Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 97.06 | 99.14 | 96.55 | 98.69 | 98.69 | 201,000 |
25 July 2024 | 97.15 | 97.97 | 93.10 | 96.10 | 96.10 | 359,000 |
24 July 2024 | 98.99 | 100.57 | 97.10 | 97.15 | 97.15 | 353,100 |
23 July 2024 | 98.82 | 99.85 | 96.62 | 99.58 | 99.58 | 261,000 |
22 July 2024 | 100.80 | 100.80 | 99.08 | 99.16 | 99.16 | 291,100 |
19 July 2024 | 99.49 | 101.56 | 99.36 | 100.14 | 100.14 | 249,300 |
18 July 2024 | 102.33 | 102.49 | 98.48 | 99.98 | 99.98 | 383,600 |
17 July 2024 | 106.78 | 107.77 | 102.13 | 102.15 | 102.15 | 396,900 |
16 July 2024 | 105.60 | 107.09 | 102.00 | 106.64 | 106.64 | 534,800 |
15 July 2024 | 102.50 | 107.28 | 101.79 | 105.39 | 105.39 | 645,800 |
12 July 2024 | 102.00 | 102.70 | 100.25 | 101.30 | 101.30 | 291,900 |
11 July 2024 | 100.05 | 101.28 | 98.19 | 100.70 | 100.70 | 353,500 |
10 July 2024 | 99.93 | 100.57 | 97.92 | 98.68 | 98.68 | 341,700 |
09 July 2024 | 100.65 | 103.07 | 99.90 | 99.96 | 99.96 | 319,500 |
08 July 2024 | 101.27 | 102.39 | 100.79 | 101.15 | 101.15 | 266,500 |
05 July 2024 | 102.58 | 102.58 | 99.47 | 101.23 | 101.23 | 289,000 |
03 July 2024 | 103.22 | 107.39 | 102.30 | 102.83 | 102.83 | 246,700 |
02 July 2024 | 106.42 | 107.59 | 102.97 | 103.22 | 103.22 | 377,200 |
01 July 2024 | 103.87 | 107.59 | 103.18 | 107.31 | 107.31 | 561,900 |
28 June 2024 | 97.58 | 102.62 | 97.58 | 102.03 | 102.03 | 744,300 |
27 June 2024 | 101.50 | 102.28 | 96.36 | 96.37 | 96.37 | 412,100 |
26 June 2024 | 99.59 | 101.50 | 99.20 | 100.88 | 100.88 | 440,500 |
25 June 2024 | 99.98 | 99.98 | 98.43 | 99.41 | 99.41 | 357,400 |
24 June 2024 | 97.36 | 100.97 | 97.18 | 99.91 | 99.91 | 378,200 |
21 June 2024 | 97.77 | 97.94 | 95.92 | 96.88 | 96.88 | 1,929,500 |
20 June 2024 | 97.56 | 100.03 | 96.39 | 97.94 | 97.94 | 321,800 |
18 June 2024 | 95.65 | 97.38 | 95.11 | 97.18 | 97.18 | 242,800 |
17 June 2024 | 96.58 | 97.19 | 94.78 | 95.73 | 95.73 | 327,600 |
14 June 2024 | 98.79 | 99.97 | 96.96 | 97.39 | 97.39 | 222,000 |
13 June 2024 | 98.29 | 98.97 | 96.31 | 98.95 | 98.95 | 269,900 |
12 June 2024 | 98.50 | 100.64 | 97.05 | 98.90 | 98.90 | 270,700 |
11 June 2024 | 96.68 | 97.86 | 95.61 | 97.55 | 97.55 | 265,900 |
10 June 2024 | 97.56 | 98.23 | 93.78 | 98.21 | 98.21 | 343,300 |
07 June 2024 | 99.09 | 99.57 | 97.23 | 98.23 | 98.23 | 233,200 |
06 June 2024 | 98.09 | 100.96 | 97.67 | 99.84 | 99.84 | 288,700 |
05 June 2024 | 99.02 | 99.06 | 96.17 | 98.12 | 98.12 | 346,400 |
04 June 2024 | 104.37 | 104.50 | 97.15 | 98.90 | 98.90 | 741,100 |
03 June 2024 | 103.70 | 107.94 | 102.70 | 105.70 | 105.70 | 528,100 |
31 May 2024 | 100.00 | 104.18 | 99.04 | 103.67 | 103.67 | 750,600 |
30 May 2024 | 95.41 | 99.37 | 94.92 | 98.97 | 98.97 | 515,700 |
29 May 2024 | 97.44 | 97.70 | 95.28 | 95.38 | 95.38 | 250,200 |
28 May 2024 | 97.50 | 99.16 | 97.01 | 98.01 | 98.01 | 342,400 |
24 May 2024 | 96.41 | 97.68 | 95.53 | 97.01 | 97.01 | 246,200 |
23 May 2024 | 97.09 | 98.34 | 94.91 | 95.57 | 95.57 | 320,100 |
22 May 2024 | 97.25 | 98.48 | 95.65 | 97.09 | 97.09 | 375,700 |
21 May 2024 | 93.69 | 98.03 | 93.19 | 97.99 | 97.99 | 400,000 |
20 May 2024 | 91.50 | 94.31 | 90.21 | 93.92 | 93.92 | 544,200 |
17 May 2024 | 88.66 | 90.73 | 87.83 | 90.69 | 90.69 | 354,900 |
16 May 2024 | 90.63 | 91.35 | 88.04 | 88.09 | 88.09 | 397,500 |
15 May 2024 | 87.50 | 90.61 | 86.86 | 90.53 | 90.53 | 372,700 |
14 May 2024 | 87.93 | 88.47 | 86.33 | 87.12 | 87.12 | 386,800 |
13 May 2024 | 87.18 | 88.62 | 85.82 | 86.99 | 86.99 | 261,900 |
10 May 2024 | 88.08 | 88.30 | 85.27 | 86.51 | 86.51 | 357,500 |
09 May 2024 | 86.07 | 88.04 | 85.03 | 87.88 | 87.88 | 417,000 |
08 May 2024 | 85.85 | 86.85 | 83.37 | 85.71 | 85.71 | 368,100 |
07 May 2024 | 82.04 | 89.23 | 82.04 | 86.52 | 86.52 | 690,700 |
06 May 2024 | 83.90 | 85.42 | 83.45 | 83.48 | 83.48 | 377,700 |
03 May 2024 | 83.09 | 84.36 | 82.42 | 83.89 | 83.89 | 324,800 |
02 May 2024 | 82.29 | 84.40 | 81.44 | 82.20 | 82.20 | 362,100 |
01 May 2024 | 83.34 | 83.76 | 80.80 | 81.42 | 81.42 | 355,400 |
30 Apr 2024 | 86.95 | 86.95 | 82.58 | 82.76 | 82.76 | 439,400 |
29 Apr 2024 | 86.38 | 88.00 | 85.23 | 87.87 | 87.87 | 293,000 |
26 Apr 2024 | 86.04 | 86.68 | 84.30 | 85.73 | 85.73 | 260,300 |
25 Apr 2024 | 83.64 | 86.86 | 82.63 | 86.15 | 86.15 | 454,700 |
24 Apr 2024 | 84.43 | 84.65 | 82.31 | 83.43 | 83.43 | 301,500 |
23 Apr 2024 | 83.14 | 84.17 | 81.95 | 84.03 | 84.03 | 258,800 |
22 Apr 2024 | 83.67 | 85.19 | 82.73 | 84.22 | 84.22 | 257,200 |
19 Apr 2024 | 83.45 | 84.84 | 83.45 | 84.08 | 84.08 | 291,600 |
18 Apr 2024 | 85.60 | 86.37 | 83.20 | 84.00 | 84.00 | 292,600 |
17 Apr 2024 | 89.40 | 89.50 | 85.48 | 85.52 | 85.52 | 478,800 |
16 Apr 2024 | 84.69 | 88.60 | 83.40 | 88.40 | 88.40 | 523,100 |
15 Apr 2024 | 84.00 | 85.77 | 83.09 | 84.96 | 84.96 | 418,900 |
12 Apr 2024 | 84.09 | 84.09 | 82.08 | 83.61 | 83.61 | 321,000 |
11 Apr 2024 | 84.00 | 85.27 | 81.97 | 83.37 | 83.37 | 503,500 |
10 Apr 2024 | 80.99 | 84.14 | 80.90 | 84.05 | 84.05 | 332,600 |
09 Apr 2024 | 83.79 | 84.08 | 81.18 | 82.66 | 82.66 | 268,000 |
08 Apr 2024 | 82.45 | 84.08 | 81.56 | 83.02 | 83.02 | 379,800 |
05 Apr 2024 | 81.40 | 83.30 | 80.94 | 81.78 | 81.78 | 367,800 |
04 Apr 2024 | 84.58 | 84.62 | 80.70 | 80.83 | 80.83 | 595,000 |
03 Apr 2024 | 83.00 | 86.40 | 82.80 | 84.79 | 84.79 | 520,600 |
02 Apr 2024 | 83.41 | 83.63 | 81.63 | 82.83 | 82.83 | 543,500 |
01 Apr 2024 | 83.90 | 84.79 | 81.89 | 82.52 | 82.52 | 396,700 |
28 Mar 2024 | 83.55 | 84.49 | 81.99 | 83.76 | 83.76 | 564,400 |
27 Mar 2024 | 80.96 | 84.93 | 80.30 | 82.97 | 82.97 | 850,600 |
26 Mar 2024 | 79.81 | 81.64 | 77.80 | 80.50 | 80.50 | 2,325,800 |
25 Mar 2024 | 85.77 | 88.22 | 85.77 | 86.35 | 86.35 | 500,500 |
22 Mar 2024 | 85.14 | 87.54 | 85.04 | 85.17 | 85.17 | 496,800 |
21 Mar 2024 | 84.00 | 85.54 | 83.22 | 85.53 | 85.53 | 428,800 |
20 Mar 2024 | 82.00 | 84.72 | 81.92 | 83.88 | 83.88 | 442,800 |
19 Mar 2024 | 81.00 | 83.22 | 80.60 | 82.98 | 82.98 | 300,900 |
18 Mar 2024 | 81.10 | 83.43 | 80.82 | 81.55 | 81.55 | 475,100 |
15 Mar 2024 | 81.33 | 83.91 | 80.03 | 81.00 | 81.00 | 2,224,300 |
14 Mar 2024 | 80.88 | 81.99 | 79.00 | 81.37 | 81.37 | 573,700 |
13 Mar 2024 | 81.12 | 82.32 | 80.36 | 80.82 | 80.82 | 580,400 |
12 Mar 2024 | 85.54 | 85.55 | 80.95 | 81.38 | 81.38 | 608,600 |
11 Mar 2024 | 90.01 | 90.01 | 85.00 | 85.26 | 85.26 | 677,100 |
08 Mar 2024 | 94.82 | 95.46 | 90.49 | 92.07 | 92.07 | 538,200 |
07 Mar 2024 | 93.02 | 97.20 | 93.02 | 94.63 | 94.63 | 563,900 |
06 Mar 2024 | 91.76 | 93.14 | 90.70 | 92.81 | 92.81 | 541,300 |
05 Mar 2024 | 89.53 | 92.18 | 88.93 | 90.54 | 90.54 | 644,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |