Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Sept 2024 | 94.46 | 94.55 | 93.97 | 94.23 | 94.23 | 4,820 |
19 Sept 2024 | 94.12 | 95.13 | 93.91 | 94.95 | 94.95 | 6,628 |
18 Sept 2024 | 93.47 | 93.50 | 92.72 | 92.78 | 92.78 | 3,938 |
17 Sept 2024 | 93.54 | 94.06 | 93.54 | 93.93 | 93.93 | 3,400 |
16 Sept 2024 | 93.13 | 93.47 | 92.75 | 93.28 | 93.28 | 9,577 |
13 Sept 2024 | 93.10 | 93.66 | 93.00 | 93.47 | 93.47 | 2,179 |
12 Sept 2024 | 93.30 | 93.30 | 92.43 | 92.86 | 92.86 | 2,940 |
11 Sept 2024 | 90.83 | 91.55 | 90.36 | 90.68 | 90.68 | 2,167 |
10 Sept 2024 | 90.44 | 91.12 | 90.40 | 91.01 | 91.01 | 1,429 |
09 Sept 2024 | 90.08 | 90.81 | 89.96 | 90.36 | 90.36 | 4,450 |
06 Sept 2024 | 90.61 | 91.29 | 89.00 | 89.18 | 89.18 | 3,431 |
05 Sept 2024 | 91.25 | 91.56 | 90.59 | 90.65 | 90.65 | 5,135 |
04 Sept 2024 | 91.63 | 92.14 | 91.16 | 91.69 | 91.69 | 9,470 |
03 Sept 2024 | 95.33 | 95.33 | 93.54 | 93.63 | 93.63 | 7,129 |
02 Sept 2024 | 95.10 | 95.46 | 94.74 | 95.46 | 95.46 | 6,734 |
30 Aug 2024 | 94.71 | 95.42 | 94.71 | 94.77 | 94.77 | 2,214 |
29 Aug 2024 | 93.34 | 95.37 | 93.20 | 95.28 | 95.28 | 3,998 |
28 Aug 2024 | 94.14 | 94.55 | 93.14 | 93.34 | 93.34 | 1,496 |
27 Aug 2024 | 93.73 | 94.12 | 93.42 | 93.87 | 93.87 | 3,561 |
26 Aug 2024 | 94.14 | 94.72 | 93.71 | 93.91 | 93.91 | 5,024 |
23 Aug 2024 | 93.92 | 94.54 | 93.47 | 94.27 | 94.27 | 3,008 |
22 Aug 2024 | 94.50 | 94.92 | 94.21 | 94.21 | 94.21 | 1,932 |
21 Aug 2024 | 93.92 | 94.49 | 93.92 | 94.10 | 94.10 | 3,684 |
20 Aug 2024 | 94.37 | 94.59 | 93.87 | 94.18 | 94.18 | 6,167 |
19 Aug 2024 | 92.98 | 93.52 | 92.98 | 93.52 | 93.52 | 3,954 |
16 Aug 2024 | 93.71 | 93.87 | 92.89 | 93.24 | 93.24 | 5,604 |
15 Aug 2024 | 91.53 | 93.32 | 91.34 | 93.13 | 93.13 | 8,091 |
14 Aug 2024 | 91.06 | 91.22 | 90.31 | 91.09 | 91.09 | 10,359 |
13 Aug 2024 | 90.14 | 90.99 | 89.86 | 90.99 | 90.99 | 3,820 |
12 Aug 2024 | 89.89 | 90.16 | 89.44 | 89.65 | 89.65 | 4,132 |
09 Aug 2024 | 89.39 | 90.15 | 89.03 | 89.33 | 89.33 | 4,523 |
08 Aug 2024 | 86.91 | 89.09 | 86.47 | 89.07 | 89.07 | 2,594 |
07 Aug 2024 | 87.97 | 89.18 | 87.69 | 89.01 | 89.01 | 5,185 |
06 Aug 2024 | 87.45 | 87.76 | 86.27 | 87.22 | 87.22 | 10,155 |
05 Aug 2024 | 85.09 | 86.66 | 82.81 | 86.50 | 86.50 | 34,861 |
02 Aug 2024 | 91.13 | 91.36 | 87.89 | 88.45 | 88.45 | 21,403 |
01 Aug 2024 | 96.01 | 96.08 | 93.92 | 93.92 | 93.92 | 33,829 |
31 Jul 2024 | 95.10 | 95.61 | 94.96 | 95.60 | 95.60 | 15,277 |
30 Jul 2024 | 94.40 | 95.03 | 93.74 | 93.74 | 93.74 | 1,558 |
29 Jul 2024 | 94.82 | 95.33 | 94.24 | 94.24 | 94.24 | 3,993 |
26 Jul 2024 | 93.73 | 94.36 | 93.70 | 93.83 | 93.83 | 16,392 |
25 Jul 2024 | 94.32 | 94.32 | 92.80 | 93.76 | 93.76 | 8,584 |
24 Jul 2024 | 96.38 | 96.83 | 95.44 | 95.51 | 95.51 | 4,859 |
23 Jul 2024 | 96.89 | 97.95 | 96.61 | 97.84 | 97.84 | 13,556 |
22 Jul 2024 | 96.36 | 97.03 | 96.16 | 96.48 | 96.48 | 6,420 |
19 Jul 2024 | 97.00 | 97.00 | 95.96 | 95.96 | 95.96 | 4,939 |
18 Jul 2024 | 98.43 | 98.48 | 96.91 | 96.91 | 96.91 | 3,973 |
17 Jul 2024 | 99.64 | 99.64 | 98.23 | 98.23 | 98.23 | 2,143 |
16 Jul 2024 | 99.96 | 100.58 | 99.76 | 100.12 | 100.12 | 2,453 |
15 Jul 2024 | 100.22 | 100.54 | 99.87 | 100.34 | 100.34 | 5,438 |
12 Jul 2024 | 99.38 | 100.20 | 99.13 | 99.96 | 99.96 | 4,394 |
11 Jul 2024 | 100.20 | 100.40 | 99.37 | 99.37 | 99.37 | 4,821 |
10 Jul 2024 | 99.51 | 99.80 | 99.31 | 99.49 | 99.49 | 2,418 |
09 Jul 2024 | 100.38 | 100.68 | 99.59 | 99.61 | 99.61 | 3,135 |
08 Jul 2024 | 99.74 | 99.93 | 99.60 | 99.75 | 99.75 | 3,110 |
05 Jul 2024 | 99.05 | 99.70 | 98.92 | 99.59 | 99.59 | 5,187 |
04 Jul 2024 | 99.24 | 99.28 | 98.84 | 98.84 | 98.84 | 6,844 |
03 Jul 2024 | 99.09 | 99.23 | 98.69 | 99.01 | 99.01 | 4,881 |
02 Jul 2024 | 98.45 | 98.83 | 98.13 | 98.70 | 98.70 | 3,250 |
01 Jul 2024 | 98.83 | 98.83 | 97.84 | 98.54 | 98.54 | 9,604 |
28 Jun 2024 | 98.97 | 99.74 | 98.91 | 99.12 | 99.12 | 4,810 |
27 Jun 2024 | 97.48 | 98.35 | 97.29 | 98.09 | 98.09 | 3,363 |
26 Jun 2024 | 97.56 | 97.97 | 97.38 | 97.55 | 97.55 | 2,319 |
25 Jun 2024 | 96.69 | 97.19 | 96.49 | 97.18 | 97.18 | 3,886 |
24 Jun 2024 | 97.53 | 97.61 | 96.90 | 97.18 | 97.18 | 5,229 |
21 Jun 2024 | 97.28 | 97.41 | 96.88 | 97.35 | 97.35 | 3,348 |
20 Jun 2024 | 97.90 | 98.14 | 97.46 | 97.72 | 97.72 | 5,443 |
19 Jun 2024 | 97.67 | 97.71 | 97.30 | 97.39 | 97.39 | 4,648 |
18 Jun 2024 | 97.22 | 97.58 | 97.22 | 97.34 | 97.34 | 4,433 |
17 Jun 2024 | 97.19 | 97.30 | 96.48 | 96.68 | 96.68 | 11,773 |
14 Jun 2024 | 97.32 | 97.44 | 96.78 | 96.90 | 96.90 | 2,665 |
13 Jun 2024 | 96.64 | 96.67 | 96.30 | 96.42 | 96.42 | 7,197 |
12 Jun 2024 | 95.65 | 96.60 | 95.58 | 96.41 | 96.41 | 6,752 |
11 Jun 2024 | 94.95 | 95.08 | 94.64 | 94.85 | 94.85 | 2,942 |
10 Jun 2024 | 94.50 | 95.04 | 94.23 | 95.01 | 95.01 | 1,125 |
07 Jun 2024 | 93.70 | 94.19 | 93.27 | 94.16 | 94.16 | 3,073 |
06 Jun 2024 | 93.74 | 93.79 | 93.34 | 93.61 | 93.61 | 1,780 |
05 Jun 2024 | 92.05 | 93.23 | 92.05 | 93.23 | 93.23 | 2,881 |
04 Jun 2024 | 91.67 | 92.07 | 91.50 | 91.57 | 91.57 | 3,282 |
03 Jun 2024 | 93.00 | 93.20 | 91.85 | 91.89 | 91.89 | 14,314 |
31 May 2024 | 92.36 | 92.59 | 90.97 | 90.97 | 90.97 | 14,783 |
30 May 2024 | 94.01 | 94.41 | 93.18 | 93.19 | 93.19 | 2,025 |
29 May 2024 | 94.68 | 94.86 | 94.12 | 94.77 | 94.77 | 3,879 |
28 May 2024 | 95.05 | 95.21 | 94.51 | 95.03 | 95.03 | 10,913 |
27 May 2024 | 95.06 | 95.26 | 94.83 | 95.26 | 95.26 | 2,097 |
24 May 2024 | 94.47 | 95.05 | 94.27 | 94.97 | 94.97 | 4,141 |
23 May 2024 | 95.99 | 96.15 | 94.76 | 95.29 | 95.29 | 5,762 |
22 May 2024 | 94.87 | 95.31 | 94.79 | 95.25 | 95.25 | 25,621 |
21 May 2024 | 94.85 | 94.85 | 94.46 | 94.77 | 94.77 | 3,608 |
20 May 2024 | 94.63 | 95.21 | 94.50 | 95.21 | 95.21 | 1,802 |
17 May 2024 | 94.57 | 94.81 | 94.39 | 94.53 | 94.53 | 1,855 |
16 May 2024 | 94.73 | 94.90 | 94.64 | 94.80 | 94.80 | 4,962 |
15 May 2024 | 93.02 | 94.11 | 92.95 | 94.11 | 94.11 | 6,743 |
14 May 2024 | 92.72 | 92.88 | 92.60 | 92.77 | 92.77 | 2,227 |
13 May 2024 | 93.00 | 93.00 | 92.53 | 92.66 | 92.66 | 4,575 |
10 May 2024 | 92.55 | 93.23 | 92.42 | 92.84 | 92.84 | 4,932 |
09 May 2024 | 92.20 | 92.42 | 92.00 | 92.42 | 92.42 | 1,243 |
08 May 2024 | 92.74 | 92.81 | 91.87 | 92.27 | 92.27 | 10,475 |
07 May 2024 | 92.40 | 92.67 | 92.12 | 92.60 | 92.60 | 3,955 |
06 May 2024 | 91.39 | 91.83 | 91.25 | 91.78 | 91.78 | 8,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |