Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 22, 2024 | - | - | - | - | - | - |
Oct 21, 2024 | 105.43 | 105.61 | 104.88 | 105.38 | 105.38 | 131,200 |
Oct 18, 2024 | 105.44 | 105.69 | 105.27 | 105.60 | 105.60 | 52,200 |
Oct 17, 2024 | 105.78 | 105.79 | 105.17 | 105.21 | 105.21 | 73,000 |
Oct 16, 2024 | 104.76 | 105.27 | 104.62 | 105.15 | 105.15 | 52,000 |
Oct 15, 2024 | 105.52 | 105.64 | 104.55 | 104.72 | 104.72 | 66,000 |
Oct 14, 2024 | 104.94 | 105.66 | 104.94 | 105.52 | 105.52 | 222,700 |
Oct 11, 2024 | 103.92 | 104.82 | 103.92 | 104.69 | 104.69 | 157,000 |
Oct 10, 2024 | 103.98 | 104.28 | 103.75 | 104.04 | 104.04 | 118,000 |
Oct 09, 2024 | 103.41 | 104.26 | 103.41 | 104.15 | 104.15 | 155,300 |
Oct 08, 2024 | 102.82 | 103.53 | 102.80 | 103.39 | 103.39 | 214,000 |
Oct 07, 2024 | 103.03 | 103.23 | 102.32 | 102.46 | 102.46 | 64,300 |
Oct 04, 2024 | 103.24 | 103.43 | 102.57 | 103.42 | 103.42 | 56,400 |
Oct 03, 2024 | 102.32 | 102.78 | 102.11 | 102.50 | 102.50 | 57,400 |
Oct 02, 2024 | 102.40 | 102.85 | 102.04 | 102.65 | 102.65 | 44,400 |
Oct 01, 2024 | 103.52 | 103.52 | 102.19 | 102.65 | 102.65 | 112,700 |
Sep 30, 2024 | 102.98 | 103.61 | 102.58 | 103.58 | 103.58 | 80,200 |
Sep 27, 2024 | 103.48 | 103.61 | 103.02 | 103.18 | 103.18 | 74,800 |
Sep 26, 2024 | 103.75 | 103.75 | 102.91 | 103.39 | 103.39 | 78,700 |
Sep 25, 2024 | 103.12 | 103.24 | 102.76 | 102.93 | 102.93 | 155,100 |
Sep 24, 2024 | 102.97 | 103.11 | 102.51 | 103.11 | 103.11 | 91,700 |
Sep 23, 2024 | 102.99 | 103.25 | 102.90 | 103.15 | 103.15 | 90,800 |
Sep 20, 2024 | 102.85 | 103.07 | 102.39 | 102.87 | 102.87 | 148,100 |
Sep 19, 2024 | 103.04 | 103.43 | 102.62 | 103.07 | 103.07 | 130,000 |
Sep 18, 2024 | 101.70 | 102.50 | 101.27 | 101.36 | 101.36 | 71,900 |
Sep 17, 2024 | 102.00 | 102.24 | 101.25 | 101.60 | 101.60 | 92,300 |
Sep 16, 2024 | 101.34 | 101.58 | 101.06 | 101.56 | 101.56 | 54,300 |
Sep 13, 2024 | 101.08 | 101.60 | 101.00 | 101.38 | 101.38 | 68,600 |
Sep 12, 2024 | 100.20 | 100.94 | 99.85 | 100.89 | 100.89 | 305,500 |
Sep 11, 2024 | 98.99 | 100.11 | 97.44 | 100.01 | 100.01 | 122,900 |
Sep 10, 2024 | 98.95 | 99.04 | 98.04 | 99.02 | 99.02 | 189,100 |
Sep 09, 2024 | 98.20 | 98.81 | 97.91 | 98.62 | 98.62 | 97,600 |
Sep 06, 2024 | 99.18 | 99.37 | 97.35 | 97.48 | 97.48 | 154,000 |
Sep 05, 2024 | 99.41 | 99.85 | 98.71 | 99.14 | 99.14 | 111,500 |
Sep 04, 2024 | 99.22 | 100.04 | 99.15 | 99.42 | 99.42 | 106,300 |
Sep 03, 2024 | 101.14 | 101.29 | 99.18 | 99.63 | 99.63 | 110,700 |
Aug 30, 2024 | 101.14 | 101.97 | 100.58 | 101.76 | 101.76 | 1,504,100 |
Aug 29, 2024 | 100.96 | 101.74 | 100.62 | 100.81 | 100.81 | 324,800 |
Aug 28, 2024 | 101.21 | 101.28 | 100.18 | 100.68 | 100.68 | 55,600 |
Aug 27, 2024 | 100.90 | 101.41 | 100.90 | 101.32 | 101.32 | 65,500 |
Aug 26, 2024 | 101.63 | 101.70 | 100.94 | 101.16 | 101.16 | 63,200 |
Aug 23, 2024 | 100.90 | 101.51 | 100.63 | 101.46 | 101.46 | 73,400 |
Aug 22, 2024 | 101.49 | 101.60 | 100.15 | 100.32 | 100.32 | 56,900 |
Aug 21, 2024 | 100.99 | 101.34 | 100.70 | 101.17 | 101.17 | 99,100 |
Aug 20, 2024 | 100.85 | 101.19 | 100.58 | 100.75 | 100.75 | 100,800 |
Aug 19, 2024 | 100.10 | 100.99 | 100.06 | 100.99 | 100.99 | 85,000 |
Aug 16, 2024 | 99.33 | 100.15 | 99.33 | 99.98 | 99.98 | 168,300 |
Aug 15, 2024 | 99.08 | 99.84 | 99.08 | 99.78 | 99.78 | 47,300 |
Aug 14, 2024 | 97.96 | 98.31 | 97.47 | 98.10 | 98.10 | 81,900 |
Aug 13, 2024 | 96.72 | 97.79 | 96.72 | 97.76 | 97.76 | 56,600 |
Aug 12, 2024 | 96.37 | 96.61 | 95.86 | 96.19 | 96.19 | 101,000 |
Aug 09, 2024 | 95.64 | 96.40 | 95.42 | 96.17 | 96.17 | 395,600 |
Aug 08, 2024 | 94.49 | 95.81 | 94.16 | 95.68 | 95.68 | 66,600 |
Aug 07, 2024 | 95.24 | 95.78 | 93.41 | 93.50 | 93.50 | 106,500 |
Aug 06, 2024 | 93.67 | 95.47 | 93.44 | 94.11 | 94.11 | 112,600 |
Aug 05, 2024 | 91.96 | 94.38 | 91.91 | 93.22 | 93.22 | 185,300 |
Aug 02, 2024 | 96.46 | 96.77 | 95.35 | 96.05 | 96.05 | 385,600 |
Aug 01, 2024 | 99.61 | 100.09 | 97.32 | 97.91 | 97.91 | 82,000 |
Jul 31, 2024 | 99.14 | 99.83 | 98.94 | 99.32 | 99.32 | 77,000 |
Jul 30, 2024 | 98.44 | 98.70 | 97.23 | 97.78 | 97.78 | 61,000 |
Jul 29, 2024 | 98.54 | 98.66 | 97.99 | 98.26 | 98.26 | 76,000 |
Jul 26, 2024 | 97.78 | 98.72 | 97.74 | 98.19 | 98.19 | 125,200 |
Jul 25, 2024 | 97.62 | 98.74 | 97.11 | 97.11 | 97.11 | 109,600 |
Jul 24, 2024 | 98.98 | 99.12 | 97.57 | 97.59 | 97.59 | 102,600 |
Jul 23, 2024 | 100.05 | 100.47 | 99.90 | 99.92 | 99.92 | 50,300 |
Jul 22, 2024 | 99.72 | 100.17 | 99.47 | 100.06 | 100.06 | 94,500 |
Jul 19, 2024 | 99.54 | 99.90 | 98.89 | 99.01 | 99.01 | 106,300 |
Jul 18, 2024 | 100.72 | 100.91 | 99.26 | 99.63 | 99.63 | 167,300 |
Jul 17, 2024 | 100.78 | 101.11 | 100.46 | 100.46 | 100.46 | 88,200 |
Jul 16, 2024 | 101.57 | 101.97 | 101.46 | 101.92 | 101.92 | 139,400 |
Jul 15, 2024 | 101.36 | 101.89 | 101.01 | 101.30 | 101.30 | 83,400 |
Jul 12, 2024 | 100.51 | 101.67 | 100.51 | 100.98 | 100.98 | 113,900 |
Jul 11, 2024 | 101.28 | 101.43 | 100.28 | 100.40 | 100.40 | 218,400 |
Jul 10, 2024 | 100.49 | 101.30 | 100.40 | 101.22 | 101.22 | 101,800 |
Jul 09, 2024 | 100.37 | 100.50 | 100.23 | 100.23 | 100.23 | 153,100 |
Jul 08, 2024 | 100.20 | 100.31 | 100.01 | 100.20 | 100.20 | 607,600 |
Jul 05, 2024 | 99.54 | 100.13 | 99.49 | 100.06 | 100.06 | 94,800 |
Jul 03, 2024 | 99.00 | 99.52 | 99.00 | 99.48 | 99.48 | 67,600 |
Jul 02, 2024 | 98.06 | 99.02 | 98.06 | 99.01 | 99.01 | 70,100 |
Jul 01, 2024 | 98.36 | 98.47 | 97.86 | 98.36 | 98.36 | 707,200 |
Jun 28, 2024 | 98.71 | 99.25 | 97.97 | 98.12 | 98.12 | 76,900 |
Jun 27, 2024 | 98.27 | 98.58 | 98.25 | 98.54 | 98.54 | 126,100 |
Jun 26, 2024 | 98.00 | 98.46 | 98.00 | 98.35 | 98.35 | 90,600 |
Jun 25, 2024 | 98.05 | 98.29 | 97.82 | 98.22 | 98.22 | 261,500 |
Jun 24, 2024 | 98.33 | 98.85 | 98.16 | 98.16 | 98.16 | 47,500 |
Jun 21, 2024 | 98.44 | 98.67 | 98.29 | 98.43 | 98.43 | 56,100 |
Jun 20, 2024 | 98.96 | 99.15 | 98.29 | 98.58 | 98.58 | 97,600 |
Jun 18, 2024 | 98.58 | 98.89 | 98.58 | 98.82 | 98.82 | 422,300 |
Jun 17, 2024 | 97.75 | 98.86 | 97.66 | 98.58 | 98.58 | 52,600 |
Jun 14, 2024 | 97.43 | 97.86 | 97.39 | 97.86 | 97.86 | 63,400 |
Jun 13, 2024 | 98.05 | 98.05 | 97.32 | 97.78 | 97.78 | 162,000 |
Jun 12, 2024 | 97.72 | 98.12 | 97.53 | 97.65 | 97.65 | 100,800 |
Jun 11, 2024 | 96.35 | 96.83 | 96.00 | 96.82 | 96.82 | 57,100 |
Jun 10, 2024 | 96.13 | 96.58 | 96.06 | 96.57 | 96.57 | 44,600 |
Jun 07, 2024 | 96.18 | 96.75 | 96.06 | 96.30 | 96.30 | 91,600 |
Jun 06, 2024 | 96.44 | 96.48 | 96.09 | 96.38 | 96.38 | 72,600 |
Jun 05, 2024 | 95.71 | 96.39 | 95.44 | 96.39 | 96.39 | 93,300 |
Jun 04, 2024 | 94.95 | 95.38 | 94.66 | 95.23 | 95.23 | 51,900 |
Jun 03, 2024 | 95.31 | 95.41 | 94.22 | 95.11 | 95.11 | 449,200 |
May 31, 2024 | 94.49 | 95.09 | 93.50 | 94.95 | 94.95 | 286,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |