Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 92.98 | 93.01 | 90.75 | 92.43 | 92.43 | 2,699,800 |
25 July 2024 | 90.20 | 93.11 | 88.82 | 90.88 | 90.88 | 4,904,700 |
24 July 2024 | 97.50 | 97.75 | 89.26 | 89.32 | 89.32 | 8,057,800 |
23 July 2024 | 100.70 | 102.39 | 99.57 | 100.90 | 100.90 | 2,694,500 |
22 July 2024 | 98.27 | 100.80 | 97.27 | 100.44 | 100.44 | 4,749,900 |
19 July 2024 | 95.35 | 97.19 | 95.29 | 96.01 | 96.01 | 2,093,300 |
18 July 2024 | 96.25 | 97.86 | 94.63 | 95.72 | 95.72 | 2,806,900 |
17 July 2024 | 98.64 | 99.38 | 94.84 | 95.24 | 95.24 | 5,465,200 |
16 July 2024 | 100.90 | 101.59 | 99.38 | 100.95 | 100.95 | 2,283,700 |
15 July 2024 | 99.80 | 102.14 | 99.14 | 100.09 | 100.09 | 3,362,100 |
12 July 2024 | 98.00 | 100.66 | 96.55 | 99.48 | 99.48 | 3,159,500 |
11 July 2024 | 101.05 | 101.14 | 98.28 | 98.57 | 98.57 | 3,405,000 |
10 July 2024 | 102.18 | 102.67 | 98.10 | 99.82 | 99.82 | 4,390,300 |
09 July 2024 | 99.48 | 101.62 | 98.51 | 101.52 | 101.52 | 4,147,300 |
08 July 2024 | 99.98 | 99.98 | 98.40 | 99.08 | 99.08 | 2,005,100 |
05 July 2024 | 99.20 | 100.29 | 98.76 | 99.90 | 99.90 | 2,439,200 |
03 July 2024 | 98.48 | 100.25 | 97.96 | 99.47 | 99.47 | 2,281,000 |
02 July 2024 | 97.63 | 99.00 | 96.93 | 98.34 | 98.34 | 2,444,000 |
01 July 2024 | 97.43 | 98.40 | 96.14 | 97.97 | 97.97 | 2,085,800 |
28 June 2024 | 98.48 | 98.66 | 96.10 | 97.67 | 97.67 | 6,329,000 |
27 June 2024 | 97.50 | 99.32 | 97.17 | 98.22 | 98.22 | 2,644,600 |
26 June 2024 | 97.16 | 98.86 | 97.14 | 97.71 | 97.71 | 2,404,100 |
25 June 2024 | 96.05 | 98.75 | 95.18 | 97.73 | 97.73 | 2,610,600 |
24 June 2024 | 97.02 | 97.59 | 95.72 | 95.76 | 95.76 | 3,374,500 |
21 June 2024 | 98.07 | 98.07 | 96.40 | 97.71 | 97.71 | 4,007,500 |
20 June 2024 | 99.01 | 99.18 | 96.60 | 97.28 | 97.28 | 2,987,000 |
18 June 2024 | 98.02 | 99.54 | 97.28 | 99.25 | 99.25 | 2,781,700 |
17 June 2024 | 95.25 | 99.03 | 94.66 | 97.68 | 97.68 | 3,162,500 |
14 June 2024 | 95.07 | 95.75 | 94.68 | 95.66 | 95.66 | 2,012,900 |
13 June 2024 | 97.78 | 98.00 | 94.87 | 95.62 | 95.62 | 2,501,700 |
12 June 2024 | 94.58 | 98.10 | 94.17 | 97.46 | 97.46 | 4,466,100 |
11 June 2024 | 93.19 | 94.45 | 92.01 | 92.19 | 92.19 | 5,523,200 |
10 June 2024 | 93.90 | 94.04 | 90.76 | 92.65 | 92.65 | 5,002,400 |
07 June 2024 | 96.23 | 97.09 | 94.10 | 94.17 | 94.17 | 3,268,800 |
06 June 2024 | 97.43 | 98.18 | 96.50 | 97.19 | 97.19 | 1,837,800 |
05 June 2024 | 95.27 | 97.85 | 94.69 | 97.41 | 97.41 | 4,674,300 |
04 June 2024 | 92.34 | 95.16 | 92.25 | 94.48 | 94.48 | 3,023,000 |
03 June 2024 | 93.29 | 94.29 | 91.54 | 93.11 | 93.11 | 1,940,800 |
31 May 2024 | 93.70 | 94.81 | 91.46 | 92.78 | 92.78 | 3,071,100 |
30 May 2024 | 95.29 | 95.66 | 93.07 | 93.71 | 93.71 | 2,348,700 |
29 May 2024 | 93.03 | 96.09 | 93.03 | 95.45 | 95.45 | 2,570,400 |
28 May 2024 | 94.50 | 95.68 | 94.10 | 95.09 | 95.09 | 1,904,300 |
24 May 2024 | 93.24 | 95.30 | 92.61 | 94.75 | 94.75 | 1,999,700 |
23 May 2024 | 95.32 | 96.19 | 92.12 | 92.51 | 92.51 | 2,535,900 |
22 May 2024 | 95.74 | 96.17 | 94.53 | 95.32 | 95.32 | 1,940,500 |
21 May 2024 | 97.00 | 97.00 | 94.89 | 95.65 | 95.65 | 2,713,900 |
20 May 2024 | 94.48 | 97.65 | 94.20 | 97.50 | 97.50 | 3,793,300 |
17 May 2024 | 93.67 | 94.96 | 93.45 | 94.78 | 94.78 | 4,700,200 |
16 May 2024 | 90.25 | 95.35 | 90.01 | 93.19 | 93.19 | 10,923,900 |
15 May 2024 | 87.74 | 91.50 | 85.11 | 90.25 | 90.25 | 7,631,100 |
14 May 2024 | 87.53 | 87.79 | 85.58 | 86.18 | 86.18 | 3,271,700 |
13 May 2024 | 87.91 | 89.33 | 87.47 | 87.53 | 87.53 | 2,694,300 |
10 May 2024 | 88.75 | 88.99 | 86.74 | 87.26 | 87.26 | 4,294,700 |
09 May 2024 | 88.00 | 89.86 | 85.80 | 88.67 | 88.67 | 8,744,600 |
08 May 2024 | 87.49 | 88.24 | 85.71 | 86.02 | 86.02 | 6,603,700 |
07 May 2024 | 90.63 | 92.18 | 89.59 | 89.64 | 89.64 | 4,950,400 |
06 May 2024 | 89.00 | 91.58 | 89.00 | 91.36 | 91.36 | 3,560,900 |
03 May 2024 | 89.27 | 90.69 | 87.77 | 88.59 | 88.59 | 3,778,000 |
02 May 2024 | 88.16 | 88.77 | 85.70 | 88.12 | 88.12 | 4,148,600 |
01 May 2024 | 83.14 | 87.38 | 83.14 | 85.41 | 85.41 | 3,352,000 |
30 Apr 2024 | 84.73 | 84.80 | 82.85 | 82.85 | 82.85 | 2,442,200 |
29 Apr 2024 | 84.50 | 85.24 | 83.78 | 84.50 | 84.50 | 1,757,100 |
26 Apr 2024 | 84.87 | 85.75 | 84.52 | 84.73 | 84.73 | 2,944,900 |
25 Apr 2024 | 80.00 | 83.52 | 79.63 | 83.34 | 83.34 | 4,238,700 |
24 Apr 2024 | 84.50 | 85.43 | 82.77 | 83.79 | 83.79 | 6,568,200 |
23 Apr 2024 | 78.00 | 82.17 | 77.91 | 81.07 | 81.07 | 3,251,400 |
22 Apr 2024 | 78.10 | 78.97 | 76.12 | 77.84 | 77.84 | 2,535,800 |
19 Apr 2024 | 80.60 | 80.67 | 76.83 | 77.30 | 77.30 | 3,058,700 |
18 Apr 2024 | 80.37 | 81.99 | 79.94 | 80.81 | 80.81 | 1,916,100 |
17 Apr 2024 | 82.56 | 82.64 | 80.10 | 80.13 | 80.13 | 1,861,900 |
16 Apr 2024 | 81.00 | 82.42 | 79.30 | 82.13 | 82.13 | 2,872,100 |
15 Apr 2024 | 86.46 | 86.50 | 80.64 | 80.99 | 80.99 | 3,833,700 |
12 Apr 2024 | 86.79 | 87.22 | 85.60 | 86.37 | 86.37 | 2,349,100 |
11 Apr 2024 | 86.90 | 87.98 | 85.85 | 87.70 | 87.70 | 2,674,000 |
10 Apr 2024 | 84.56 | 86.78 | 84.11 | 86.44 | 86.44 | 2,260,900 |
09 Apr 2024 | 87.05 | 87.75 | 86.41 | 86.84 | 86.84 | 1,716,600 |
08 Apr 2024 | 86.12 | 87.00 | 85.30 | 86.68 | 86.68 | 1,644,200 |
05 Apr 2024 | 84.58 | 86.93 | 84.12 | 85.83 | 85.83 | 1,938,800 |
04 Apr 2024 | 87.85 | 88.19 | 84.52 | 84.56 | 84.56 | 3,812,300 |
03 Apr 2024 | 86.52 | 87.91 | 86.21 | 86.94 | 86.94 | 2,126,600 |
02 Apr 2024 | 85.16 | 87.35 | 84.33 | 87.09 | 87.09 | 2,587,500 |
01 Apr 2024 | 87.40 | 88.61 | 86.78 | 87.31 | 87.31 | 1,821,500 |
28 Mar 2024 | 87.51 | 88.19 | 86.82 | 87.42 | 87.42 | 3,053,100 |
27 Mar 2024 | 87.98 | 88.34 | 86.03 | 87.21 | 87.21 | 2,795,200 |
26 Mar 2024 | 88.00 | 89.88 | 86.89 | 87.05 | 87.05 | 4,727,600 |
25 Mar 2024 | 85.00 | 87.61 | 84.92 | 87.55 | 87.55 | 3,426,300 |
22 Mar 2024 | 85.27 | 85.53 | 84.06 | 85.06 | 85.06 | 3,025,400 |
21 Mar 2024 | 84.73 | 85.42 | 84.29 | 85.06 | 85.06 | 4,484,600 |
20 Mar 2024 | 80.65 | 84.48 | 80.54 | 83.47 | 83.47 | 6,542,800 |
19 Mar 2024 | 78.37 | 80.08 | 77.95 | 79.76 | 79.76 | 3,581,300 |
18 Mar 2024 | 77.76 | 79.02 | 77.02 | 78.35 | 78.35 | 3,047,300 |
15 Mar 2024 | 77.53 | 78.05 | 76.42 | 76.72 | 76.72 | 4,365,300 |
14 Mar 2024 | 80.35 | 80.41 | 76.99 | 77.53 | 77.53 | 5,793,100 |
13 Mar 2024 | 80.14 | 81.51 | 80.03 | 80.16 | 80.16 | 3,319,900 |
12 Mar 2024 | 82.00 | 82.25 | 80.01 | 80.43 | 80.43 | 2,943,600 |
11 Mar 2024 | 81.01 | 82.16 | 80.64 | 81.45 | 81.45 | 2,340,600 |
08 Mar 2024 | 81.77 | 83.74 | 81.32 | 81.59 | 81.59 | 3,544,900 |
07 Mar 2024 | 82.60 | 83.30 | 81.60 | 81.83 | 81.83 | 2,935,300 |
06 Mar 2024 | 82.60 | 83.01 | 81.21 | 82.18 | 82.18 | 3,481,100 |
05 Mar 2024 | 82.27 | 82.50 | 80.71 | 81.45 | 81.45 | 2,974,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |