Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 108.81 | 109.72 | 108.24 | 108.85 | 108.85 | 172,900 |
25 July 2024 | 107.03 | 108.93 | 106.51 | 107.88 | 107.88 | 163,200 |
24 July 2024 | 106.92 | 108.44 | 106.53 | 107.09 | 107.09 | 127,600 |
23 July 2024 | 107.46 | 108.13 | 107.16 | 107.50 | 107.50 | 100,600 |
22 July 2024 | 106.40 | 107.64 | 106.24 | 107.50 | 107.50 | 136,700 |
19 July 2024 | 105.86 | 106.56 | 105.58 | 105.87 | 105.87 | 99,000 |
18 July 2024 | 106.71 | 107.94 | 106.12 | 106.45 | 106.45 | 126,600 |
17 July 2024 | 106.83 | 107.57 | 106.60 | 106.97 | 106.97 | 111,100 |
16 July 2024 | 105.65 | 107.51 | 105.15 | 107.27 | 107.27 | 130,600 |
15 July 2024 | 105.54 | 105.78 | 104.75 | 104.93 | 104.93 | 112,100 |
12 July 2024 | 105.16 | 106.73 | 104.42 | 105.88 | 105.88 | 186,500 |
11 July 2024 | 103.00 | 105.00 | 103.00 | 104.63 | 104.63 | 194,000 |
10 July 2024 | 101.78 | 103.00 | 101.70 | 102.86 | 102.86 | 276,200 |
09 July 2024 | 101.63 | 102.14 | 100.25 | 101.51 | 101.51 | 100,500 |
08 July 2024 | 101.41 | 101.71 | 100.64 | 101.45 | 101.45 | 107,800 |
05 July 2024 | 101.50 | 102.44 | 101.41 | 101.41 | 101.41 | 133,800 |
03 July 2024 | 101.66 | 102.90 | 101.66 | 102.19 | 102.19 | 126,600 |
02 July 2024 | 99.19 | 102.64 | 99.01 | 101.38 | 101.38 | 209,100 |
01 July 2024 | 99.53 | 100.52 | 99.02 | 99.02 | 99.02 | 85,700 |
28 June 2024 | 100.27 | 100.92 | 99.35 | 99.81 | 99.81 | 286,900 |
27 June 2024 | 100.76 | 100.95 | 99.29 | 100.36 | 100.36 | 148,200 |
26 June 2024 | 101.15 | 101.54 | 99.81 | 100.21 | 100.21 | 167,200 |
25 June 2024 | 100.00 | 101.89 | 99.15 | 101.73 | 101.73 | 210,300 |
24 June 2024 | 99.00 | 100.20 | 98.63 | 99.55 | 99.55 | 197,600 |
21 June 2024 | 99.26 | 99.64 | 98.05 | 99.18 | 99.18 | 204,300 |
20 June 2024 | 98.54 | 100.27 | 98.30 | 99.83 | 99.83 | 138,200 |
18 June 2024 | 99.95 | 100.10 | 98.61 | 98.77 | 98.77 | 110,600 |
17 June 2024 | 99.10 | 100.34 | 98.89 | 100.08 | 100.08 | 113,300 |
14 June 2024 | 99.36 | 99.74 | 98.63 | 99.73 | 99.73 | 138,600 |
13 June 2024 | 100.89 | 100.89 | 99.66 | 99.87 | 99.87 | 99,000 |
12 June 2024 | 102.00 | 102.30 | 100.34 | 100.86 | 100.86 | 103,200 |
11 June 2024 | 101.25 | 101.25 | 100.10 | 100.77 | 100.77 | 138,400 |
10 June 2024 | 100.68 | 101.81 | 100.41 | 101.60 | 101.60 | 129,700 |
07 June 2024 | 101.38 | 102.02 | 100.89 | 101.32 | 101.32 | 139,100 |
06 June 2024 | 100.88 | 102.01 | 100.47 | 101.66 | 101.66 | 143,700 |
05 June 2024 | 100.00 | 101.12 | 99.74 | 100.82 | 100.82 | 143,000 |
04 June 2024 | 98.63 | 99.52 | 98.25 | 99.35 | 99.35 | 143,100 |
03 June 2024 | 99.24 | 99.46 | 98.36 | 98.68 | 98.68 | 154,300 |
31 May 2024 | 98.63 | 99.12 | 96.92 | 99.00 | 99.00 | 343,300 |
30 May 2024 | 99.40 | 100.20 | 97.74 | 98.05 | 98.05 | 230,900 |
29 May 2024 | 102.12 | 102.12 | 99.79 | 99.89 | 99.89 | 229,100 |
28 May 2024 | 104.50 | 104.50 | 102.79 | 102.98 | 102.98 | 297,300 |
24 May 2024 | 104.09 | 104.76 | 103.77 | 104.19 | 104.19 | 190,400 |
23 May 2024 | 105.49 | 105.91 | 103.72 | 104.05 | 104.05 | 106,700 |
22 May 2024 | 105.13 | 105.78 | 104.60 | 104.92 | 104.92 | 231,400 |
21 May 2024 | 104.59 | 105.46 | 104.59 | 105.18 | 105.18 | 159,100 |
20 May 2024 | 104.76 | 104.98 | 104.14 | 104.71 | 104.71 | 66,900 |
17 May 2024 | 104.40 | 105.25 | 104.00 | 105.14 | 105.14 | 187,000 |
16 May 2024 | 104.37 | 104.89 | 103.50 | 104.42 | 104.42 | 125,900 |
15 May 2024 | 103.15 | 104.85 | 102.22 | 104.25 | 104.25 | 206,100 |
14 May 2024 | 101.84 | 102.79 | 101.29 | 102.34 | 102.34 | 141,300 |
13 May 2024 | 102.46 | 102.50 | 101.51 | 101.70 | 101.70 | 175,800 |
10 May 2024 | 102.45 | 102.54 | 101.73 | 102.34 | 102.34 | 180,900 |
09 May 2024 | 103.00 | 103.35 | 101.80 | 101.94 | 101.94 | 197,800 |
08 May 2024 | 102.39 | 103.51 | 102.39 | 103.37 | 103.37 | 211,300 |
07 May 2024 | 104.00 | 104.05 | 102.89 | 103.10 | 103.10 | 220,300 |
06 May 2024 | 103.90 | 104.07 | 102.22 | 103.76 | 103.76 | 279,500 |
03 May 2024 | 102.72 | 104.19 | 102.59 | 103.68 | 103.68 | 181,300 |
02 May 2024 | 101.09 | 102.99 | 100.99 | 102.11 | 102.11 | 217,000 |
01 May 2024 | 100.50 | 100.91 | 98.06 | 99.36 | 99.36 | 260,900 |
30 Apr 2024 | 101.47 | 102.30 | 101.10 | 101.22 | 101.22 | 255,700 |
29 Apr 2024 | 103.00 | 103.43 | 101.77 | 102.14 | 102.14 | 164,900 |
26 Apr 2024 | 103.84 | 103.84 | 102.85 | 103.14 | 103.14 | 266,400 |
25 Apr 2024 | 103.90 | 103.96 | 102.26 | 103.14 | 103.14 | 180,000 |
24 Apr 2024 | 105.05 | 105.96 | 104.60 | 104.90 | 104.90 | 193,900 |
23 Apr 2024 | 106.24 | 106.28 | 105.08 | 105.29 | 105.29 | 326,500 |
22 Apr 2024 | 104.55 | 106.16 | 104.41 | 105.89 | 105.89 | 200,400 |
19 Apr 2024 | 103.64 | 104.20 | 103.50 | 104.01 | 104.01 | 132,300 |
18 Apr 2024 | 104.56 | 105.00 | 103.40 | 103.90 | 103.90 | 136,500 |
17 Apr 2024 | 104.00 | 105.00 | 103.43 | 104.50 | 104.50 | 267,400 |
16 Apr 2024 | 102.71 | 104.02 | 102.11 | 103.66 | 103.66 | 145,300 |
15 Apr 2024 | 104.87 | 105.06 | 100.85 | 102.93 | 102.93 | 152,900 |
12 Apr 2024 | 104.79 | 105.01 | 103.61 | 104.41 | 104.41 | 178,200 |
11 Apr 2024 | 105.19 | 105.71 | 104.24 | 105.54 | 105.54 | 143,900 |
10 Apr 2024 | 105.37 | 105.86 | 104.71 | 104.98 | 104.98 | 189,300 |
09 Apr 2024 | 107.15 | 107.16 | 105.92 | 107.15 | 107.15 | 115,500 |
08 Apr 2024 | 106.31 | 107.09 | 106.31 | 106.81 | 106.81 | 135,600 |
05 Apr 2024 | 106.48 | 107.29 | 105.50 | 106.59 | 106.59 | 114,900 |
04 Apr 2024 | 109.33 | 109.63 | 106.73 | 106.78 | 106.78 | 145,300 |
03 Apr 2024 | 108.99 | 109.73 | 108.24 | 108.31 | 108.31 | 105,200 |
02 Apr 2024 | 109.07 | 109.40 | 108.13 | 109.18 | 109.18 | 161,600 |
01 Apr 2024 | 110.19 | 110.51 | 109.12 | 109.92 | 109.92 | 119,000 |
28 Mar 2024 | 110.26 | 110.96 | 109.76 | 110.49 | 110.49 | 205,400 |
27 Mar 2024 | 110.00 | 110.06 | 109.13 | 109.94 | 109.94 | 195,600 |
26 Mar 2024 | 110.35 | 110.35 | 107.23 | 109.40 | 109.40 | 166,100 |
25 Mar 2024 | 111.31 | 111.31 | 109.12 | 109.58 | 109.58 | 222,800 |
22 Mar 2024 | 113.90 | 113.90 | 110.65 | 111.33 | 111.33 | 218,400 |
21 Mar 2024 | 118.50 | 118.51 | 114.19 | 114.24 | 114.24 | 217,300 |
20 Mar 2024 | 117.62 | 118.50 | 116.82 | 118.20 | 118.20 | 113,900 |
19 Mar 2024 | 115.80 | 117.80 | 114.95 | 117.23 | 117.23 | 143,500 |
18 Mar 2024 | 117.08 | 117.08 | 115.35 | 115.81 | 115.81 | 103,000 |
15 Mar 2024 | 116.50 | 117.44 | 115.82 | 116.65 | 116.65 | 80,400 |
14 Mar 2024 | 118.37 | 118.45 | 116.74 | 117.40 | 117.40 | 99,400 |
13 Mar 2024 | 117.93 | 118.89 | 117.65 | 118.45 | 118.45 | 127,600 |
12 Mar 2024 | 117.40 | 118.23 | 117.03 | 117.93 | 117.93 | 94,000 |
11 Mar 2024 | 116.45 | 117.53 | 115.54 | 117.13 | 117.13 | 124,400 |
08 Mar 2024 | 118.19 | 118.54 | 116.31 | 116.98 | 116.98 | 83,500 |
07 Mar 2024 | 116.08 | 118.64 | 115.52 | 118.25 | 118.25 | 139,000 |
06 Mar 2024 | 115.61 | 116.33 | 114.88 | 115.23 | 115.23 | 121,300 |
05 Mar 2024 | 115.91 | 116.10 | 114.60 | 114.73 | 114.73 | 111,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |