Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 122.24 | 123.30 | 122.05 | 122.65 | 122.65 | 230,400 |
Jul 25, 2024 | 119.95 | 122.44 | 119.26 | 120.22 | 120.22 | 305,800 |
Jul 24, 2024 | 121.15 | 122.79 | 120.41 | 120.47 | 120.47 | 356,200 |
Jul 23, 2024 | 124.44 | 125.02 | 121.63 | 121.69 | 121.69 | 460,900 |
Jul 22, 2024 | 122.63 | 125.60 | 121.50 | 125.30 | 125.30 | 276,600 |
Jul 19, 2024 | 123.57 | 124.63 | 121.36 | 122.07 | 122.07 | 216,600 |
Jul 18, 2024 | 125.83 | 127.09 | 123.26 | 123.70 | 123.70 | 528,800 |
Jul 17, 2024 | 125.53 | 127.22 | 125.53 | 125.98 | 125.98 | 610,500 |
Jul 16, 2024 | 123.39 | 126.68 | 122.74 | 126.67 | 126.67 | 476,200 |
Jul 15, 2024 | 122.70 | 122.88 | 120.86 | 122.59 | 122.59 | 709,000 |
Jul 12, 2024 | 122.88 | 123.67 | 121.65 | 123.09 | 123.09 | 297,000 |
Jul 11, 2024 | 121.69 | 123.26 | 121.69 | 122.03 | 122.03 | 255,000 |
Jul 10, 2024 | 118.11 | 120.59 | 117.86 | 120.43 | 120.43 | 394,100 |
Jul 09, 2024 | 118.88 | 118.88 | 116.80 | 117.29 | 117.29 | 255,100 |
Jul 08, 2024 | 118.50 | 119.28 | 117.54 | 118.77 | 118.77 | 375,900 |
Jul 05, 2024 | 118.96 | 119.82 | 116.83 | 117.43 | 117.43 | 820,000 |
Jul 03, 2024 | 120.00 | 120.32 | 117.70 | 119.58 | 119.58 | 168,100 |
Jul 02, 2024 | 118.97 | 119.83 | 118.41 | 119.39 | 119.39 | 297,400 |
Jul 01, 2024 | 121.00 | 121.95 | 118.68 | 119.27 | 119.27 | 318,600 |
Jun 28, 2024 | 121.17 | 121.93 | 119.65 | 120.76 | 120.76 | 599,200 |
Jun 27, 2024 | 122.45 | 122.45 | 120.12 | 120.46 | 120.46 | 532,000 |
Jun 26, 2024 | 122.71 | 122.71 | 121.25 | 122.10 | 122.10 | 428,600 |
Jun 25, 2024 | 125.35 | 125.35 | 122.07 | 123.05 | 123.05 | 546,000 |
Jun 24, 2024 | 126.13 | 127.18 | 125.16 | 125.59 | 125.59 | 402,100 |
Jun 21, 2024 | 126.45 | 128.04 | 125.45 | 126.77 | 126.77 | 1,990,200 |
Jun 20, 2024 | 126.01 | 127.21 | 125.61 | 126.45 | 126.45 | 459,200 |
Jun 18, 2024 | 130.06 | 130.06 | 124.18 | 125.79 | 125.79 | 949,000 |
Jun 17, 2024 | 128.62 | 130.61 | 128.59 | 130.06 | 130.06 | 454,900 |
Jun 14, 2024 | 130.89 | 131.00 | 128.71 | 128.84 | 128.84 | 455,100 |
Jun 13, 2024 | 133.21 | 133.93 | 130.51 | 132.28 | 132.28 | 385,800 |
Jun 12, 2024 | 134.45 | 134.45 | 132.53 | 133.47 | 133.47 | 556,400 |
Jun 11, 2024 | 132.47 | 132.62 | 130.47 | 132.49 | 132.49 | 451,000 |
Jun 10, 2024 | 129.84 | 133.77 | 129.84 | 132.83 | 132.83 | 505,100 |
Jun 07, 2024 | 131.23 | 131.79 | 129.78 | 131.69 | 131.69 | 533,600 |
Jun 06, 2024 | 132.29 | 132.33 | 130.75 | 131.92 | 131.92 | 327,600 |
Jun 05, 2024 | 130.45 | 133.00 | 129.83 | 132.67 | 132.67 | 406,700 |
Jun 04, 2024 | 131.70 | 131.70 | 129.22 | 129.78 | 129.78 | 293,300 |
Jun 03, 2024 | 132.98 | 132.98 | 130.69 | 132.49 | 132.49 | 255,100 |
May 31, 2024 | 130.72 | 131.42 | 129.62 | 131.31 | 131.31 | 484,400 |
May 30, 2024 | 128.83 | 131.08 | 128.34 | 130.55 | 130.55 | 323,100 |
May 29, 2024 | 128.58 | 129.01 | 127.48 | 128.55 | 128.55 | 290,500 |
May 28, 2024 | 131.85 | 132.75 | 129.79 | 130.22 | 130.22 | 319,600 |
May 24, 2024 | 131.21 | 131.98 | 130.63 | 131.52 | 131.52 | 220,400 |
May 23, 2024 | 134.39 | 134.39 | 130.33 | 130.44 | 130.44 | 254,800 |
May 22, 2024 | 132.13 | 133.64 | 131.90 | 133.63 | 133.63 | 428,700 |
May 21, 2024 | 131.71 | 132.25 | 131.22 | 132.01 | 132.01 | 334,000 |
May 20, 2024 | 132.33 | 133.44 | 131.78 | 132.98 | 132.98 | 400,600 |
May 17, 2024 | 130.03 | 131.74 | 129.52 | 131.53 | 131.53 | 432,800 |
May 16, 2024 | 129.98 | 131.00 | 129.54 | 129.77 | 129.77 | 283,100 |
May 15, 2024 | 129.68 | 130.44 | 129.03 | 129.98 | 129.98 | 339,600 |
May 14, 2024 | 129.29 | 129.45 | 127.47 | 129.01 | 129.01 | 389,800 |
May 13, 2024 | 127.22 | 128.78 | 127.22 | 128.64 | 128.64 | 376,000 |
May 10, 2024 | 125.86 | 126.69 | 125.67 | 126.43 | 126.43 | 378,200 |
May 09, 2024 | 127.76 | 127.76 | 124.99 | 125.59 | 125.59 | 496,500 |
May 08, 2024 | 126.75 | 128.20 | 126.65 | 127.49 | 127.49 | 323,800 |
May 07, 2024 | 127.48 | 128.73 | 127.00 | 127.02 | 127.02 | 509,600 |
May 06, 2024 | 125.84 | 127.94 | 125.72 | 127.14 | 127.14 | 617,500 |
May 03, 2024 | 123.32 | 125.14 | 121.27 | 124.89 | 124.89 | 542,300 |
May 02, 2024 | 123.25 | 123.25 | 119.06 | 122.71 | 122.71 | 818,600 |
May 01, 2024 | 125.46 | 127.49 | 124.46 | 124.85 | 124.85 | 842,000 |
Apr 30, 2024 | 127.89 | 129.06 | 127.19 | 127.67 | 127.67 | 954,100 |
Apr 29, 2024 | 128.83 | 129.84 | 128.41 | 128.78 | 128.78 | 484,800 |
Apr 26, 2024 | 127.83 | 129.01 | 127.19 | 128.58 | 128.58 | 422,700 |
Apr 25, 2024 | 127.13 | 128.62 | 126.40 | 127.81 | 127.81 | 284,500 |
Apr 24, 2024 | 126.19 | 128.66 | 125.55 | 127.58 | 127.58 | 403,600 |
Apr 23, 2024 | 123.01 | 125.70 | 123.01 | 125.02 | 125.02 | 257,800 |
Apr 22, 2024 | 122.87 | 124.44 | 122.18 | 123.28 | 123.28 | 210,900 |
Apr 19, 2024 | 121.46 | 122.89 | 120.86 | 121.71 | 121.71 | 305,800 |
Apr 18, 2024 | 122.57 | 122.84 | 121.88 | 122.04 | 122.04 | 255,300 |
Apr 17, 2024 | 124.25 | 124.84 | 121.92 | 121.96 | 121.96 | 254,200 |
Apr 16, 2024 | 123.52 | 124.19 | 122.17 | 123.42 | 123.42 | 609,000 |
Apr 15, 2024 | 124.54 | 125.37 | 122.76 | 123.40 | 123.40 | 414,200 |
Apr 12, 2024 | 126.68 | 127.01 | 124.05 | 124.25 | 124.25 | 624,600 |
Apr 11, 2024 | 127.03 | 127.78 | 125.65 | 127.73 | 127.73 | 623,400 |
Apr 10, 2024 | 126.58 | 127.20 | 125.98 | 126.28 | 126.28 | 279,700 |
Apr 09, 2024 | 128.11 | 129.13 | 127.38 | 129.02 | 129.02 | 327,300 |
Apr 08, 2024 | 128.25 | 128.93 | 127.43 | 127.51 | 127.51 | 231,300 |
Apr 05, 2024 | 126.85 | 127.59 | 126.38 | 127.44 | 127.44 | 262,300 |
Apr 04, 2024 | 130.99 | 130.99 | 126.70 | 126.92 | 126.92 | 389,900 |
Apr 03, 2024 | 127.71 | 129.39 | 126.71 | 129.20 | 129.20 | 480,400 |
Apr 02, 2024 | 128.11 | 128.76 | 126.57 | 127.38 | 127.38 | 330,700 |
Apr 01, 2024 | 130.00 | 130.00 | 128.22 | 129.03 | 129.03 | 280,100 |
Mar 28, 2024 | 129.89 | 130.50 | 128.84 | 129.46 | 129.46 | 702,500 |
Mar 27, 2024 | 126.57 | 130.20 | 126.57 | 130.11 | 130.11 | 705,900 |
Mar 26, 2024 | 125.95 | 126.94 | 125.51 | 126.09 | 126.09 | 631,000 |
Mar 25, 2024 | 121.82 | 126.15 | 121.82 | 125.43 | 125.43 | 659,800 |
Mar 22, 2024 | 122.27 | 122.41 | 121.31 | 122.20 | 122.20 | 306,400 |
Mar 21, 2024 | 119.99 | 122.63 | 119.55 | 122.22 | 122.22 | 496,900 |
Mar 20, 2024 | 118.57 | 119.06 | 117.86 | 118.83 | 118.83 | 356,100 |
Mar 19, 2024 | 116.93 | 118.67 | 116.48 | 118.17 | 118.17 | 373,200 |
Mar 18, 2024 | 120.95 | 121.01 | 117.55 | 117.58 | 117.58 | 404,200 |
Mar 15, 2024 | 120.85 | 122.28 | 120.27 | 120.36 | 120.36 | 1,403,200 |
Mar 14, 2024 | 123.05 | 123.56 | 121.12 | 121.85 | 121.85 | 521,200 |
Mar 13, 2024 | 122.96 | 124.79 | 122.77 | 123.21 | 123.21 | 688,700 |
Mar 12, 2024 | 121.27 | 123.33 | 120.39 | 123.08 | 123.08 | 528,000 |
Mar 11, 2024 | 119.53 | 121.05 | 118.62 | 120.87 | 120.87 | 442,100 |
Mar 08, 2024 | 120.73 | 121.36 | 119.78 | 120.03 | 120.03 | 282,900 |
Mar 07, 2024 | 120.71 | 121.57 | 119.99 | 120.36 | 120.36 | 346,700 |
Mar 06, 2024 | 119.96 | 120.66 | 118.60 | 120.58 | 120.58 | 422,800 |
Mar 05, 2024 | 120.00 | 121.26 | 118.77 | 118.86 | 118.86 | 484,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |