Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 94.21 | 95.15 | 94.21 | 94.81 | 94.81 | 171,600 |
25 July 2024 | 93.67 | 94.76 | 93.57 | 93.80 | 93.80 | 160,000 |
24 July 2024 | 94.16 | 94.38 | 93.55 | 93.82 | 93.82 | 80,900 |
23 July 2024 | 94.78 | 94.84 | 94.38 | 94.53 | 94.53 | 113,000 |
22 July 2024 | 94.67 | 94.94 | 94.24 | 94.91 | 94.91 | 86,100 |
19 July 2024 | 95.17 | 95.31 | 94.43 | 94.59 | 94.59 | 143,400 |
18 July 2024 | 95.97 | 96.55 | 94.99 | 95.26 | 95.26 | 167,900 |
17 July 2024 | 95.64 | 96.31 | 95.64 | 96.19 | 96.19 | 152,300 |
16 July 2024 | 94.96 | 96.22 | 94.88 | 96.22 | 96.22 | 137,700 |
15 July 2024 | 94.67 | 95.04 | 94.46 | 94.66 | 94.66 | 88,100 |
12 July 2024 | 94.05 | 94.73 | 93.86 | 94.34 | 94.34 | 133,300 |
11 July 2024 | 93.63 | 93.94 | 93.48 | 93.93 | 93.93 | 103,700 |
10 July 2024 | 92.95 | 93.66 | 92.82 | 93.66 | 93.66 | 141,400 |
09 July 2024 | 92.74 | 93.29 | 92.63 | 92.91 | 92.91 | 234,600 |
08 July 2024 | 93.07 | 93.18 | 92.56 | 92.96 | 92.96 | 107,000 |
05 July 2024 | 92.82 | 92.94 | 92.19 | 92.94 | 92.94 | 196,300 |
03 July 2024 | 92.75 | 92.96 | 92.45 | 92.76 | 92.76 | 87,400 |
02 July 2024 | 92.31 | 92.76 | 92.16 | 92.76 | 92.76 | 89,900 |
01 July 2024 | 92.87 | 92.94 | 92.05 | 92.34 | 92.34 | 93,400 |
28 June 2024 | 92.93 | 93.06 | 92.20 | 92.62 | 92.62 | 82,900 |
27 June 2024 | 92.48 | 92.48 | 92.04 | 92.48 | 92.48 | 105,500 |
26 June 2024 | 92.56 | 92.77 | 92.24 | 92.61 | 92.61 | 113,100 |
25 June 2024 | 93.32 | 93.32 | 92.41 | 92.62 | 92.62 | 196,500 |
24 June 2024 | 92.92 | 93.56 | 92.78 | 93.21 | 93.21 | 100,800 |
21 June 2024 | 93.12 | 93.12 | 92.61 | 93.05 | 93.05 | 130,800 |
20 June 2024 | 92.71 | 93.15 | 92.50 | 93.07 | 93.07 | 153,100 |
18 June 2024 | 92.71 | 92.94 | 92.50 | 92.73 | 92.73 | 120,000 |
17 June 2024 | 91.69 | 92.57 | 91.50 | 92.57 | 92.57 | 115,100 |
14 June 2024 | 91.82 | 91.84 | 91.30 | 91.84 | 91.84 | 97,700 |
13 June 2024 | 92.38 | 92.38 | 91.54 | 92.16 | 92.16 | 91,000 |
12 June 2024 | 92.98 | 92.98 | 92.06 | 92.44 | 92.44 | 178,700 |
11 June 2024 | 92.44 | 92.44 | 91.63 | 92.30 | 92.30 | 88,400 |
10 June 2024 | 92.40 | 92.58 | 91.95 | 92.58 | 92.58 | 74,400 |
07 June 2024 | 92.58 | 92.79 | 92.16 | 92.45 | 92.45 | 58,100 |
06 June 2024 | 92.46 | 92.61 | 92.19 | 92.58 | 92.58 | 157,900 |
05 June 2024 | 92.34 | 92.44 | 91.69 | 92.44 | 92.44 | 129,700 |
04 June 2024 | 91.93 | 92.11 | 91.50 | 91.90 | 91.90 | 73,500 |
03 June 2024 | 92.51 | 92.51 | 91.39 | 92.18 | 92.18 | 141,200 |
31 May 2024 | 91.17 | 92.43 | 90.91 | 92.30 | 92.30 | 94,300 |
30 May 2024 | 90.57 | 91.02 | 90.51 | 90.83 | 90.83 | 86,200 |
29 May 2024 | 90.94 | 90.94 | 90.46 | 90.60 | 90.60 | 214,900 |
28 May 2024 | 92.02 | 92.02 | 91.12 | 91.45 | 91.45 | 168,700 |
24 May 2024 | 91.99 | 92.18 | 91.85 | 91.93 | 91.93 | 69,800 |
23 May 2024 | 92.69 | 92.69 | 91.50 | 91.54 | 91.54 | 100,100 |
22 May 2024 | 92.93 | 92.97 | 92.42 | 92.71 | 92.71 | 268,300 |
21 May 2024 | 93.00 | 93.11 | 92.80 | 93.11 | 93.11 | 142,800 |
20 May 2024 | 93.43 | 93.44 | 92.91 | 92.98 | 92.98 | 108,100 |
17 May 2024 | 93.17 | 93.47 | 93.05 | 93.47 | 93.47 | 87,500 |
16 May 2024 | 93.17 | 93.36 | 93.00 | 93.01 | 93.01 | 86,500 |
15 May 2024 | 92.81 | 92.85 | 92.46 | 92.73 | 92.73 | 107,600 |
14 May 2024 | 92.46 | 92.46 | 92.00 | 92.29 | 92.29 | 95,500 |
13 May 2024 | 92.59 | 92.69 | 92.11 | 92.27 | 92.27 | 99,200 |
10 May 2024 | 92.42 | 92.42 | 92.06 | 92.34 | 92.34 | 91,300 |
09 May 2024 | 91.46 | 92.16 | 91.34 | 92.05 | 92.05 | 333,700 |
08 May 2024 | 91.10 | 91.50 | 91.10 | 91.50 | 91.50 | 254,100 |
07 May 2024 | 91.40 | 91.53 | 91.21 | 91.49 | 91.49 | 449,600 |
06 May 2024 | 90.90 | 91.15 | 90.73 | 91.15 | 91.15 | 216,200 |
03 May 2024 | 90.70 | 90.70 | 90.00 | 90.56 | 90.56 | 151,900 |
02 May 2024 | 89.86 | 90.11 | 89.32 | 90.02 | 90.02 | 95,400 |
01 May 2024 | 89.62 | 90.28 | 89.18 | 89.19 | 89.19 | 162,800 |
30 Apr 2024 | 91.00 | 91.00 | 89.80 | 89.80 | 89.80 | 96,300 |
29 Apr 2024 | 91.09 | 91.38 | 90.89 | 91.14 | 91.14 | 153,300 |
26 Apr 2024 | 90.89 | 91.16 | 90.56 | 91.07 | 91.07 | 93,800 |
25 Apr 2024 | 90.32 | 90.84 | 89.98 | 90.82 | 90.82 | 115,300 |
24 Apr 2024 | 91.12 | 91.14 | 90.58 | 91.05 | 91.05 | 148,900 |
23 Apr 2024 | 90.78 | 91.19 | 90.57 | 91.18 | 91.18 | 209,100 |
22 Apr 2024 | 90.30 | 90.99 | 89.87 | 90.57 | 90.57 | 84,200 |
19 Apr 2024 | 89.64 | 90.12 | 89.56 | 89.99 | 89.99 | 113,000 |
18 Apr 2024 | 89.79 | 90.09 | 89.25 | 89.53 | 89.53 | 129,800 |
17 Apr 2024 | 90.00 | 90.04 | 89.14 | 89.32 | 89.32 | 70,600 |
16 Apr 2024 | 90.07 | 90.07 | 89.27 | 89.56 | 89.56 | 110,000 |
15 Apr 2024 | 91.18 | 91.29 | 89.56 | 89.81 | 89.81 | 89,800 |
12 Apr 2024 | 91.22 | 91.36 | 90.07 | 90.32 | 90.32 | 91,600 |
11 Apr 2024 | 91.92 | 91.92 | 90.97 | 91.64 | 91.64 | 95,300 |
10 Apr 2024 | 91.69 | 92.08 | 91.26 | 91.71 | 91.71 | 150,900 |
09 Apr 2024 | 92.77 | 92.92 | 91.94 | 92.68 | 92.68 | 81,400 |
08 Apr 2024 | 92.76 | 92.86 | 92.54 | 92.55 | 92.55 | 88,300 |
05 Apr 2024 | 92.01 | 92.87 | 92.01 | 92.59 | 92.59 | 103,800 |
04 Apr 2024 | 93.46 | 93.50 | 91.84 | 91.98 | 91.98 | 133,800 |
03 Apr 2024 | 92.65 | 92.93 | 92.57 | 92.92 | 92.92 | 81,200 |
02 Apr 2024 | 92.73 | 92.73 | 92.27 | 92.65 | 92.65 | 94,300 |
01 Apr 2024 | 93.91 | 93.91 | 93.36 | 93.43 | 93.43 | 87,800 |
28 Mar 2024 | 93.70 | 93.98 | 93.60 | 93.73 | 93.73 | 109,500 |
27 Mar 2024 | 92.89 | 93.59 | 92.85 | 93.59 | 93.59 | 138,000 |
26 Mar 2024 | 92.75 | 92.75 | 92.36 | 92.47 | 92.47 | 99,900 |
25 Mar 2024 | 92.61 | 92.76 | 92.39 | 92.51 | 92.51 | 94,900 |
22 Mar 2024 | 93.10 | 93.10 | 92.54 | 92.61 | 92.61 | 107,700 |
21 Mar 2024 | 92.91 | 93.11 | 92.74 | 93.05 | 93.05 | 121,300 |
20 Mar 2024 | 91.68 | 92.62 | 91.60 | 92.60 | 92.60 | 156,500 |
19 Mar 2024 | 91.20 | 91.78 | 91.12 | 91.77 | 91.77 | 138,100 |
18 Mar 2024 | 91.22 | 91.32 | 90.88 | 91.16 | 91.16 | 141,800 |
15 Mar 2024 | 90.72 | 91.30 | 90.71 | 91.16 | 91.16 | 113,600 |
14 Mar 2024 | 91.71 | 91.71 | 90.73 | 91.26 | 91.26 | 106,400 |
13 Mar 2024 | 91.45 | 91.75 | 91.20 | 91.59 | 91.59 | 100,300 |
12 Mar 2024 | 91.20 | 91.42 | 90.70 | 91.33 | 91.33 | 110,800 |
11 Mar 2024 | 90.59 | 90.90 | 90.23 | 90.81 | 90.81 | 69,000 |
08 Mar 2024 | 91.05 | 91.16 | 90.59 | 90.66 | 90.66 | 103,200 |
07 Mar 2024 | 90.68 | 90.98 | 90.68 | 90.98 | 90.98 | 79,700 |
06 Mar 2024 | 90.34 | 90.56 | 90.00 | 90.36 | 90.36 | 107,300 |
05 Mar 2024 | 90.00 | 90.37 | 89.49 | 89.87 | 89.87 | 81,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |