Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | 111.16 | 112.88 | 110.86 | 112.32 | 112.32 | 121,909 |
05 July 2024 | 112.56 | 113.30 | 110.77 | 110.78 | 110.78 | 1,471,000 |
03 July 2024 | 110.58 | 112.93 | 110.58 | 112.52 | 112.52 | 632,100 |
02 July 2024 | 107.80 | 110.16 | 107.47 | 110.15 | 110.15 | 676,500 |
01 July 2024 | 108.06 | 108.32 | 107.02 | 107.57 | 107.57 | 611,200 |
28 June 2024 | 108.36 | 108.62 | 106.75 | 107.99 | 107.99 | 2,525,300 |
27 June 2024 | 107.78 | 108.27 | 107.08 | 108.03 | 108.03 | 381,200 |
26 June 2024 | 106.14 | 108.44 | 106.14 | 107.65 | 107.65 | 984,400 |
25 June 2024 | 106.93 | 107.14 | 105.91 | 107.11 | 107.11 | 650,600 |
24 June 2024 | 106.87 | 108.68 | 105.97 | 106.77 | 106.77 | 788,200 |
21 June 2024 | 104.73 | 107.46 | 103.75 | 106.89 | 106.89 | 1,483,800 |
20 June 2024 | 104.46 | 106.07 | 103.40 | 105.37 | 105.37 | 926,900 |
18 June 2024 | 103.91 | 104.93 | 103.27 | 104.52 | 104.52 | 716,000 |
17 June 2024 | 104.95 | 106.10 | 100.76 | 104.00 | 104.00 | 1,479,700 |
14 June 2024 | 106.98 | 106.98 | 104.66 | 105.17 | 105.17 | 760,900 |
13 June 2024 | 107.41 | 107.60 | 106.20 | 107.43 | 107.43 | 474,500 |
12 June 2024 | 107.99 | 108.64 | 107.39 | 107.94 | 107.94 | 652,100 |
11 June 2024 | 107.44 | 108.46 | 106.21 | 107.67 | 107.67 | 768,100 |
10 June 2024 | 107.42 | 108.58 | 106.63 | 107.92 | 107.92 | 531,200 |
07 June 2024 | 107.59 | 108.65 | 107.31 | 107.77 | 107.77 | 503,400 |
06 June 2024 | 107.51 | 109.53 | 107.51 | 108.30 | 108.30 | 689,300 |
05 June 2024 | 107.59 | 108.46 | 107.15 | 107.28 | 107.28 | 831,200 |
04 June 2024 | 108.02 | 108.57 | 106.61 | 107.58 | 107.58 | 652,200 |
03 June 2024 | 110.99 | 110.99 | 107.50 | 108.18 | 108.18 | 729,400 |
31 May 2024 | 107.88 | 109.99 | 107.43 | 109.07 | 109.07 | 774,500 |
30 May 2024 | 108.81 | 111.07 | 107.25 | 107.77 | 107.77 | 1,108,000 |
29 May 2024 | 108.21 | 110.51 | 107.70 | 108.83 | 108.83 | 641,300 |
28 May 2024 | 107.50 | 108.85 | 106.81 | 108.61 | 108.61 | 1,073,300 |
24 May 2024 | 106.16 | 108.58 | 106.09 | 107.49 | 107.49 | 559,400 |
23 May 2024 | 106.87 | 107.19 | 104.95 | 105.74 | 105.74 | 539,200 |
22 May 2024 | 107.82 | 108.70 | 106.31 | 106.97 | 106.97 | 908,400 |
21 May 2024 | 106.93 | 108.72 | 106.85 | 107.53 | 107.53 | 952,500 |
20 May 2024 | 105.19 | 107.80 | 104.84 | 107.60 | 107.60 | 986,700 |
17 May 2024 | 105.25 | 105.98 | 104.52 | 105.35 | 105.35 | 519,200 |
16 May 2024 | 105.44 | 105.70 | 104.10 | 104.70 | 104.70 | 687,300 |
15 May 2024 | 104.51 | 105.46 | 102.76 | 105.08 | 105.08 | 1,067,400 |
14 May 2024 | 99.69 | 102.49 | 99.44 | 102.24 | 102.24 | 1,026,900 |
13 May 2024 | 100.12 | 101.06 | 98.99 | 99.39 | 99.39 | 699,700 |
10 May 2024 | 98.72 | 101.40 | 98.52 | 100.00 | 100.00 | 1,213,100 |
09 May 2024 | 100.00 | 100.90 | 97.37 | 98.20 | 98.20 | 1,043,700 |
08 May 2024 | 98.35 | 99.49 | 97.50 | 98.27 | 98.27 | 1,313,500 |
07 May 2024 | 98.50 | 99.09 | 98.00 | 98.80 | 98.80 | 1,055,000 |
06 May 2024 | 98.53 | 100.27 | 98.00 | 98.51 | 98.51 | 1,110,000 |
03 May 2024 | 95.73 | 98.99 | 95.73 | 98.32 | 98.32 | 1,323,700 |
02 May 2024 | 96.34 | 96.67 | 95.20 | 95.33 | 95.33 | 611,700 |
01 May 2024 | 94.76 | 96.64 | 94.72 | 95.71 | 95.71 | 836,000 |
30 Apr 2024 | 95.75 | 96.22 | 94.63 | 94.67 | 94.67 | 683,500 |
29 Apr 2024 | 96.76 | 97.23 | 95.70 | 96.49 | 96.49 | 607,000 |
26 Apr 2024 | 96.66 | 96.99 | 95.12 | 96.76 | 96.76 | 423,100 |
25 Apr 2024 | 94.90 | 96.72 | 94.32 | 96.20 | 96.20 | 591,100 |
24 Apr 2024 | 95.74 | 96.80 | 94.50 | 95.89 | 95.89 | 498,200 |
23 Apr 2024 | 95.38 | 96.48 | 95.21 | 95.66 | 95.66 | 527,600 |
22 Apr 2024 | 95.75 | 96.02 | 94.57 | 95.50 | 95.50 | 1,156,000 |
19 Apr 2024 | 95.58 | 95.93 | 94.56 | 95.52 | 95.52 | 789,700 |
18 Apr 2024 | 97.13 | 97.28 | 95.22 | 95.79 | 95.79 | 760,600 |
17 Apr 2024 | 97.78 | 98.84 | 96.25 | 96.32 | 96.32 | 657,000 |
16 Apr 2024 | 97.14 | 97.72 | 95.78 | 97.43 | 97.43 | 808,100 |
15 Apr 2024 | 98.56 | 98.56 | 96.39 | 97.60 | 97.60 | 1,100,900 |
12 Apr 2024 | 99.30 | 99.40 | 96.75 | 98.00 | 98.00 | 1,509,200 |
11 Apr 2024 | 98.48 | 98.48 | 96.27 | 97.66 | 97.66 | 584,400 |
10 Apr 2024 | 97.37 | 97.64 | 95.68 | 97.55 | 97.55 | 838,900 |
09 Apr 2024 | 96.30 | 97.58 | 95.64 | 97.50 | 97.50 | 1,559,100 |
08 Apr 2024 | 93.50 | 96.18 | 93.50 | 95.87 | 95.87 | 1,714,700 |
05 Apr 2024 | 92.22 | 93.01 | 91.38 | 92.51 | 92.51 | 789,600 |
04 Apr 2024 | 92.74 | 93.75 | 91.72 | 91.79 | 91.79 | 1,097,800 |
03 Apr 2024 | 89.51 | 92.72 | 89.10 | 92.62 | 92.62 | 3,322,700 |
02 Apr 2024 | 86.16 | 91.14 | 85.01 | 90.63 | 90.63 | 4,010,300 |
01 Apr 2024 | 87.20 | 87.53 | 85.77 | 86.18 | 86.18 | 884,800 |
28 Mar 2024 | 86.70 | 87.33 | 85.93 | 86.41 | 86.41 | 736,100 |
27 Mar 2024 | 86.67 | 86.78 | 85.56 | 86.39 | 86.39 | 784,500 |
26 Mar 2024 | 86.03 | 86.44 | 85.22 | 86.23 | 86.23 | 747,000 |
25 Mar 2024 | 86.80 | 87.19 | 84.88 | 85.81 | 85.81 | 1,526,200 |
22 Mar 2024 | 86.30 | 87.50 | 86.04 | 86.63 | 86.63 | 1,119,400 |
21 Mar 2024 | 87.00 | 87.42 | 85.45 | 86.42 | 86.42 | 1,596,300 |
20 Mar 2024 | 81.15 | 87.50 | 80.89 | 87.37 | 87.37 | 4,944,300 |
19 Mar 2024 | 81.05 | 81.71 | 80.03 | 81.02 | 81.02 | 1,035,200 |
18 Mar 2024 | 79.80 | 81.67 | 79.65 | 80.81 | 80.81 | 1,339,300 |
15 Mar 2024 | 80.31 | 80.86 | 79.44 | 79.79 | 79.79 | 1,413,300 |
14 Mar 2024 | 81.08 | 81.43 | 79.32 | 79.70 | 79.70 | 1,196,900 |
13 Mar 2024 | 81.30 | 81.58 | 80.11 | 80.77 | 80.77 | 1,834,300 |
12 Mar 2024 | 80.50 | 81.44 | 80.22 | 81.28 | 81.28 | 903,100 |
11 Mar 2024 | 81.86 | 81.86 | 80.41 | 81.30 | 81.30 | 1,180,800 |
08 Mar 2024 | 80.24 | 81.82 | 80.00 | 81.39 | 81.39 | 843,500 |
07 Mar 2024 | 81.25 | 81.83 | 80.47 | 80.61 | 80.61 | 1,282,800 |
06 Mar 2024 | 81.00 | 81.30 | 78.93 | 79.29 | 79.29 | 1,441,100 |
05 Mar 2024 | 78.85 | 81.54 | 78.69 | 80.58 | 80.58 | 3,632,000 |
04 Mar 2024 | 82.34 | 83.22 | 81.07 | 81.67 | 81.67 | 733,800 |
01 Mar 2024 | 83.71 | 83.91 | 81.78 | 82.31 | 82.31 | 1,108,600 |
29 Feb 2024 | 82.41 | 85.17 | 82.36 | 83.73 | 83.73 | 1,135,900 |
28 Feb 2024 | 83.25 | 86.74 | 82.90 | 82.93 | 82.93 | 2,118,700 |
27 Feb 2024 | 84.46 | 86.64 | 83.93 | 86.30 | 86.30 | 1,002,800 |
26 Feb 2024 | 86.28 | 86.40 | 84.42 | 84.46 | 84.46 | 1,173,300 |
23 Feb 2024 | 86.57 | 86.80 | 85.30 | 85.81 | 85.81 | 858,800 |
22 Feb 2024 | 85.61 | 86.29 | 85.29 | 86.15 | 86.15 | 876,400 |
21 Feb 2024 | 85.65 | 85.84 | 84.38 | 85.57 | 85.57 | 1,413,300 |
20 Feb 2024 | 85.71 | 86.95 | 85.50 | 85.76 | 85.76 | 921,900 |
16 Feb 2024 | 86.63 | 87.02 | 85.63 | 85.63 | 85.63 | 1,023,500 |
15 Feb 2024 | 87.82 | 88.58 | 86.61 | 87.00 | 87.00 | 1,501,800 |
14 Feb 2024 | 87.10 | 87.90 | 86.20 | 87.56 | 87.56 | 851,500 |
13 Feb 2024 | 86.65 | 88.32 | 86.02 | 87.50 | 87.50 | 1,460,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |