Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 168.50 | 168.99 | 163.75 | 168.15 | 168.15 | 2,486,116 |
Jul 25, 2024 | 166.05 | 167.50 | 161.88 | 166.15 | 166.15 | 2,508,593 |
Jul 24, 2024 | 165.50 | 166.80 | 163.70 | 163.75 | 163.75 | 2,809,646 |
Jul 23, 2024 | 167.00 | 168.55 | 165.80 | 165.80 | 165.80 | 3,105,856 |
Jul 22, 2024 | 170.80 | 170.80 | 167.65 | 167.65 | 167.65 | 2,500,711 |
Jul 19, 2024 | 172.05 | 172.95 | 164.55 | 167.20 | 167.20 | 4,053,626 |
Jul 18, 2024 | 169.00 | 172.40 | 166.50 | 172.00 | 172.00 | 8,901,039 |
Jul 17, 2024 | 162.65 | 167.50 | 161.95 | 166.80 | 166.80 | 5,432,994 |
Jul 16, 2024 | 164.00 | 166.05 | 161.45 | 162.75 | 162.75 | 4,151,410 |
Jul 15, 2024 | 166.20 | 167.80 | 163.85 | 163.90 | 163.90 | 2,981,578 |
Jul 12, 2024 | 165.50 | 169.30 | 165.30 | 166.75 | 166.75 | 2,976,377 |
Jul 11, 2024 | 166.00 | 169.90 | 160.35 | 168.55 | 168.55 | 4,178,917 |
Jul 10, 2024 | 161.40 | 166.15 | 159.05 | 165.00 | 165.00 | 4,795,400 |
Jul 09, 2024 | 159.45 | 161.80 | 157.35 | 159.00 | 159.00 | 12,754,386 |
Jul 08, 2024 | 160.10 | 161.50 | 157.76 | 160.50 | 160.50 | 6,541,785 |
Jul 05, 2024 | 158.40 | 161.55 | 155.75 | 159.85 | 159.85 | 6,061,450 |
Jul 04, 2024 | 156.35 | 158.15 | 152.65 | 157.80 | 157.80 | 5,839,121 |
Jul 03, 2024 | 153.75 | 155.80 | 151.40 | 155.80 | 155.80 | 4,979,603 |
Jul 02, 2024 | 148.50 | 152.15 | 147.50 | 151.70 | 151.70 | 6,613,285 |
Jul 01, 2024 | 149.50 | 152.10 | 149.00 | 149.30 | 149.30 | 4,908,866 |
Jun 28, 2024 | 147.05 | 150.20 | 146.90 | 148.20 | 148.20 | 7,284,717 |
Jun 27, 2024 | 151.55 | 151.55 | 148.35 | 148.85 | 148.85 | 7,294,136 |
Jun 26, 2024 | 146.40 | 149.80 | 144.20 | 147.95 | 147.95 | 6,585,118 |
Jun 25, 2024 | 153.10 | 154.00 | 145.75 | 147.30 | 147.30 | 13,473,459 |
Jun 24, 2024 | 150.15 | 153.30 | 149.80 | 153.05 | 153.05 | 6,838,319 |
Jun 21, 2024 | 149.30 | 151.45 | 146.40 | 151.45 | 151.45 | 21,276,810 |
Jun 20, 2024 | 144.45 | 148.20 | 144.05 | 148.20 | 148.20 | 4,941,070 |
Jun 19, 2024 | 145.00 | 147.70 | 144.10 | 144.35 | 144.35 | 4,250,934 |
Jun 18, 2024 | 148.20 | 148.70 | 145.20 | 147.65 | 147.65 | 5,247,953 |
Jun 17, 2024 | 142.65 | 145.35 | 141.75 | 144.70 | 144.70 | 8,059,551 |
Jun 14, 2024 | 144.90 | 145.72 | 141.20 | 143.15 | 143.15 | 4,487,772 |
Jun 13, 2024 | 150.55 | 152.25 | 144.15 | 144.15 | 144.15 | 6,901,485 |
Jun 12, 2024 | 148.75 | 151.85 | 147.05 | 151.05 | 151.05 | 7,743,821 |
Jun 11, 2024 | 150.00 | 151.65 | 146.93 | 148.15 | 148.15 | 4,925,440 |
Jun 10, 2024 | 155.00 | 155.00 | 149.40 | 149.95 | 149.95 | 5,678,928 |
Jun 07, 2024 | 156.00 | 156.00 | 151.00 | 152.30 | 152.30 | 5,182,352 |
Jun 06, 2024 | 152.00 | 154.88 | 151.00 | 154.15 | 154.15 | 7,300,269 |
Jun 05, 2024 | 151.95 | 153.40 | 150.45 | 152.05 | 152.05 | 11,107,619 |
Jun 04, 2024 | 155.30 | 156.25 | 149.45 | 151.45 | 151.45 | 14,118,205 |
Jun 03, 2024 | 156.00 | 158.80 | 155.05 | 156.20 | 156.20 | 5,384,450 |
May 31, 2024 | 154.80 | 156.50 | 152.25 | 155.05 | 155.05 | 158,451,841 |
May 30, 2024 | 148.45 | 155.85 | 146.50 | 154.95 | 154.95 | 7,703,620 |
May 29, 2024 | 153.80 | 154.60 | 149.95 | 149.95 | 149.95 | 5,536,562 |
May 28, 2024 | 158.55 | 159.35 | 154.85 | 154.85 | 154.85 | 4,576,494 |
May 24, 2024 | 154.35 | 159.30 | 154.15 | 158.55 | 158.55 | 6,753,704 |
May 23, 2024 | 152.70 | 157.50 | 151.15 | 156.00 | 156.00 | 7,354,175 |
May 22, 2024 | 152.70 | 153.30 | 150.55 | 152.10 | 152.10 | 4,468,696 |
May 21, 2024 | 154.25 | 155.79 | 150.00 | 153.10 | 153.10 | 7,903,525 |
May 20, 2024 | 153.50 | 156.50 | 152.15 | 153.10 | 153.10 | 17,324,729 |
May 17, 2024 | 155.40 | 157.10 | 152.25 | 153.10 | 153.10 | 4,044,374 |
May 16, 2024 | 157.35 | 159.95 | 154.85 | 156.00 | 156.00 | 3,087,100 |
May 15, 2024 | 157.10 | 158.05 | 155.50 | 156.95 | 156.95 | 4,429,346 |
May 14, 2024 | 154.00 | 158.30 | 152.30 | 156.60 | 156.60 | 7,499,445 |
May 13, 2024 | 157.65 | 159.25 | 154.55 | 155.15 | 155.15 | 9,429,727 |
May 10, 2024 | 153.40 | 160.68 | 152.65 | 158.30 | 158.30 | 5,892,506 |
May 09, 2024 | 153.05 | 155.70 | 152.65 | 153.65 | 153.65 | 2,665,286 |
May 08, 2024 | 154.70 | 156.60 | 152.45 | 154.05 | 154.05 | 7,034,875 |
May 07, 2024 | 157.55 | 158.90 | 154.10 | 154.25 | 154.25 | 8,348,081 |
May 03, 2024 | 149.95 | 156.38 | 149.95 | 155.20 | 155.20 | 6,088,073 |
May 02, 2024 | 146.55 | 146.55 | 146.55 | 149.65 | 149.65 | 14,327,916 |
May 01, 2024 | 146.50 | 147.40 | 145.00 | 146.25 | 146.25 | 3,656,768 |
Apr 30, 2024 | 147.65 | 149.10 | 146.50 | 146.50 | 146.50 | 6,259,084 |
Apr 29, 2024 | 147.10 | 147.90 | 144.10 | 147.00 | 147.00 | 16,856,227 |
Apr 26, 2024 | 144.10 | 148.90 | 142.96 | 146.05 | 146.05 | 9,718,029 |
Apr 25, 2024 | 138.30 | 144.85 | 137.70 | 141.15 | 141.15 | 12,594,884 |
Apr 24, 2024 | 145.00 | 145.00 | 137.10 | 138.95 | 138.95 | 15,038,534 |
Apr 23, 2024 | 136.40 | 138.85 | 136.40 | 138.85 | 138.85 | 6,533,048 |
Apr 22, 2024 | 138.35 | 139.20 | 135.60 | 136.70 | 136.70 | 5,663,405 |
Apr 19, 2024 | 136.55 | 139.30 | 134.60 | 136.20 | 136.20 | 3,745,558 |
Apr 18, 2024 | 138.70 | 140.35 | 136.30 | 138.20 | 138.20 | 3,770,776 |
Apr 17, 2024 | 135.65 | 140.24 | 135.65 | 137.80 | 137.80 | 5,334,861 |
Apr 16, 2024 | 138.95 | 139.65 | 136.05 | 136.80 | 136.80 | 4,674,259 |
Apr 15, 2024 | 138.80 | 143.55 | 138.80 | 141.05 | 141.05 | 4,839,560 |
Apr 12, 2024 | 142.70 | 142.70 | 138.90 | 139.45 | 139.45 | 6,437,985 |
Apr 11, 2024 | 139.60 | 142.40 | 138.95 | 140.85 | 140.85 | 5,080,637 |
Apr 10, 2024 | 141.95 | 144.95 | 139.05 | 141.55 | 141.55 | 8,162,268 |
Apr 09, 2024 | 140.25 | 143.70 | 140.10 | 141.95 | 141.95 | 7,097,384 |
Apr 08, 2024 | 138.40 | 142.55 | 138.16 | 141.50 | 141.50 | 7,587,412 |
Apr 05, 2024 | 139.00 | 139.95 | 136.20 | 138.85 | 138.85 | 6,890,897 |
Apr 04, 2024 | 143.35 | 145.10 | 139.98 | 140.60 | 140.60 | 5,095,572 |
Apr 03, 2024 | 140.05 | 144.27 | 140.05 | 142.95 | 142.95 | 6,740,174 |
Apr 02, 2024 | 140.00 | 145.60 | 139.25 | 139.70 | 139.70 | 5,871,179 |
Mar 28, 2024 | 141.95 | 143.66 | 140.00 | 141.10 | 141.10 | 9,592,241 |
Mar 27, 2024 | 143.00 | 144.55 | 140.95 | 142.75 | 142.75 | 7,474,756 |
Mar 26, 2024 | 144.45 | 145.30 | 142.40 | 144.55 | 144.55 | 5,458,168 |
Mar 25, 2024 | 143.15 | 145.88 | 142.82 | 144.55 | 144.55 | 4,203,721 |
Mar 22, 2024 | 146.05 | 149.65 | 145.50 | 145.60 | 145.60 | 8,058,850 |
Mar 21, 2024 | 145.35 | 148.15 | 144.45 | 146.90 | 146.90 | 9,512,888 |
Mar 20, 2024 | 141.25 | 143.05 | 140.80 | 142.45 | 142.45 | 10,672,173 |
Mar 19, 2024 | 138.20 | 141.35 | 137.70 | 141.35 | 141.35 | 8,014,365 |
Mar 18, 2024 | 139.35 | 140.70 | 136.23 | 138.45 | 138.45 | 8,421,146 |
Mar 15, 2024 | 142.00 | 143.05 | 139.25 | 139.60 | 139.60 | 27,076,242 |
Mar 14, 2024 | 142.70 | 144.84 | 139.40 | 140.60 | 140.60 | 9,581,264 |
Mar 14, 2024 | 7.3 Dividend | |||||
Mar 13, 2024 | 151.35 | 154.95 | 148.80 | 148.80 | 141.50 | 10,638,382 |
Mar 12, 2024 | 153.20 | 155.80 | 152.65 | 154.25 | 146.68 | 14,535,606 |
Mar 11, 2024 | 152.40 | 155.50 | 150.80 | 151.85 | 144.40 | 6,337,107 |
Mar 08, 2024 | 153.20 | 154.10 | 152.13 | 152.35 | 144.88 | 4,587,071 |
Mar 07, 2024 | 152.00 | 155.05 | 151.13 | 153.15 | 145.64 | 6,875,412 |
Mar 06, 2024 | 151.85 | 154.45 | 151.20 | 153.05 | 145.54 | 3,297,223 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |