Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 96.00 | 96.04 | 94.02 | 94.05 | 94.05 | 426,700 |
Jul 25, 2024 | 96.11 | 96.33 | 94.70 | 94.81 | 94.81 | 428,900 |
Jul 24, 2024 | 97.65 | 97.65 | 95.38 | 96.62 | 96.62 | 608,900 |
Jul 23, 2024 | 100.16 | 100.51 | 98.12 | 98.15 | 98.15 | 282,300 |
Jul 22, 2024 | 100.36 | 100.36 | 98.39 | 100.00 | 100.00 | 1,337,300 |
Jul 19, 2024 | 99.35 | 100.28 | 98.53 | 99.90 | 99.90 | 276,500 |
Jul 18, 2024 | 101.73 | 102.33 | 99.23 | 99.31 | 99.31 | 1,118,100 |
Jul 17, 2024 | 101.86 | 102.78 | 100.61 | 102.55 | 102.55 | 1,277,400 |
Jul 16, 2024 | 99.05 | 102.35 | 98.76 | 102.19 | 102.19 | 590,100 |
Jul 15, 2024 | 99.47 | 100.05 | 98.79 | 98.97 | 98.97 | 655,000 |
Jul 12, 2024 | 98.10 | 99.69 | 98.10 | 99.39 | 99.39 | 744,800 |
Jul 11, 2024 | 95.13 | 98.20 | 95.13 | 98.12 | 98.12 | 708,900 |
Jul 10, 2024 | 93.10 | 95.10 | 93.00 | 95.05 | 95.05 | 816,600 |
Jul 09, 2024 | 95.21 | 95.59 | 92.24 | 92.84 | 92.84 | 729,900 |
Jul 08, 2024 | 95.49 | 96.36 | 95.10 | 95.53 | 95.53 | 1,738,600 |
Jul 05, 2024 | 95.41 | 95.65 | 94.66 | 94.92 | 94.92 | 399,600 |
Jul 04, 2024 | 95.51 | 96.07 | 95.10 | 95.36 | 95.36 | 762,200 |
Jul 03, 2024 | 93.81 | 95.79 | 93.70 | 95.71 | 95.71 | 444,300 |
Jul 02, 2024 | 96.00 | 96.36 | 93.63 | 93.95 | 93.95 | 658,400 |
Jun 28, 2024 | 95.89 | 97.84 | 95.42 | 96.40 | 96.40 | 746,300 |
Jun 27, 2024 | 95.35 | 95.43 | 94.34 | 95.17 | 95.17 | 796,400 |
Jun 26, 2024 | 94.77 | 95.18 | 94.26 | 95.03 | 95.03 | 1,690,500 |
Jun 25, 2024 | 95.67 | 96.01 | 94.01 | 94.78 | 94.78 | 2,198,900 |
Jun 24, 2024 | 94.91 | 96.01 | 94.34 | 95.85 | 95.85 | 2,786,400 |
Jun 21, 2024 | 93.52 | 95.29 | 93.52 | 94.84 | 94.84 | 4,778,200 |
Jun 20, 2024 | 93.79 | 94.53 | 93.30 | 94.31 | 94.31 | 1,758,800 |
Jun 19, 2024 | 94.41 | 95.20 | 93.44 | 93.64 | 93.64 | 1,351,800 |
Jun 18, 2024 | 95.34 | 95.63 | 94.19 | 94.49 | 94.49 | 2,214,400 |
Jun 17, 2024 | 94.61 | 95.60 | 94.54 | 95.13 | 95.13 | 4,413,100 |
Jun 14, 2024 | 94.88 | 95.48 | 93.85 | 94.65 | 94.65 | 647,700 |
Jun 13, 2024 | 94.58 | 95.74 | 94.36 | 95.24 | 95.24 | 365,500 |
Jun 12, 2024 | 94.38 | 95.40 | 94.10 | 94.55 | 94.55 | 635,400 |
Jun 11, 2024 | 92.75 | 93.87 | 92.40 | 93.71 | 93.71 | 642,400 |
Jun 10, 2024 | 94.50 | 94.77 | 92.91 | 93.10 | 93.10 | 708,000 |
Jun 07, 2024 | 96.89 | 97.24 | 94.25 | 94.61 | 94.61 | 1,316,200 |
Jun 06, 2024 | 96.86 | 97.39 | 95.51 | 97.11 | 97.11 | 586,500 |
Jun 05, 2024 | 95.86 | 97.36 | 95.83 | 96.98 | 96.98 | 524,300 |
Jun 04, 2024 | 95.42 | 95.94 | 95.03 | 95.70 | 95.70 | 654,800 |
Jun 03, 2024 | 93.01 | 95.94 | 93.01 | 95.55 | 95.55 | 945,100 |
May 31, 2024 | 91.50 | 93.55 | 91.16 | 93.46 | 93.46 | 1,640,700 |
May 30, 2024 | 91.18 | 91.48 | 90.21 | 91.33 | 91.33 | 485,600 |
May 29, 2024 | 91.28 | 91.79 | 90.70 | 90.92 | 90.92 | 436,900 |
May 28, 2024 | 92.59 | 93.08 | 91.62 | 91.75 | 91.75 | 687,700 |
May 27, 2024 | 92.00 | 94.01 | 92.00 | 92.94 | 92.94 | 165,400 |
May 24, 2024 | 92.54 | 93.22 | 92.10 | 92.29 | 92.29 | 1,524,600 |
May 23, 2024 | 93.64 | 93.65 | 91.88 | 92.32 | 92.32 | 899,100 |
May 22, 2024 | 94.13 | 94.62 | 93.25 | 93.49 | 93.49 | 487,900 |
May 21, 2024 | 95.88 | 95.95 | 94.10 | 94.21 | 94.21 | 679,200 |
May 17, 2024 | 97.52 | 97.66 | 95.67 | 96.45 | 96.45 | 483,600 |
May 16, 2024 | 97.27 | 97.50 | 96.39 | 97.49 | 97.49 | 449,200 |
May 15, 2024 | 98.60 | 98.63 | 96.78 | 97.20 | 97.20 | 557,800 |
May 14, 2024 | 98.49 | 99.16 | 97.94 | 97.95 | 97.95 | 447,200 |
May 13, 2024 | 100.33 | 100.68 | 98.13 | 98.58 | 98.58 | 541,800 |
May 10, 2024 | 100.72 | 102.27 | 98.06 | 100.16 | 100.16 | 988,800 |
May 09, 2024 | 100.94 | 101.33 | 100.30 | 100.66 | 100.66 | 380,400 |
May 08, 2024 | 101.76 | 101.95 | 100.38 | 100.82 | 100.82 | 749,100 |
May 07, 2024 | 103.09 | 103.14 | 101.73 | 102.01 | 102.01 | 409,900 |
May 06, 2024 | 103.86 | 104.34 | 102.08 | 103.00 | 103.00 | 424,400 |
May 03, 2024 | 102.17 | 103.79 | 101.89 | 103.74 | 103.74 | 422,600 |
May 02, 2024 | 100.97 | 102.35 | 100.12 | 101.51 | 101.51 | 396,400 |
May 01, 2024 | 103.81 | 103.81 | 99.85 | 100.76 | 100.76 | 1,100,100 |
Apr 30, 2024 | 102.51 | 106.11 | 101.49 | 104.44 | 104.44 | 723,500 |
Apr 29, 2024 | 101.07 | 101.63 | 100.34 | 100.87 | 100.87 | 1,016,700 |
Apr 26, 2024 | 99.60 | 101.44 | 99.60 | 100.91 | 100.91 | 378,200 |
Apr 25, 2024 | 100.18 | 100.66 | 99.26 | 99.83 | 99.83 | 411,200 |
Apr 24, 2024 | 101.45 | 101.94 | 100.33 | 100.86 | 100.86 | 398,100 |
Apr 23, 2024 | 100.66 | 101.91 | 100.55 | 101.56 | 101.56 | 586,300 |
Apr 22, 2024 | 98.44 | 101.11 | 98.25 | 100.45 | 100.45 | 474,200 |
Apr 19, 2024 | 98.40 | 98.60 | 97.75 | 98.20 | 98.20 | 287,300 |
Apr 18, 2024 | 97.34 | 98.50 | 97.30 | 98.25 | 98.25 | 672,700 |
Apr 17, 2024 | 98.05 | 98.42 | 97.39 | 97.42 | 97.42 | 440,000 |
Apr 16, 2024 | 97.10 | 98.14 | 96.11 | 97.84 | 97.84 | 599,700 |
Apr 15, 2024 | 98.61 | 98.73 | 96.78 | 97.22 | 97.22 | 471,400 |
Apr 12, 2024 | 98.30 | 98.64 | 97.49 | 98.18 | 98.18 | 936,500 |
Apr 11, 2024 | 100.10 | 100.12 | 98.00 | 98.77 | 98.77 | 390,100 |
Apr 10, 2024 | 99.88 | 100.06 | 98.39 | 99.12 | 99.12 | 499,700 |
Apr 09, 2024 | 101.21 | 101.45 | 100.18 | 100.72 | 100.72 | 415,900 |
Apr 08, 2024 | 101.22 | 101.77 | 100.51 | 101.01 | 101.01 | 309,300 |
Apr 05, 2024 | 101.68 | 102.19 | 100.66 | 101.27 | 101.27 | 412,800 |
Apr 04, 2024 | 104.16 | 104.60 | 101.00 | 101.07 | 101.07 | 549,800 |
Apr 03, 2024 | 105.29 | 105.70 | 103.36 | 103.79 | 103.79 | 479,400 |
Apr 02, 2024 | 106.12 | 106.12 | 104.87 | 105.75 | 105.75 | 321,000 |
Apr 01, 2024 | 107.47 | 107.54 | 105.78 | 106.49 | 106.49 | 311,300 |
Mar 28, 2024 | 107.50 | 108.44 | 107.38 | 107.57 | 107.57 | 322,400 |
Mar 27, 2024 | 107.51 | 107.75 | 106.65 | 107.34 | 107.34 | 194,600 |
Mar 26, 2024 | 106.85 | 107.64 | 106.37 | 106.87 | 106.87 | 917,000 |
Mar 25, 2024 | 107.75 | 108.13 | 106.79 | 106.85 | 106.85 | 730,000 |
Mar 22, 2024 | 108.86 | 108.94 | 107.77 | 107.87 | 107.87 | 1,131,600 |
Mar 21, 2024 | 109.32 | 109.99 | 108.61 | 108.84 | 108.84 | 974,300 |
Mar 20, 2024 | 109.36 | 109.71 | 108.70 | 109.04 | 109.04 | 1,557,000 |
Mar 19, 2024 | 109.54 | 110.24 | 109.14 | 109.81 | 109.81 | 470,600 |
Mar 18, 2024 | 107.54 | 109.14 | 107.27 | 109.07 | 109.07 | 1,446,900 |
Mar 15, 2024 | 110.15 | 110.34 | 106.81 | 106.95 | 106.95 | 3,442,600 |
Mar 14, 2024 | 111.41 | 111.41 | 109.13 | 110.36 | 110.36 | 1,690,000 |
Mar 13, 2024 | 110.28 | 112.12 | 110.28 | 111.50 | 111.50 | 580,500 |
Mar 12, 2024 | 108.72 | 110.82 | 108.72 | 110.46 | 110.46 | 1,806,800 |
Mar 11, 2024 | 107.52 | 108.57 | 107.08 | 108.31 | 108.31 | 611,000 |
Mar 08, 2024 | 108.42 | 108.80 | 107.38 | 107.54 | 107.54 | 292,400 |
Mar 07, 2024 | 110.00 | 110.27 | 108.18 | 108.48 | 108.48 | 333,800 |
Mar 06, 2024 | 108.00 | 109.88 | 107.71 | 109.82 | 109.82 | 613,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |