Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 100.6150 | 101.4940 | 100.3130 | 100.6920 | 100.6920 | - |
26 July 2024 | 100.5190 | 101.4820 | 100.4270 | 100.5190 | 100.5190 | - |
25 July 2024 | 101.1720 | 101.1760 | 99.2050 | 101.1720 | 101.1720 | - |
24 July 2024 | 102.9880 | 103.0980 | 101.0570 | 102.9880 | 102.9880 | - |
23 July 2024 | 104.1690 | 104.1910 | 103.1700 | 104.1690 | 104.1690 | - |
22 July 2024 | 105.4060 | 105.3670 | 103.9790 | 105.4060 | 105.4060 | - |
19 July 2024 | 105.3710 | 105.7670 | 105.1730 | 105.3710 | 105.3710 | - |
18 July 2024 | 104.7740 | 105.5970 | 104.6180 | 104.7740 | 104.7740 | - |
17 July 2024 | 106.5920 | 106.8190 | 105.2440 | 106.5920 | 106.5920 | - |
16 July 2024 | 106.9510 | 107.0790 | 106.5470 | 106.9510 | 106.9510 | - |
15 July 2024 | 107.1780 | 107.2050 | 106.9310 | 107.1780 | 107.1780 | - |
12 July 2024 | 107.0390 | 107.8490 | 106.7150 | 107.0390 | 107.0390 | - |
11 July 2024 | 109.1050 | 109.3650 | 107.0390 | 109.1050 | 109.1050 | - |
10 July 2024 | 108.7530 | 109.1460 | 108.7410 | 108.7530 | 108.7530 | - |
09 July 2024 | 108.4610 | 108.7210 | 108.3830 | 108.4610 | 108.4610 | - |
08 July 2024 | 108.3660 | 108.5670 | 108.1620 | 108.3660 | 108.3660 | - |
05 July 2024 | - | - | - | - | - | - |
04 July 2024 | 108.4500 | 108.4820 | 108.2970 | 108.4500 | 108.4500 | - |
03 July 2024 | 107.6950 | 108.4850 | 107.6820 | 107.6950 | 107.6950 | - |
02 July 2024 | 107.4710 | 107.6530 | 107.2440 | 107.4710 | 107.4710 | - |
01 July 2024 | 107.3700 | 107.8040 | 107.2510 | 107.3700 | 107.3700 | - |
28 June 2024 | 106.8630 | 107.4380 | 106.5560 | 106.8630 | 106.8630 | - |
27 June 2024 | 106.7190 | 107.0470 | 106.6450 | 106.7190 | 106.7190 | - |
26 June 2024 | 106.1040 | 106.9160 | 105.9790 | 106.1040 | 106.1040 | - |
25 June 2024 | 106.2570 | 106.3820 | 105.9300 | 106.2570 | 106.2570 | - |
24 June 2024 | 106.0500 | 106.3600 | 105.7550 | 106.0500 | 106.0500 | - |
21 June 2024 | 105.8570 | 105.9620 | 105.4940 | 105.8570 | 105.8570 | - |
20 June 2024 | 105.4330 | 105.8940 | 105.3340 | 105.4330 | 105.4330 | - |
19 June 2024 | 105.1520 | 105.4190 | 105.1000 | 105.1270 | 105.1270 | - |
18 June 2024 | 104.3740 | 105.0730 | 104.0390 | 104.3740 | 104.3740 | - |
17 June 2024 | 104.1300 | 104.2160 | 103.5980 | 104.1300 | 104.1300 | - |
14 June 2024 | 104.2150 | 104.7770 | 103.6340 | 104.2150 | 104.2150 | - |
13 June 2024 | 104.4680 | 104.6680 | 104.0420 | 104.4680 | 104.4680 | - |
12 June 2024 | 103.8050 | 104.5170 | 103.6260 | 103.8050 | 103.8050 | - |
11 June 2024 | 103.7511 | 103.9290 | 103.5400 | 103.7511 | 103.7511 | - |
10 June 2024 | 103.2290 | 103.7290 | 103.1570 | 103.2290 | 103.2290 | - |
07 June 2024 | 103.8360 | 103.9490 | 102.9850 | 103.8360 | 103.8360 | - |
06 June 2024 | 103.7400 | 103.9680 | 103.6310 | 103.7400 | 103.7400 | - |
05 June 2024 | 103.0900 | 103.9860 | 103.0750 | 103.0900 | 103.0900 | - |
04 June 2024 | 104.4090 | 104.6040 | 102.6180 | 104.4090 | 104.4090 | - |
03 June 2024 | 104.6090 | 104.7030 | 103.9190 | 104.6090 | 104.6090 | - |
31 May 2024 | 104.0570 | 104.6230 | 103.8200 | 104.0570 | 104.0570 | - |
30 May 2024 | 104.2250 | 104.2470 | 103.3570 | 104.2250 | 104.2250 | - |
29 May 2024 | 104.5440 | 104.7950 | 104.1280 | 104.5390 | 104.5390 | - |
28 May 2024 | 104.3810 | 104.6070 | 104.3430 | 104.3810 | 104.3810 | - |
27 May 2024 | 103.9030 | 104.4370 | 103.8640 | 103.9030 | 103.9030 | - |
24 May 2024 | 103.6170 | 104.1080 | 103.5130 | 103.6170 | 103.6170 | - |
23 May 2024 | 103.7220 | 104.2330 | 103.6480 | 103.7220 | 103.7220 | - |
22 May 2024 | 104.1660 | 104.4210 | 103.8140 | 104.1660 | 104.1660 | - |
21 May 2024 | 104.3240 | 104.4210 | 103.9140 | 104.3240 | 104.3240 | - |
20 May 2024 | 104.3590 | 104.5560 | 103.9200 | 104.3590 | 104.3590 | - |
17 May 2024 | 103.8100 | 104.0350 | 103.6230 | 103.8100 | 103.8100 | - |
16 May 2024 | 103.3710 | 103.7510 | 102.8360 | 103.3710 | 103.3710 | - |
15 May 2024 | 103.6630 | 104.0140 | 103.1600 | 103.6630 | 103.6630 | - |
14 May 2024 | 103.2750 | 103.6850 | 103.1700 | 103.2750 | 103.2750 | - |
13 May 2024 | 102.8440 | 103.2520 | 102.6420 | 102.8440 | 102.8440 | - |
10 May 2024 | 102.8330 | 103.0400 | 102.7730 | 102.8330 | 102.8330 | - |
09 May 2024 | 102.2120 | 102.8490 | 102.0800 | 102.2120 | 102.2120 | - |
08 May 2024 | 101.9630 | 102.3500 | 101.8000 | 101.9630 | 101.9630 | - |
07 May 2024 | 102.1580 | 102.4600 | 101.5910 | 102.1580 | 102.1580 | - |
06 May 2024 | 101.4860 | 102.0370 | 101.4250 | 101.4860 | 101.4860 | - |
03 May 2024 | 100.5680 | 101.1590 | 100.4560 | 100.5680 | 100.5680 | - |
02 May 2024 | 101.7000 | 102.0150 | 100.4760 | 101.7000 | 101.7000 | - |
01 May 2024 | 102.1370 | 102.4380 | 101.7800 | 102.1370 | 102.1370 | - |
30 Apr 2024 | 102.5500 | 102.8830 | 102.1000 | 102.5500 | 102.5500 | - |
29 Apr 2024 | 103.4900 | 104.7760 | 101.3890 | 103.4900 | 103.4900 | - |
26 Apr 2024 | 101.4950 | 102.8950 | 101.4200 | 101.4950 | 101.4950 | - |
25 Apr 2024 | 100.8690 | 101.6460 | 100.8220 | 100.8690 | 100.8690 | - |
24 Apr 2024 | 100.4040 | 101.0500 | 100.1720 | 100.4040 | 100.4040 | - |
23 Apr 2024 | 99.8460 | 100.3940 | 99.7090 | 99.8460 | 99.8460 | - |
22 Apr 2024 | 99.3510 | 99.8050 | 99.3350 | 99.3640 | 99.3640 | - |
19 Apr 2024 | 99.3240 | 99.3890 | 97.7930 | 99.3240 | 99.3240 | - |
18 Apr 2024 | 99.3840 | 99.5730 | 99.2120 | 99.3840 | 99.3840 | - |
17 Apr 2024 | 99.1940 | 99.5270 | 99.0060 | 99.1940 | 99.1940 | - |
16 Apr 2024 | 99.3380 | 99.3620 | 98.8100 | 99.3380 | 99.3380 | - |
15 Apr 2024 | 99.2560 | 100.0030 | 99.2030 | 99.2560 | 99.2560 | - |
12 Apr 2024 | 100.1880 | 100.1920 | 98.7530 | 100.1880 | 100.1880 | - |
11 Apr 2024 | 99.5290 | 100.1830 | 99.4040 | 99.5290 | 99.5290 | - |
10 Apr 2024 | 100.5960 | 100.6300 | 99.4470 | 100.5960 | 100.5960 | - |
09 Apr 2024 | 100.2860 | 100.7930 | 100.2100 | 100.2860 | 100.2860 | - |
08 Apr 2024 | 99.6560 | 100.3140 | 99.5250 | 99.6560 | 99.6560 | - |
05 Apr 2024 | 99.6610 | 99.7990 | 99.2020 | 99.6610 | 99.6610 | - |
04 Apr 2024 | 99.5560 | 100.3870 | 99.5080 | 99.5560 | 99.5560 | - |
03 Apr 2024 | 98.7100 | 99.5170 | 98.5880 | 98.7100 | 98.7100 | - |
02 Apr 2024 | 98.3360 | 98.8050 | 98.2500 | 98.3360 | 98.3360 | - |
01 Apr 2024 | 98.8900 | 98.9450 | 98.3390 | 98.8900 | 98.8900 | - |
29 Mar 2024 | 98.6300 | 98.7840 | 98.4640 | 98.6300 | 98.6300 | - |
28 Mar 2024 | 98.6330 | 98.9220 | 98.1700 | 98.6330 | 98.6330 | - |
27 Mar 2024 | 99.0780 | 99.0690 | 98.4870 | 99.0780 | 99.0780 | - |
26 Mar 2024 | 98.9670 | 99.2390 | 98.8880 | 98.9670 | 98.9670 | - |
25 Mar 2024 | 98.5800 | 99.0410 | 98.5370 | 98.5800 | 98.5800 | - |
22 Mar 2024 | 99.6410 | 99.7010 | 98.5290 | 99.6410 | 99.6410 | - |
21 Mar 2024 | 99.4540 | 100.1610 | 99.0720 | 99.4540 | 99.4540 | - |
20 Mar 2024 | 98.5620 | 99.0160 | 98.5380 | 98.5620 | 98.5620 | - |
19 Mar 2024 | 97.8040 | 98.4800 | 97.6500 | 97.8040 | 97.8040 | - |
18 Mar 2024 | 97.6770 | 98.0390 | 97.6730 | 97.6770 | 97.6770 | - |
15 Mar 2024 | 97.5630 | 97.9500 | 97.2640 | 97.5630 | 97.5630 | - |
14 Mar 2024 | 97.8300 | 97.9280 | 97.4240 | 97.8300 | 97.8300 | - |
13 Mar 2024 | 97.5260 | 97.9260 | 97.2410 | 97.5260 | 97.5260 | - |
12 Mar 2024 | 97.0470 | 97.6690 | 97.0130 | 97.0650 | 97.0650 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |