Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 98.39 | 99.46 | 97.72 | 99.03 | 99.03 | 1,070,300 |
Jul 25, 2024 | 97.25 | 99.78 | 96.69 | 97.66 | 97.66 | 1,272,300 |
Jul 24, 2024 | 99.67 | 99.99 | 97.60 | 97.81 | 97.81 | 1,089,300 |
Jul 23, 2024 | 98.18 | 98.71 | 97.57 | 98.23 | 98.23 | 751,000 |
Jul 22, 2024 | 100.54 | 101.18 | 98.22 | 98.99 | 98.99 | 1,746,000 |
Jul 19, 2024 | 99.04 | 102.18 | 96.28 | 97.66 | 97.66 | 2,550,900 |
Jul 18, 2024 | 109.76 | 111.09 | 107.67 | 108.58 | 108.58 | 815,200 |
Jul 17, 2024 | 109.51 | 109.60 | 108.49 | 108.50 | 108.50 | 521,100 |
Jul 16, 2024 | 109.52 | 111.68 | 109.40 | 111.10 | 111.10 | 827,800 |
Jul 15, 2024 | 109.54 | 110.30 | 108.61 | 108.90 | 108.90 | 753,800 |
Jul 12, 2024 | 109.28 | 110.75 | 109.16 | 109.65 | 109.65 | 559,800 |
Jul 11, 2024 | 108.34 | 109.54 | 108.07 | 108.96 | 108.96 | 456,400 |
Jul 10, 2024 | 106.41 | 107.77 | 106.11 | 107.06 | 107.06 | 494,900 |
Jul 09, 2024 | 107.61 | 107.62 | 105.85 | 106.40 | 106.40 | 1,163,200 |
Jul 08, 2024 | 110.06 | 111.07 | 107.63 | 107.98 | 107.98 | 1,153,200 |
Jul 05, 2024 | 108.73 | 108.73 | 106.50 | 106.71 | 106.71 | 565,800 |
Jul 03, 2024 | 108.46 | 109.59 | 107.89 | 108.55 | 108.55 | 431,400 |
Jul 02, 2024 | 106.97 | 107.95 | 106.53 | 107.34 | 107.34 | 706,400 |
Jul 01, 2024 | 107.85 | 108.25 | 106.34 | 106.99 | 106.99 | 728,400 |
Jun 28, 2024 | 106.68 | 107.73 | 106.29 | 106.99 | 106.99 | 699,500 |
Jun 27, 2024 | 107.55 | 107.55 | 106.03 | 106.29 | 106.29 | 639,900 |
Jun 26, 2024 | 107.34 | 109.30 | 107.03 | 108.54 | 108.54 | 773,600 |
Jun 25, 2024 | 108.92 | 109.37 | 108.62 | 108.81 | 108.81 | 707,100 |
Jun 24, 2024 | 108.87 | 110.67 | 108.87 | 110.20 | 110.20 | 742,300 |
Jun 21, 2024 | 106.64 | 108.30 | 106.26 | 108.25 | 108.25 | 1,183,300 |
Jun 20, 2024 | 108.73 | 110.06 | 106.45 | 106.64 | 106.64 | 1,299,100 |
Jun 18, 2024 | 112.08 | 112.27 | 108.30 | 108.80 | 108.80 | 1,503,300 |
Jun 17, 2024 | 110.62 | 112.32 | 110.53 | 112.08 | 112.08 | 750,000 |
Jun 14, 2024 | 110.93 | 111.55 | 108.13 | 109.35 | 109.35 | 1,280,300 |
Jun 13, 2024 | 112.87 | 113.70 | 111.93 | 113.70 | 113.70 | 1,248,400 |
Jun 12, 2024 | 114.92 | 116.16 | 113.15 | 113.89 | 113.89 | 887,800 |
Jun 11, 2024 | 118.00 | 118.00 | 112.46 | 113.52 | 113.52 | 1,576,900 |
Jun 10, 2024 | 118.19 | 119.74 | 118.03 | 119.18 | 119.18 | 637,300 |
Jun 07, 2024 | 119.06 | 120.14 | 118.85 | 119.51 | 119.51 | 790,900 |
Jun 06, 2024 | 119.84 | 121.38 | 119.35 | 119.74 | 119.74 | 444,500 |
Jun 05, 2024 | 120.70 | 121.44 | 119.33 | 120.13 | 120.13 | 782,400 |
Jun 04, 2024 | 125.03 | 125.45 | 120.77 | 121.17 | 121.17 | 1,325,900 |
Jun 03, 2024 | 128.21 | 128.66 | 126.35 | 126.89 | 126.89 | 729,400 |
May 31, 2024 | 126.75 | 127.70 | 126.42 | 127.57 | 127.57 | 656,900 |
May 30, 2024 | 126.48 | 127.07 | 126.18 | 126.70 | 126.70 | 641,900 |
May 29, 2024 | 127.55 | 127.81 | 125.90 | 126.00 | 126.00 | 652,200 |
May 28, 2024 | 127.70 | 129.38 | 127.54 | 129.11 | 129.11 | 755,900 |
May 24, 2024 | 124.92 | 126.08 | 124.92 | 125.73 | 125.73 | 413,900 |
May 23, 2024 | 125.89 | 126.21 | 123.49 | 124.39 | 124.39 | 625,000 |
May 22, 2024 | 125.00 | 125.76 | 124.44 | 124.96 | 124.96 | 406,400 |
May 21, 2024 | 125.02 | 126.52 | 124.74 | 126.26 | 126.26 | 422,700 |
May 20, 2024 | 125.06 | 125.85 | 124.65 | 125.28 | 125.28 | 249,600 |
May 17, 2024 | 126.20 | 126.55 | 125.00 | 125.18 | 125.18 | 336,800 |
May 16, 2024 | 125.83 | 127.21 | 125.50 | 126.21 | 126.21 | 406,600 |
May 15, 2024 | 122.64 | 125.99 | 122.47 | 125.83 | 125.83 | 546,500 |
May 14, 2024 | 123.05 | 123.33 | 121.61 | 122.04 | 122.04 | 435,100 |
May 13, 2024 | 124.48 | 124.73 | 122.45 | 122.52 | 122.52 | 328,400 |
May 10, 2024 | 125.24 | 125.62 | 123.97 | 124.34 | 124.34 | 371,200 |
May 09, 2024 | 124.74 | 125.53 | 124.26 | 125.00 | 125.00 | 420,400 |
May 08, 2024 | 122.94 | 124.53 | 122.58 | 124.44 | 124.44 | 375,400 |
May 07, 2024 | 123.73 | 125.91 | 123.73 | 123.96 | 123.96 | 635,500 |
May 06, 2024 | 121.82 | 123.97 | 121.82 | 123.85 | 123.85 | 497,900 |
May 03, 2024 | 122.66 | 123.11 | 120.78 | 121.38 | 121.38 | 606,900 |
May 02, 2024 | 121.95 | 122.43 | 121.24 | 121.80 | 121.80 | 596,200 |
May 01, 2024 | 119.48 | 122.56 | 119.48 | 120.43 | 120.43 | 454,800 |
Apr 30, 2024 | 119.59 | 121.77 | 118.03 | 119.79 | 119.79 | 740,800 |
Apr 29, 2024 | 122.04 | 122.65 | 120.89 | 121.24 | 121.24 | 810,500 |
Apr 26, 2024 | 120.49 | 125.91 | 120.05 | 122.29 | 122.29 | 1,500,100 |
Apr 25, 2024 | 116.27 | 116.82 | 115.11 | 115.85 | 115.85 | 855,000 |
Apr 24, 2024 | 117.37 | 118.75 | 117.28 | 117.94 | 117.94 | 737,100 |
Apr 23, 2024 | 117.43 | 118.38 | 116.89 | 117.99 | 117.99 | 416,200 |
Apr 22, 2024 | 116.11 | 117.83 | 115.42 | 117.28 | 117.28 | 457,200 |
Apr 19, 2024 | 114.78 | 115.58 | 113.96 | 114.83 | 114.83 | 537,500 |
Apr 18, 2024 | 116.24 | 116.35 | 113.97 | 114.36 | 114.36 | 494,300 |
Apr 17, 2024 | 116.53 | 116.81 | 115.35 | 115.69 | 115.69 | 469,400 |
Apr 16, 2024 | 114.85 | 116.29 | 114.29 | 115.61 | 115.61 | 408,900 |
Apr 15, 2024 | 117.90 | 117.97 | 114.82 | 115.89 | 115.89 | 441,700 |
Apr 12, 2024 | 116.23 | 116.36 | 115.18 | 115.26 | 115.26 | 401,400 |
Apr 11, 2024 | 118.36 | 118.36 | 116.98 | 117.84 | 117.84 | 276,900 |
Apr 10, 2024 | 118.43 | 119.20 | 117.26 | 117.93 | 117.93 | 435,900 |
Apr 09, 2024 | 120.77 | 121.66 | 120.35 | 120.56 | 120.56 | 478,100 |
Apr 08, 2024 | 121.13 | 121.91 | 120.20 | 120.29 | 120.29 | 256,900 |
Apr 05, 2024 | 119.12 | 120.14 | 118.34 | 120.05 | 120.05 | 417,500 |
Apr 04, 2024 | 119.79 | 120.91 | 117.84 | 117.93 | 117.93 | 380,000 |
Apr 03, 2024 | 118.90 | 119.28 | 118.06 | 118.50 | 118.50 | 411,200 |
Apr 02, 2024 | 118.25 | 118.53 | 117.15 | 118.20 | 118.20 | 557,500 |
Apr 01, 2024 | 120.83 | 121.07 | 119.70 | 120.57 | 120.57 | 442,000 |
Mar 28, 2024 | 121.90 | 121.98 | 120.26 | 120.43 | 120.43 | 489,900 |
Mar 27, 2024 | 120.63 | 122.13 | 119.54 | 122.10 | 122.10 | 359,800 |
Mar 26, 2024 | 122.30 | 122.44 | 120.96 | 121.06 | 121.06 | 508,800 |
Mar 25, 2024 | 123.55 | 124.38 | 122.40 | 122.44 | 122.44 | 496,000 |
Mar 22, 2024 | 122.33 | 123.51 | 122.30 | 123.51 | 123.51 | 590,900 |
Mar 21, 2024 | 121.89 | 122.38 | 121.34 | 121.93 | 121.93 | 384,700 |
Mar 20, 2024 | 119.75 | 121.48 | 119.46 | 121.33 | 121.33 | 348,700 |
Mar 19, 2024 | 119.79 | 120.25 | 118.91 | 119.32 | 119.32 | 507,700 |
Mar 18, 2024 | 120.36 | 120.40 | 118.84 | 119.00 | 119.00 | 380,200 |
Mar 15, 2024 | 120.95 | 121.94 | 119.71 | 120.03 | 120.03 | 687,000 |
Mar 14, 2024 | 122.40 | 123.01 | 120.37 | 121.39 | 121.39 | 525,800 |
Mar 13, 2024 | 120.46 | 122.50 | 120.46 | 122.13 | 122.13 | 558,700 |
Mar 12, 2024 | 118.78 | 120.20 | 118.54 | 120.02 | 120.02 | 542,600 |
Mar 11, 2024 | 117.20 | 119.32 | 117.13 | 118.72 | 118.72 | 661,700 |
Mar 08, 2024 | 119.28 | 119.99 | 117.00 | 117.11 | 117.11 | 592,900 |
Mar 07, 2024 | 118.30 | 120.25 | 118.07 | 118.93 | 118.93 | 601,300 |
Mar 06, 2024 | 117.69 | 118.20 | 116.52 | 117.98 | 117.98 | 528,000 |
Mar 05, 2024 | 116.92 | 118.05 | 116.73 | 117.00 | 117.00 | 561,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |