Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Sept 2024 | 101.77 | 102.75 | 100.98 | 101.92 | 101.92 | 86,589 |
16 Sept 2024 | 100.93 | 101.28 | 99.50 | 100.94 | 100.94 | 333,300 |
13 Sept 2024 | 102.28 | 103.04 | 100.93 | 101.45 | 101.45 | 389,500 |
12 Sept 2024 | 101.36 | 103.51 | 100.56 | 101.14 | 101.14 | 417,000 |
11 Sept 2024 | 96.93 | 101.54 | 96.32 | 101.38 | 101.38 | 555,900 |
10 Sept 2024 | 96.90 | 98.21 | 95.03 | 96.55 | 96.55 | 319,600 |
09 Sept 2024 | 97.11 | 98.21 | 95.56 | 97.12 | 97.12 | 549,200 |
06 Sept 2024 | 98.64 | 98.64 | 94.20 | 95.67 | 95.67 | 543,700 |
05 Sept 2024 | 98.12 | 100.39 | 97.65 | 99.06 | 99.06 | 414,200 |
04 Sept 2024 | 96.78 | 100.50 | 96.64 | 100.06 | 100.06 | 456,800 |
03 Sept 2024 | 106.72 | 107.07 | 97.87 | 97.97 | 97.97 | 597,000 |
30 Aug 2024 | 110.69 | 110.72 | 108.34 | 109.23 | 109.23 | 662,800 |
29 Aug 2024 | 105.86 | 110.92 | 105.86 | 109.33 | 109.33 | 925,400 |
28 Aug 2024 | 104.60 | 108.55 | 103.28 | 105.48 | 105.48 | 573,300 |
27 Aug 2024 | 103.74 | 105.02 | 102.87 | 104.53 | 104.53 | 294,000 |
26 Aug 2024 | 106.60 | 107.49 | 104.34 | 104.36 | 104.36 | 276,100 |
23 Aug 2024 | 105.67 | 107.88 | 105.60 | 107.00 | 107.00 | 291,500 |
22 Aug 2024 | 106.93 | 106.93 | 104.15 | 104.50 | 104.50 | 176,100 |
21 Aug 2024 | 106.48 | 108.56 | 105.79 | 106.63 | 106.63 | 323,600 |
20 Aug 2024 | 105.83 | 107.11 | 105.37 | 105.58 | 105.58 | 453,900 |
19 Aug 2024 | 105.52 | 106.25 | 104.09 | 106.21 | 106.21 | 199,900 |
16 Aug 2024 | 105.31 | 107.02 | 104.98 | 106.31 | 106.31 | 423,800 |
15 Aug 2024 | 104.71 | 107.39 | 104.71 | 106.00 | 106.00 | 1,169,900 |
14 Aug 2024 | 103.66 | 104.03 | 101.59 | 102.66 | 102.66 | 244,000 |
13 Aug 2024 | 102.55 | 103.94 | 102.20 | 102.94 | 102.94 | 543,000 |
12 Aug 2024 | 101.24 | 102.71 | 100.29 | 101.57 | 101.57 | 238,000 |
09 Aug 2024 | 100.18 | 101.68 | 99.17 | 101.41 | 101.41 | 320,700 |
08 Aug 2024 | 98.51 | 101.71 | 96.88 | 100.88 | 100.88 | 521,800 |
07 Aug 2024 | 99.72 | 101.72 | 95.87 | 95.93 | 95.93 | 713,500 |
06 Aug 2024 | 96.63 | 99.28 | 94.83 | 97.19 | 97.19 | 476,500 |
05 Aug 2024 | 92.18 | 100.06 | 90.01 | 96.05 | 96.05 | 915,900 |
02 Aug 2024 | 95.26 | 98.98 | 91.89 | 97.13 | 97.13 | 948,800 |
01 Aug 2024 | 99.11 | 111.37 | 98.61 | 99.65 | 99.65 | 1,424,300 |
31 July 2024 | 100.36 | 101.35 | 98.48 | 100.92 | 100.92 | 816,800 |
30 July 2024 | 99.94 | 99.94 | 94.74 | 95.98 | 95.98 | 602,400 |
29 July 2024 | 101.25 | 103.66 | 99.01 | 99.54 | 99.54 | 568,900 |
26 July 2024 | 99.94 | 100.68 | 98.02 | 100.16 | 100.16 | 634,100 |
25 July 2024 | 100.97 | 102.12 | 97.38 | 97.78 | 97.78 | 1,020,000 |
24 July 2024 | 104.90 | 105.15 | 101.52 | 101.59 | 101.59 | 492,300 |
23 July 2024 | 105.27 | 107.75 | 105.05 | 106.50 | 106.50 | 261,600 |
22 July 2024 | 106.31 | 108.56 | 104.74 | 106.72 | 106.72 | 497,300 |
19 July 2024 | 104.95 | 105.29 | 103.00 | 104.27 | 104.27 | 532,300 |
18 July 2024 | 109.24 | 110.00 | 103.50 | 104.95 | 104.95 | 970,500 |
17 July 2024 | 114.78 | 114.78 | 107.60 | 107.64 | 107.64 | 641,700 |
16 July 2024 | 113.91 | 117.55 | 113.64 | 117.30 | 117.30 | 476,000 |
15 July 2024 | 113.33 | 114.71 | 111.70 | 113.65 | 113.65 | 540,300 |
12 July 2024 | 115.00 | 115.95 | 111.98 | 112.81 | 112.81 | 844,200 |
11 July 2024 | 116.88 | 116.88 | 114.00 | 114.13 | 114.13 | 561,300 |
10 July 2024 | 116.83 | 116.83 | 114.62 | 115.72 | 115.72 | 648,500 |
09 July 2024 | 118.02 | 118.77 | 115.34 | 115.82 | 115.82 | 913,700 |
08 July 2024 | 114.82 | 118.45 | 114.50 | 118.10 | 118.10 | 1,315,200 |
05 July 2024 | 112.67 | 114.60 | 111.40 | 114.11 | 114.11 | 437,600 |
03 July 2024 | 111.90 | 112.56 | 110.59 | 111.92 | 111.92 | 233,100 |
02 July 2024 | 110.26 | 113.28 | 110.26 | 111.76 | 111.76 | 835,800 |
01 July 2024 | 111.62 | 112.09 | 108.44 | 110.36 | 110.36 | 777,700 |
28 June 2024 | 110.82 | 113.50 | 110.18 | 111.47 | 111.47 | 7,341,300 |
27 June 2024 | 108.21 | 109.73 | 106.85 | 109.65 | 109.65 | 780,800 |
26 June 2024 | 106.19 | 109.98 | 106.09 | 108.23 | 108.23 | 738,900 |
25 June 2024 | 106.79 | 106.80 | 105.05 | 106.10 | 106.10 | 603,800 |
24 June 2024 | 105.02 | 109.24 | 104.89 | 106.45 | 106.45 | 647,800 |
21 June 2024 | 105.00 | 105.95 | 102.96 | 105.77 | 105.77 | 840,700 |
20 June 2024 | 107.36 | 108.25 | 104.58 | 105.00 | 105.00 | 467,000 |
18 June 2024 | 107.40 | 107.50 | 105.95 | 107.18 | 107.18 | 538,400 |
17 June 2024 | 104.54 | 107.19 | 103.51 | 107.06 | 107.06 | 441,900 |
14 June 2024 | 103.00 | 104.28 | 103.00 | 104.24 | 104.24 | 349,800 |
13 June 2024 | 105.25 | 105.91 | 102.94 | 104.79 | 104.79 | 361,100 |
12 June 2024 | 104.76 | 106.15 | 103.75 | 105.26 | 105.26 | 435,300 |
11 June 2024 | 101.79 | 102.80 | 100.37 | 102.63 | 102.63 | 342,000 |
10 June 2024 | 100.20 | 103.48 | 99.63 | 102.21 | 102.21 | 395,200 |
07 June 2024 | 102.28 | 102.79 | 100.50 | 101.40 | 101.40 | 526,500 |
06 June 2024 | 101.96 | 104.36 | 101.01 | 102.87 | 102.87 | 488,500 |
05 June 2024 | 100.92 | 103.43 | 100.00 | 102.44 | 102.44 | 543,500 |
04 June 2024 | 101.77 | 101.90 | 99.09 | 99.59 | 99.59 | 454,500 |
03 June 2024 | 102.29 | 103.44 | 99.72 | 101.93 | 101.93 | 519,700 |
31 May 2024 | 101.50 | 101.50 | 98.33 | 101.14 | 101.14 | 639,000 |
30 May 2024 | 101.75 | 103.61 | 100.86 | 101.23 | 101.23 | 558,800 |
29 May 2024 | 102.39 | 103.43 | 101.89 | 101.97 | 101.97 | 407,500 |
28 May 2024 | 103.12 | 105.20 | 101.95 | 104.53 | 104.53 | 541,800 |
24 May 2024 | 102.20 | 103.34 | 101.24 | 102.33 | 102.33 | 531,500 |
23 May 2024 | 102.59 | 103.73 | 101.10 | 101.43 | 101.43 | 648,200 |
22 May 2024 | 103.04 | 103.19 | 99.88 | 101.16 | 101.16 | 578,400 |
21 May 2024 | 100.86 | 102.84 | 100.11 | 102.36 | 102.36 | 383,300 |
20 May 2024 | 100.49 | 103.70 | 100.41 | 102.38 | 102.38 | 691,300 |
17 May 2024 | 102.53 | 102.62 | 99.74 | 100.85 | 100.85 | 424,400 |
16 May 2024 | 103.00 | 103.23 | 101.46 | 101.60 | 101.60 | 620,800 |
15 May 2024 | 103.65 | 104.20 | 102.06 | 103.37 | 103.37 | 673,600 |
14 May 2024 | 103.00 | 103.28 | 102.34 | 102.88 | 102.88 | 499,600 |
13 May 2024 | 103.00 | 103.68 | 101.30 | 102.61 | 102.61 | 514,500 |
10 May 2024 | 101.71 | 102.23 | 100.67 | 101.94 | 101.94 | 607,700 |
09 May 2024 | 102.00 | 102.07 | 100.74 | 101.39 | 101.39 | 527,200 |
08 May 2024 | 101.64 | 103.66 | 101.34 | 101.43 | 101.43 | 478,200 |
07 May 2024 | 104.32 | 104.43 | 101.90 | 103.00 | 103.00 | 772,700 |
06 May 2024 | 104.11 | 107.00 | 102.25 | 103.51 | 103.51 | 695,700 |
03 May 2024 | 101.81 | 103.49 | 101.60 | 102.85 | 102.85 | 629,800 |
02 May 2024 | 100.28 | 100.75 | 95.37 | 98.98 | 98.98 | 1,139,300 |
01 May 2024 | 99.33 | 102.00 | 96.60 | 99.12 | 99.12 | 775,200 |
30 Apr 2024 | 102.86 | 104.61 | 101.88 | 101.95 | 101.95 | 1,073,600 |
29 Apr 2024 | 101.59 | 104.81 | 101.54 | 104.00 | 104.00 | 479,800 |
26 Apr 2024 | 101.51 | 104.03 | 101.51 | 101.71 | 101.71 | 427,300 |
25 Apr 2024 | 100.68 | 101.59 | 99.50 | 100.58 | 100.58 | 423,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |