Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 16, 2024 | 89.92 | 91.24 | 89.92 | 91.02 | 91.02 | 135,200 |
Sept 13, 2024 | 91.05 | 91.60 | 90.57 | 90.79 | 90.79 | 81,500 |
Sept 12, 2024 | 90.23 | 91.12 | 89.48 | 90.98 | 90.98 | 93,900 |
Sept 11, 2024 | 89.95 | 90.38 | 88.33 | 90.38 | 90.38 | 132,100 |
Sept 10, 2024 | 89.49 | 89.99 | 88.75 | 89.75 | 89.75 | 196,800 |
Sept 09, 2024 | 90.05 | 90.50 | 89.66 | 90.05 | 90.05 | 171,400 |
Sept 06, 2024 | 91.78 | 92.07 | 89.00 | 89.03 | 89.03 | 93,900 |
Sept 05, 2024 | 91.57 | 92.06 | 91.30 | 91.73 | 91.73 | 96,300 |
Sept 04, 2024 | 92.12 | 92.76 | 92.05 | 92.14 | 92.14 | 92,200 |
Sept 03, 2024 | 94.13 | 94.13 | 92.10 | 92.20 | 92.20 | 79,400 |
Aug 30, 2024 | 93.85 | 94.66 | 93.59 | 94.18 | 94.18 | 83,200 |
Aug 29, 2024 | 93.69 | 94.72 | 93.27 | 93.80 | 93.80 | 78,600 |
Aug 28, 2024 | 94.12 | 94.15 | 92.96 | 93.21 | 93.21 | 97,800 |
Aug 27, 2024 | 92.61 | 93.87 | 92.61 | 93.42 | 93.42 | 102,200 |
Aug 26, 2024 | 93.42 | 93.91 | 92.88 | 93.89 | 93.89 | 67,000 |
Aug 23, 2024 | 92.44 | 93.61 | 92.35 | 93.61 | 93.61 | 143,100 |
Aug 22, 2024 | 92.23 | 92.40 | 91.31 | 91.37 | 91.37 | 228,800 |
Aug 21, 2024 | 91.35 | 92.37 | 91.10 | 92.37 | 92.37 | 124,200 |
Aug 20, 2024 | 90.89 | 91.31 | 90.73 | 91.13 | 91.13 | 71,800 |
Aug 19, 2024 | 90.26 | 91.05 | 90.19 | 90.94 | 90.94 | 96,400 |
Aug 16, 2024 | 89.32 | 89.99 | 89.23 | 89.80 | 89.80 | 76,200 |
Aug 15, 2024 | 89.02 | 89.51 | 88.86 | 89.08 | 89.08 | 113,200 |
Aug 14, 2024 | 88.45 | 88.66 | 87.48 | 87.73 | 87.73 | 85,600 |
Aug 13, 2024 | 86.81 | 87.78 | 86.56 | 87.50 | 87.50 | 116,600 |
Aug 12, 2024 | 86.10 | 86.34 | 85.51 | 85.64 | 85.64 | 199,400 |
Aug 09, 2024 | 85.52 | 85.96 | 84.82 | 85.73 | 85.73 | 161,200 |
Aug 08, 2024 | 86.13 | 87.22 | 85.82 | 87.09 | 87.09 | 126,800 |
Aug 07, 2024 | 84.88 | 86.12 | 83.87 | 83.87 | 83.87 | 251,000 |
Aug 06, 2024 | 84.07 | 85.02 | 83.64 | 84.42 | 84.42 | 338,400 |
Aug 05, 2024 | 83.99 | 85.42 | 83.85 | 84.92 | 84.92 | 167,000 |
Aug 02, 2024 | 86.18 | 86.62 | 85.64 | 86.45 | 86.45 | 178,200 |
Aug 01, 2024 | 90.54 | 90.70 | 88.08 | 88.35 | 88.35 | 133,800 |
Jul 31, 2024 | 91.75 | 92.14 | 91.22 | 91.40 | 91.40 | 86,600 |
Jul 30, 2024 | 90.76 | 91.51 | 90.70 | 91.51 | 91.51 | 111,000 |
Jul 29, 2024 | 91.27 | 91.41 | 90.51 | 90.89 | 90.89 | 80,800 |
Jul 26, 2024 | 92.16 | 92.62 | 91.93 | 92.52 | 92.52 | 87,500 |
Jul 25, 2024 | 91.09 | 92.20 | 90.56 | 91.55 | 91.55 | 123,200 |
Jul 24, 2024 | 93.03 | 93.37 | 92.39 | 92.63 | 92.63 | 99,900 |
Jul 23, 2024 | 94.45 | 94.77 | 93.88 | 93.94 | 93.94 | 98,400 |
Jul 22, 2024 | 94.75 | 94.94 | 94.18 | 94.70 | 94.70 | 134,900 |
Jul 19, 2024 | 93.48 | 93.71 | 92.71 | 92.90 | 92.90 | 95,800 |
Jul 18, 2024 | 94.67 | 94.69 | 92.53 | 92.76 | 92.76 | 1,469,100 |
Jul 17, 2024 | 97.51 | 97.98 | 97.11 | 97.45 | 97.45 | 84,000 |
Jul 16, 2024 | 98.55 | 99.20 | 98.24 | 99.18 | 99.18 | 112,500 |
Jul 15, 2024 | 99.03 | 99.14 | 98.12 | 98.12 | 98.12 | 89,900 |
Jul 12, 2024 | 98.31 | 100.74 | 98.26 | 100.00 | 100.00 | 131,000 |
Jul 11, 2024 | 96.71 | 97.33 | 96.54 | 97.07 | 97.07 | 123,800 |
Jul 10, 2024 | 94.96 | 95.96 | 94.90 | 95.74 | 95.74 | 109,900 |
Jul 09, 2024 | 94.38 | 94.63 | 93.34 | 93.99 | 93.99 | 74,500 |
Jul 08, 2024 | 96.53 | 96.75 | 95.69 | 95.97 | 95.97 | 86,200 |
Jul 05, 2024 | 96.95 | 97.01 | 95.46 | 96.19 | 96.19 | 65,200 |
Jul 03, 2024 | 95.17 | 95.76 | 95.12 | 95.56 | 95.56 | 70,300 |
Jul 02, 2024 | 93.67 | 94.22 | 93.53 | 94.22 | 94.22 | 82,100 |
Jul 01, 2024 | 95.71 | 95.81 | 94.90 | 95.19 | 95.19 | 73,300 |
Jun 28, 2024 | 92.76 | 93.69 | 92.76 | 93.25 | 93.25 | 93,300 |
Jun 27, 2024 | 93.23 | 93.92 | 92.57 | 92.95 | 92.95 | 112,600 |
Jun 26, 2024 | 89.95 | 90.67 | 89.68 | 90.42 | 90.42 | 125,300 |
Jun 25, 2024 | 90.97 | 91.13 | 90.40 | 90.93 | 90.93 | 97,500 |
Jun 24, 2024 | 91.36 | 92.10 | 90.95 | 91.51 | 91.51 | 222,800 |
Jun 21, 2024 | 89.87 | 90.10 | 89.13 | 89.89 | 89.89 | 134,000 |
Jun 20, 2024 | 91.06 | 91.48 | 90.71 | 90.97 | 90.97 | 2,201,700 |
Jun 18, 2024 | 89.97 | 90.73 | 89.95 | 90.64 | 90.64 | 226,600 |
Jun 17, 2024 | 90.07 | 90.89 | 89.60 | 90.82 | 90.82 | 136,200 |
Jun 14, 2024 | 88.91 | 89.40 | 88.37 | 88.75 | 88.75 | 133,200 |
Jun 13, 2024 | 93.66 | 93.66 | 91.62 | 91.95 | 91.95 | 155,800 |
Jun 12, 2024 | 95.49 | 96.84 | 95.49 | 96.08 | 96.08 | 119,600 |
Jun 11, 2024 | 93.10 | 93.13 | 92.33 | 92.62 | 92.62 | 118,600 |
Jun 10, 2024 | 92.92 | 94.19 | 92.78 | 94.19 | 94.19 | 103,500 |
Jun 07, 2024 | 93.93 | 94.60 | 93.93 | 94.13 | 94.13 | 868,700 |
Jun 06, 2024 | 95.82 | 95.90 | 95.22 | 95.43 | 95.43 | 173,100 |
Jun 05, 2024 | 97.06 | 97.70 | 96.36 | 97.50 | 97.50 | 126,700 |
Jun 04, 2024 | 95.87 | 96.04 | 94.69 | 95.14 | 95.14 | 61,900 |
Jun 03, 2024 | 97.14 | 97.28 | 96.35 | 96.62 | 96.62 | 83,700 |
May 31, 2024 | 95.81 | 96.53 | 95.15 | 96.53 | 96.53 | 98,100 |
May 30, 2024 | 95.02 | 95.86 | 95.02 | 95.45 | 95.45 | 101,000 |
May 29, 2024 | 95.24 | 95.78 | 94.96 | 95.04 | 95.04 | 98,800 |
May 28, 2024 | 97.27 | 97.30 | 95.84 | 96.13 | 96.13 | 139,000 |
May 24, 2024 | 95.70 | 96.38 | 95.52 | 96.38 | 96.38 | 212,300 |
May 23, 2024 | 96.42 | 96.47 | 94.72 | 94.98 | 94.98 | 138,600 |
May 22, 2024 | 94.76 | 94.89 | 93.50 | 93.85 | 93.85 | 110,000 |
May 21, 2024 | 93.98 | 94.53 | 93.93 | 94.39 | 94.39 | 169,200 |
May 20, 2024 | 93.90 | 94.43 | 93.82 | 94.00 | 94.00 | 57,500 |
May 17, 2024 | 94.35 | 94.65 | 93.92 | 93.94 | 93.94 | 139,200 |
May 16, 2024 | 95.86 | 96.01 | 94.90 | 95.00 | 95.00 | 207,800 |
May 15, 2024 | 102.07 | 102.23 | 101.09 | 102.06 | 102.06 | 97,700 |
May 14, 2024 | 100.50 | 100.62 | 100.20 | 100.59 | 100.59 | 56,200 |
May 13, 2024 | 102.81 | 102.81 | 101.14 | 101.18 | 101.18 | 74,400 |
May 10, 2024 | 101.05 | 101.59 | 100.39 | 101.49 | 101.49 | 109,700 |
May 09, 2024 | 99.24 | 99.76 | 98.98 | 99.76 | 99.76 | 594,600 |
May 08, 2024 | 97.18 | 97.76 | 97.18 | 97.64 | 97.64 | 109,700 |
May 07, 2024 | 95.48 | 97.42 | 94.99 | 96.97 | 96.97 | 159,200 |
May 06, 2024 | 96.97 | 96.97 | 96.23 | 96.91 | 96.91 | 67,400 |
May 03, 2024 | 96.00 | 96.20 | 95.05 | 95.65 | 95.65 | 69,900 |
May 02, 2024 | 94.61 | 94.61 | 93.44 | 94.34 | 94.34 | 119,700 |
May 01, 2024 | 93.50 | 96.36 | 91.68 | 93.53 | 93.53 | 107,700 |
Apr 30, 2024 | 94.64 | 95.01 | 93.57 | 93.57 | 93.57 | 83,200 |
Apr 29, 2024 | 95.65 | 95.65 | 94.94 | 95.18 | 95.18 | 72,300 |
Apr 26, 2024 | 93.05 | 95.35 | 93.05 | 95.24 | 95.24 | 85,200 |
Apr 25, 2024 | 91.96 | 93.51 | 91.96 | 93.16 | 93.16 | 95,400 |
Apr 24, 2024 | 94.00 | 94.32 | 92.96 | 93.66 | 93.66 | 80,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |