 |
11 Jul 2024 | 93.71 | 93.98 | 93.71 | 93.98 | 93.98 | 2,425 |
10 Jul 2024 | 93.97 | 93.99 | 93.72 | 93.99 | 93.99 | 16,789 |
09 Jul 2024 | 93.66 | 93.96 | 93.66 | 93.96 | 93.96 | 1,269 |
08 Jul 2024 | 93.88 | 93.99 | 93.74 | 93.88 | 93.88 | 1,283 |
05 Jul 2024 | 93.89 | 93.93 | 93.60 | 93.90 | 93.90 | 344,161 |
04 Jul 2024 | 93.75 | 93.75 | 93.74 | 93.74 | 93.74 | 6,446 |
03 Jul 2024 | 93.98 | 93.98 | 93.65 | 93.79 | 93.79 | 1,757 |
02 Jul 2024 | 93.98 | 94.17 | 93.91 | 94.17 | 94.17 | 2,245 |
01 Jul 2024 | 93.59 | 93.99 | 93.48 | 93.99 | 93.99 | 1,499 |
28 Jun 2024 | 93.14 | 93.45 | 93.14 | 93.37 | 93.37 | 25,625 |
27 Jun 2024 | 93.28 | 93.28 | 93.00 | 93.24 | 93.24 | 5,192 |
26 Jun 2024 | 92.86 | 93.11 | 92.84 | 93.11 | 93.11 | 1,464 |
25 Jun 2024 | 92.83 | 93.04 | 92.81 | 92.93 | 92.93 | 4,782 |
24 Jun 2024 | 92.93 | 93.12 | 92.92 | 93.12 | 93.12 | 1,451 |
21 Jun 2024 | 93.10 | 93.30 | 92.88 | 93.07 | 93.07 | 11,471 |
20 Jun 2024 | 92.98 | 93.09 | 92.98 | 93.09 | 93.09 | 34 |
19 Jun 2024 | 93.00 | 93.00 | 92.88 | 93.00 | 93.00 | 5,229 |
18 Jun 2024 | 93.06 | 93.12 | 92.88 | 93.07 | 93.07 | 3,907 |
17 Jun 2024 | 92.93 | 93.06 | 92.93 | 92.98 | 92.98 | 974 |
14 Jun 2024 | 93.10 | 93.11 | 92.89 | 93.03 | 93.03 | 6,683 |
13 Jun 2024 | 93.19 | 93.68 | 93.05 | 93.27 | 93.27 | 642 |
12 Jun 2024 | 93.23 | 93.58 | 93.13 | 93.37 | 93.37 | 1,214 |
11 Jun 2024 | 93.26 | 93.40 | 93.26 | 93.40 | 93.40 | 6,373 |
10 Jun 2024 | 93.15 | 93.34 | 93.15 | 93.27 | 93.27 | 1,750 |
07 Jun 2024 | 93.19 | 93.20 | 93.02 | 93.10 | 93.10 | 8,225 |
06 Jun 2024 | 93.02 | 93.14 | 93.02 | 93.14 | 93.14 | 4,851 |
05 Jun 2024 | 93.06 | 93.10 | 92.92 | 93.07 | 93.07 | 2,911 |
04 Jun 2024 | 93.06 | 93.18 | 93.03 | 93.13 | 93.13 | 4,242 |
03 Jun 2024 | 93.29 | 93.36 | 93.10 | 93.10 | 93.10 | 4,446 |
31 May 2024 | 93.35 | 93.41 | 93.22 | 93.41 | 93.41 | 1,122 |
30 May 2024 | 93.51 | 93.54 | 93.40 | 93.40 | 93.40 | 6,607 |
29 May 2024 | 93.29 | 93.55 | 93.29 | 93.48 | 93.48 | 9,966 |
28 May 2024 | 92.89 | 93.15 | 92.78 | 93.15 | 93.15 | 8,612 |
24 May 2024 | 92.99 | 93.04 | 92.87 | 92.96 | 92.96 | 22,986 |
23 May 2024 | 93.09 | 93.12 | 92.92 | 93.00 | 93.00 | 366 |
22 May 2024 | 93.19 | 93.23 | 93.02 | 93.13 | 93.13 | 14,424 |
21 May 2024 | 93.12 | 93.38 | 93.12 | 93.29 | 93.29 | 1,654 |
20 May 2024 | 93.27 | 93.43 | 93.27 | 93.36 | 93.36 | 675 |
17 May 2024 | 93.24 | 93.39 | 93.24 | 93.39 | 93.39 | 5,076 |
16 May 2024 | 93.40 | 93.49 | 93.08 | 93.24 | 93.24 | 53,690 |
15 May 2024 | 93.41 | 93.56 | 93.40 | 93.47 | 93.47 | 3,483 |
14 May 2024 | 93.47 | 93.62 | 93.47 | 93.62 | 93.62 | 2,443 |
13 May 2024 | 93.55 | 93.60 | 93.50 | 93.53 | 93.53 | 1,613 |
10 May 2024 | 93.52 | 93.65 | 93.44 | 93.65 | 93.65 | 13,339 |
09 May 2024 | 93.58 | 93.66 | 93.58 | 93.63 | 93.63 | 470 |
08 May 2024 | 93.50 | 93.65 | 93.43 | 93.62 | 93.62 | 1,414 |
07 May 2024 | 93.66 | 93.66 | 93.32 | 93.39 | 93.39 | 1,359 |
03 May 2024 | 94.00 | 94.14 | 93.73 | 93.89 | 93.89 | 7,339 |
02 May 2024 | 93.83 | 93.87 | 93.76 | 93.84 | 93.84 | 8,674 |
01 May 2024 | 93.30 | 93.44 | 93.31 | 93.46 | 93.46 | 425 |
30 Apr 2024 | 93.48 | 93.55 | 93.41 | 93.49 | 93.49 | 932 |
29 Apr 2024 | 93.55 | 93.57 | 93.42 | 93.57 | 93.57 | 3,032 |
26 Apr 2024 | 93.77 | 93.84 | 93.61 | 93.67 | 93.67 | 10,936 |
25 Apr 2024 | 93.96 | 93.99 | 93.87 | 93.93 | 93.93 | 12,585 |
24 Apr 2024 | 93.81 | 94.03 | 93.69 | 93.97 | 93.97 | 35,651 |
23 Apr 2024 | 93.60 | 93.72 | 93.38 | 93.61 | 93.61 | 689 |
22 Apr 2024 | 93.56 | 93.74 | 93.56 | 93.68 | 93.68 | 6,589 |
19 Apr 2024 | 93.32 | 93.58 | 93.32 | 93.58 | 93.58 | 5,439 |
18 Apr 2024 | 93.59 | 93.60 | 93.42 | 93.47 | 93.47 | 1,821 |
17 Apr 2024 | 93.76 | 93.82 | 93.62 | 93.65 | 93.65 | 710 |
16 Apr 2024 | 93.87 | 94.00 | 93.76 | 93.76 | 93.76 | 954 |
15 Apr 2024 | 93.33 | 93.70 | 93.25 | 93.64 | 93.64 | 851 |
12 Apr 2024 | 93.35 | 93.36 | 93.15 | 93.36 | 93.36 | 5,146 |
11 Apr 2024 | 93.07 | 93.33 | 93.05 | 93.32 | 93.32 | 1,675 |
10 Apr 2024 | 93.04 | 93.28 | 92.94 | 92.99 | 92.99 | 1,405 |
09 Apr 2024 | 93.43 | 93.46 | 93.32 | 93.39 | 93.39 | 2,228 |
08 Apr 2024 | 93.60 | 93.66 | 93.44 | 93.47 | 93.47 | 11,761 |
05 Apr 2024 | 93.67 | 93.75 | 93.52 | 93.59 | 93.59 | 11,541 |
04 Apr 2024 | 93.67 | 93.78 | 93.52 | 93.59 | 93.59 | 689 |
03 Apr 2024 | 93.65 | 93.89 | 93.61 | 93.65 | 93.65 | 7,247 |
02 Apr 2024 | 93.55 | 93.67 | 93.32 | 93.60 | 93.60 | 29,520 |
28 Mar 2024 | 93.14 | 93.21 | 93.01 | 93.08 | 93.08 | 32,392 |
27 Mar 2024 | 93.32 | 93.39 | 93.27 | 93.29 | 93.29 | 2,556 |
26 Mar 2024 | 93.45 | 93.45 | 93.38 | 93.32 | 93.32 | 1,808 |
25 Mar 2024 | 93.42 | 93.45 | 93.37 | 93.43 | 93.43 | 55,442 |
22 Mar 2024 | 93.48 | 93.53 | 93.37 | 93.46 | 93.46 | 370 |
21 Mar 2024 | 93.72 | 93.81 | 93.55 | 93.61 | 93.61 | 28,295 |
20 Mar 2024 | 93.30 | 93.30 | 93.23 | 93.29 | 93.29 | 6,210 |
19 Mar 2024 | 93.16 | 93.38 | 93.16 | 93.26 | 93.26 | 669 |
18 Mar 2024 | 93.17 | 93.24 | 93.14 | 93.14 | 93.14 | 347 |
15 Mar 2024 | 93.22 | 93.26 | 93.11 | 93.14 | 93.14 | 4,450 |
14 Mar 2024 | 93.10 | 93.23 | 93.01 | 93.27 | 93.27 | 3,496 |
13 Mar 2024 | 92.97 | 93.16 | 92.97 | 93.11 | 93.11 | 498 |
12 Mar 2024 | 93.12 | 93.12 | 93.10 | 93.10 | 93.10 | 234 |
11 Mar 2024 | 93.24 | 93.35 | 93.12 | 93.19 | 93.19 | 529 |
08 Mar 2024 | 93.22 | 93.53 | 93.10 | 93.39 | 93.39 | 34,288 |
07 Mar 2024 | 93.00 | 93.22 | 92.86 | 93.22 | 93.22 | 67,276 |
06 Mar 2024 | 93.22 | 93.34 | 93.13 | 93.16 | 93.16 | 4,577 |
05 Mar 2024 | 93.37 | 93.39 | 93.16 | 93.27 | 93.27 | 21,627 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |