Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 102.63 | 103.49 | 102.08 | 102.88 | 102.88 | 76,103 |
01 July 2024 | 107.73 | 107.84 | 102.58 | 103.00 | 103.00 | 1,066,900 |
28 June 2024 | 109.30 | 110.55 | 105.74 | 106.99 | 106.99 | 923,100 |
27 June 2024 | 109.74 | 110.22 | 107.92 | 109.26 | 109.26 | 563,800 |
26 June 2024 | 109.46 | 109.58 | 107.40 | 108.65 | 108.65 | 824,100 |
25 June 2024 | 108.67 | 110.14 | 108.16 | 109.82 | 109.82 | 661,300 |
24 June 2024 | 109.30 | 111.06 | 108.17 | 108.20 | 108.20 | 1,119,800 |
21 June 2024 | 108.67 | 111.63 | 105.68 | 111.63 | 111.63 | 2,343,200 |
20 June 2024 | 110.42 | 111.17 | 107.91 | 109.20 | 109.20 | 610,400 |
18 June 2024 | 108.00 | 110.76 | 107.70 | 110.67 | 110.67 | 484,800 |
17 June 2024 | 107.05 | 108.73 | 106.53 | 108.42 | 108.42 | 350,900 |
14 June 2024 | 107.77 | 108.41 | 105.79 | 107.71 | 107.71 | 332,400 |
13 June 2024 | 109.44 | 109.83 | 107.26 | 109.39 | 109.39 | 397,400 |
12 June 2024 | 109.55 | 111.59 | 109.10 | 109.99 | 109.99 | 645,400 |
11 June 2024 | 108.07 | 108.57 | 106.41 | 107.12 | 107.12 | 314,200 |
10 June 2024 | 106.15 | 109.67 | 106.15 | 108.95 | 108.95 | 663,800 |
07 June 2024 | 107.53 | 108.19 | 105.45 | 107.07 | 107.07 | 673,300 |
06 June 2024 | 109.91 | 111.01 | 107.48 | 108.38 | 108.38 | 597,900 |
05 June 2024 | 108.46 | 112.88 | 107.40 | 110.43 | 110.43 | 1,007,000 |
04 June 2024 | 111.02 | 111.02 | 106.60 | 107.96 | 107.96 | 834,800 |
03 June 2024 | 111.82 | 112.73 | 109.82 | 111.89 | 111.89 | 855,900 |
31 May 2024 | 112.01 | 113.10 | 107.69 | 112.25 | 112.25 | 971,200 |
30 May 2024 | 110.45 | 111.45 | 109.25 | 111.39 | 111.39 | 570,300 |
29 May 2024 | 107.92 | 110.56 | 107.91 | 109.98 | 109.98 | 590,900 |
28 May 2024 | 113.12 | 113.12 | 109.44 | 110.27 | 110.27 | 623,600 |
24 May 2024 | 110.87 | 112.69 | 110.31 | 112.21 | 112.21 | 775,400 |
23 May 2024 | 110.51 | 113.10 | 109.60 | 110.07 | 110.07 | 721,100 |
22 May 2024 | 109.05 | 112.37 | 109.00 | 109.44 | 109.44 | 964,500 |
21 May 2024 | 108.09 | 109.20 | 107.61 | 108.86 | 108.86 | 530,500 |
20 May 2024 | 107.65 | 109.43 | 107.65 | 108.88 | 108.88 | 433,900 |
17 May 2024 | 106.42 | 107.40 | 105.79 | 107.33 | 107.33 | 500,300 |
16 May 2024 | 106.58 | 107.28 | 105.47 | 106.45 | 106.45 | 532,400 |
15 May 2024 | 108.43 | 109.34 | 106.78 | 106.99 | 106.99 | 512,000 |
14 May 2024 | 107.98 | 108.23 | 104.70 | 106.77 | 106.77 | 660,400 |
13 May 2024 | 108.68 | 109.64 | 106.14 | 106.98 | 106.98 | 1,014,600 |
10 May 2024 | 106.64 | 108.24 | 105.77 | 108.07 | 108.07 | 828,400 |
09 May 2024 | 106.13 | 106.31 | 104.62 | 105.63 | 105.63 | 1,071,900 |
08 May 2024 | 105.01 | 106.29 | 103.72 | 105.27 | 105.27 | 939,700 |
07 May 2024 | 106.33 | 107.95 | 105.50 | 105.65 | 105.65 | 1,087,700 |
06 May 2024 | 103.37 | 107.39 | 103.00 | 105.82 | 105.82 | 1,388,600 |
03 May 2024 | 101.49 | 106.09 | 101.19 | 101.80 | 101.80 | 2,348,100 |
02 May 2024 | 88.92 | 92.72 | 86.95 | 91.00 | 91.00 | 1,741,200 |
01 May 2024 | 88.43 | 90.46 | 86.12 | 88.42 | 88.42 | 804,800 |
30 Apr 2024 | 88.39 | 89.96 | 87.90 | 88.69 | 88.69 | 878,800 |
29 Apr 2024 | 89.41 | 91.60 | 88.86 | 89.49 | 89.49 | 702,300 |
26 Apr 2024 | 86.59 | 89.37 | 86.06 | 89.04 | 89.04 | 536,300 |
25 Apr 2024 | 84.63 | 86.75 | 83.17 | 86.18 | 86.18 | 509,600 |
24 Apr 2024 | 86.81 | 87.04 | 84.19 | 85.18 | 85.18 | 747,500 |
23 Apr 2024 | 84.64 | 87.58 | 84.49 | 86.53 | 86.53 | 442,700 |
22 Apr 2024 | 85.14 | 85.14 | 83.04 | 83.76 | 83.76 | 646,600 |
19 Apr 2024 | 83.14 | 84.95 | 83.04 | 84.42 | 84.42 | 676,200 |
18 Apr 2024 | 83.20 | 85.20 | 82.29 | 83.44 | 83.44 | 510,300 |
17 Apr 2024 | 84.83 | 85.67 | 82.50 | 82.82 | 82.82 | 578,600 |
16 Apr 2024 | 84.05 | 84.95 | 83.02 | 84.66 | 84.66 | 911,100 |
15 Apr 2024 | 89.50 | 90.11 | 84.20 | 84.67 | 84.67 | 961,800 |
12 Apr 2024 | 91.43 | 92.28 | 87.79 | 87.96 | 87.96 | 927,300 |
11 Apr 2024 | 90.36 | 92.38 | 89.17 | 91.91 | 91.91 | 808,600 |
10 Apr 2024 | 90.35 | 91.02 | 88.86 | 90.20 | 90.20 | 551,400 |
09 Apr 2024 | 94.67 | 95.00 | 92.00 | 93.03 | 93.03 | 638,200 |
08 Apr 2024 | 93.98 | 94.86 | 92.64 | 94.16 | 94.16 | 412,400 |
05 Apr 2024 | 92.44 | 93.66 | 91.92 | 93.39 | 93.39 | 533,100 |
04 Apr 2024 | 95.94 | 96.73 | 91.81 | 91.98 | 91.98 | 580,900 |
03 Apr 2024 | 92.40 | 95.32 | 91.86 | 95.01 | 95.01 | 780,900 |
02 Apr 2024 | 92.70 | 93.30 | 90.99 | 92.56 | 92.56 | 720,100 |
01 Apr 2024 | 92.97 | 94.37 | 92.06 | 93.88 | 93.88 | 623,800 |
28 Mar 2024 | 93.87 | 94.82 | 92.72 | 93.25 | 93.25 | 546,300 |
27 Mar 2024 | 92.36 | 93.98 | 92.04 | 93.73 | 93.73 | 799,700 |
26 Mar 2024 | 92.66 | 94.08 | 91.03 | 91.57 | 91.57 | 698,600 |
25 Mar 2024 | 90.21 | 92.15 | 89.50 | 92.05 | 92.05 | 659,600 |
22 Mar 2024 | 91.00 | 91.42 | 89.37 | 89.87 | 89.87 | 482,600 |
21 Mar 2024 | 87.40 | 91.14 | 87.38 | 90.76 | 90.76 | 878,100 |
20 Mar 2024 | 85.78 | 87.55 | 85.60 | 86.48 | 86.48 | 629,600 |
19 Mar 2024 | 85.39 | 86.97 | 84.81 | 85.95 | 85.95 | 502,700 |
18 Mar 2024 | 85.02 | 86.56 | 84.71 | 86.36 | 86.36 | 785,000 |
15 Mar 2024 | 83.79 | 85.32 | 83.61 | 84.41 | 84.41 | 1,229,800 |
14 Mar 2024 | 85.52 | 86.78 | 82.51 | 84.36 | 84.36 | 665,600 |
13 Mar 2024 | 88.09 | 89.08 | 86.52 | 86.70 | 86.70 | 775,400 |
12 Mar 2024 | 89.01 | 89.46 | 87.08 | 88.15 | 88.15 | 652,500 |
11 Mar 2024 | 91.18 | 92.10 | 88.07 | 88.54 | 88.54 | 1,175,200 |
08 Mar 2024 | 92.75 | 93.48 | 91.71 | 92.38 | 92.38 | 837,600 |
07 Mar 2024 | 89.13 | 91.63 | 88.90 | 91.48 | 91.48 | 989,300 |
06 Mar 2024 | 87.34 | 90.62 | 87.15 | 88.62 | 88.62 | 1,367,000 |
05 Mar 2024 | 87.10 | 88.65 | 85.75 | 86.38 | 86.38 | 1,124,500 |
04 Mar 2024 | 87.73 | 88.92 | 86.05 | 87.68 | 87.68 | 1,554,300 |
01 Mar 2024 | 84.00 | 87.19 | 80.47 | 84.85 | 84.85 | 3,160,400 |
29 Feb 2024 | 75.33 | 75.89 | 73.85 | 75.46 | 75.46 | 1,985,900 |
28 Feb 2024 | 73.75 | 75.46 | 72.96 | 74.76 | 74.76 | 905,900 |
27 Feb 2024 | 73.34 | 74.95 | 73.14 | 74.25 | 74.25 | 1,190,300 |
26 Feb 2024 | 70.36 | 72.79 | 69.80 | 72.11 | 72.11 | 913,300 |
23 Feb 2024 | 72.31 | 72.45 | 70.88 | 70.91 | 70.91 | 625,900 |
22 Feb 2024 | 70.73 | 73.94 | 70.67 | 72.21 | 72.21 | 859,700 |
21 Feb 2024 | 69.13 | 70.44 | 68.89 | 70.08 | 70.08 | 648,300 |
20 Feb 2024 | 69.69 | 70.13 | 68.68 | 69.31 | 69.31 | 1,056,300 |
16 Feb 2024 | 71.92 | 72.92 | 70.93 | 71.08 | 71.08 | 813,800 |
15 Feb 2024 | 73.72 | 74.67 | 72.47 | 72.98 | 72.98 | 668,400 |
14 Feb 2024 | 72.33 | 73.72 | 70.81 | 72.78 | 72.78 | 1,159,500 |
13 Feb 2024 | 70.60 | 72.92 | 70.19 | 71.47 | 71.47 | 1,067,300 |
12 Feb 2024 | 70.31 | 73.95 | 70.31 | 73.39 | 73.39 | 843,900 |
09 Feb 2024 | 69.57 | 71.26 | 68.55 | 70.89 | 70.89 | 620,800 |
08 Feb 2024 | 68.56 | 70.06 | 68.54 | 69.26 | 69.26 | 598,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |