Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 230.23 | 231.52 | 227.16 | 229.74 | 229.74 | 988,600 |
Jul 25, 2024 | 230.60 | 233.16 | 228.46 | 228.62 | 228.62 | 642,200 |
Jul 24, 2024 | 229.54 | 230.64 | 226.42 | 229.21 | 229.21 | 1,007,200 |
Jul 23, 2024 | 230.77 | 232.22 | 229.96 | 230.15 | 230.15 | 417,900 |
Jul 22, 2024 | 230.84 | 232.85 | 229.35 | 232.52 | 232.52 | 512,200 |
Jul 19, 2024 | 234.73 | 235.27 | 228.29 | 228.84 | 228.84 | 645,200 |
Jul 18, 2024 | 236.52 | 239.48 | 232.45 | 233.70 | 233.70 | 610,500 |
Jul 17, 2024 | 237.34 | 239.17 | 236.50 | 236.98 | 236.98 | 1,041,600 |
Jul 16, 2024 | 232.77 | 241.26 | 232.77 | 239.84 | 239.84 | 1,025,400 |
Jul 15, 2024 | 229.33 | 234.22 | 228.71 | 232.77 | 232.77 | 824,900 |
Jul 12, 2024 | 225.00 | 230.01 | 224.03 | 228.50 | 228.50 | 939,400 |
Jul 11, 2024 | 219.00 | 224.27 | 218.76 | 223.82 | 223.82 | 1,006,100 |
Jul 10, 2024 | 215.20 | 218.97 | 213.64 | 218.87 | 218.87 | 1,166,800 |
Jul 09, 2024 | 216.54 | 216.91 | 214.21 | 214.80 | 214.80 | 969,800 |
Jul 08, 2024 | 216.60 | 217.93 | 214.61 | 216.87 | 216.87 | 1,017,500 |
Jul 05, 2024 | 217.57 | 217.91 | 214.56 | 216.30 | 216.30 | 753,700 |
Jul 03, 2024 | 219.62 | 219.99 | 216.56 | 218.11 | 218.11 | 646,100 |
Jul 02, 2024 | 218.66 | 219.44 | 217.10 | 219.12 | 219.12 | 971,700 |
Jul 01, 2024 | 224.42 | 224.79 | 218.22 | 219.19 | 219.19 | 935,300 |
Jun 28, 2024 | 224.40 | 225.89 | 223.50 | 223.84 | 223.84 | 2,054,200 |
Jun 27, 2024 | 222.37 | 224.81 | 222.31 | 224.06 | 224.06 | 1,164,300 |
Jun 26, 2024 | 224.37 | 225.05 | 221.41 | 223.13 | 223.13 | 1,062,800 |
Jun 25, 2024 | 231.86 | 231.86 | 224.40 | 224.62 | 224.62 | 1,109,400 |
Jun 24, 2024 | 233.78 | 236.45 | 231.47 | 231.61 | 231.61 | 707,300 |
Jun 21, 2024 | 234.54 | 235.91 | 231.12 | 235.49 | 235.49 | 2,325,200 |
Jun 20, 2024 | 230.87 | 232.52 | 229.69 | 231.93 | 231.93 | 849,600 |
Jun 18, 2024 | 226.87 | 230.96 | 226.54 | 230.55 | 230.55 | 1,255,200 |
Jun 17, 2024 | 223.59 | 227.65 | 223.19 | 226.35 | 226.35 | 809,100 |
Jun 14, 2024 | 223.59 | 224.49 | 221.06 | 223.19 | 223.19 | 578,000 |
Jun 13, 2024 | 224.57 | 225.44 | 223.13 | 225.10 | 225.10 | 557,500 |
Jun 12, 2024 | 226.08 | 226.56 | 223.59 | 226.30 | 226.30 | 716,500 |
Jun 11, 2024 | 223.72 | 224.44 | 221.89 | 224.36 | 224.36 | 637,500 |
Jun 10, 2024 | 222.65 | 224.14 | 221.64 | 223.90 | 223.90 | 611,900 |
Jun 07, 2024 | 223.27 | 225.48 | 222.59 | 224.24 | 224.24 | 819,800 |
Jun 06, 2024 | 222.93 | 223.49 | 221.23 | 221.81 | 221.81 | 949,500 |
Jun 05, 2024 | 222.25 | 223.41 | 221.06 | 222.93 | 222.93 | 839,300 |
Jun 04, 2024 | 221.76 | 223.21 | 221.34 | 221.91 | 221.91 | 584,300 |
Jun 03, 2024 | 223.52 | 224.52 | 219.33 | 223.49 | 223.49 | 826,600 |
May 31, 2024 | 222.48 | 224.65 | 220.17 | 223.62 | 223.62 | 1,426,100 |
May 30, 2024 | 220.26 | 224.12 | 219.85 | 222.84 | 222.84 | 861,100 |
May 29, 2024 | 223.73 | 224.44 | 220.29 | 220.71 | 220.71 | 1,347,000 |
May 28, 2024 | 229.06 | 230.51 | 224.58 | 225.20 | 225.20 | 840,200 |
May 24, 2024 | 232.75 | 233.50 | 230.91 | 231.06 | 231.06 | 556,700 |
May 23, 2024 | 237.24 | 237.97 | 231.03 | 231.57 | 231.57 | 908,000 |
May 23, 2024 | 0.62 Dividend | |||||
May 22, 2024 | 231.41 | 236.53 | 231.41 | 236.27 | 235.65 | 1,156,000 |
May 21, 2024 | 227.50 | 230.94 | 227.20 | 230.38 | 229.78 | 973,300 |
May 20, 2024 | 223.71 | 228.58 | 223.20 | 228.24 | 227.64 | 827,700 |
May 17, 2024 | 224.09 | 225.46 | 223.05 | 223.64 | 223.05 | 1,299,300 |
May 16, 2024 | 223.94 | 225.00 | 222.98 | 224.14 | 223.55 | 731,000 |
May 15, 2024 | 222.39 | 224.68 | 222.20 | 223.44 | 222.85 | 648,900 |
May 14, 2024 | 223.54 | 224.38 | 220.40 | 221.58 | 221.00 | 605,800 |
May 13, 2024 | 223.46 | 223.46 | 221.26 | 222.05 | 221.47 | 456,000 |
May 10, 2024 | 223.66 | 224.10 | 221.48 | 222.46 | 221.88 | 676,700 |
May 09, 2024 | 220.90 | 223.30 | 220.41 | 222.97 | 222.38 | 713,000 |
May 08, 2024 | 220.68 | 221.75 | 219.92 | 220.32 | 219.74 | 753,700 |
May 07, 2024 | 222.29 | 223.67 | 220.00 | 220.68 | 220.10 | 766,500 |
May 06, 2024 | 220.09 | 222.54 | 219.70 | 221.82 | 221.24 | 675,100 |
May 03, 2024 | 219.99 | 223.20 | 218.09 | 219.56 | 218.98 | 805,700 |
May 02, 2024 | 216.77 | 221.04 | 213.04 | 218.41 | 217.84 | 1,265,500 |
May 01, 2024 | 224.00 | 226.72 | 213.44 | 214.61 | 214.05 | 2,422,000 |
Apr 30, 2024 | 245.92 | 248.12 | 241.81 | 241.86 | 241.23 | 938,900 |
Apr 29, 2024 | 242.73 | 246.02 | 242.73 | 245.94 | 245.29 | 531,000 |
Apr 26, 2024 | 242.43 | 244.42 | 242.10 | 242.26 | 241.62 | 424,600 |
Apr 25, 2024 | 240.29 | 244.55 | 238.55 | 243.42 | 242.78 | 753,400 |
Apr 24, 2024 | 240.63 | 242.30 | 239.65 | 240.69 | 240.06 | 450,700 |
Apr 23, 2024 | 237.93 | 241.43 | 237.85 | 240.47 | 239.84 | 478,000 |
Apr 22, 2024 | 236.83 | 239.38 | 234.74 | 237.64 | 237.02 | 526,000 |
Apr 19, 2024 | 235.66 | 237.37 | 234.45 | 235.78 | 235.16 | 593,200 |
Apr 18, 2024 | 237.50 | 238.29 | 235.26 | 235.70 | 235.08 | 411,100 |
Apr 17, 2024 | 241.27 | 241.27 | 236.37 | 236.78 | 236.16 | 956,500 |
Apr 16, 2024 | 242.08 | 244.71 | 239.55 | 240.01 | 239.38 | 651,700 |
Apr 15, 2024 | 246.27 | 246.55 | 240.03 | 241.38 | 240.75 | 728,700 |
Apr 12, 2024 | 245.17 | 247.80 | 242.57 | 242.91 | 242.27 | 847,800 |
Apr 11, 2024 | 248.19 | 249.33 | 246.67 | 248.00 | 247.35 | 658,200 |
Apr 10, 2024 | 250.00 | 250.42 | 247.05 | 247.28 | 246.63 | 681,100 |
Apr 09, 2024 | 255.52 | 256.42 | 251.45 | 254.25 | 253.58 | 515,600 |
Apr 08, 2024 | 255.51 | 257.33 | 254.06 | 254.26 | 253.59 | 555,500 |
Apr 05, 2024 | 253.78 | 256.44 | 252.53 | 255.19 | 254.52 | 984,400 |
Apr 04, 2024 | 261.36 | 263.37 | 252.33 | 252.54 | 251.88 | 658,000 |
Apr 03, 2024 | 250.70 | 256.57 | 250.70 | 255.76 | 255.09 | 479,400 |
Apr 02, 2024 | 250.80 | 252.13 | 250.26 | 251.63 | 250.97 | 477,400 |
Apr 01, 2024 | 255.79 | 256.93 | 252.94 | 253.06 | 252.40 | 447,800 |
Mar 28, 2024 | 257.89 | 259.38 | 255.60 | 255.78 | 255.11 | 772,300 |
Mar 27, 2024 | 256.15 | 258.01 | 255.53 | 257.87 | 257.19 | 502,900 |
Mar 26, 2024 | 253.96 | 257.07 | 253.94 | 254.12 | 253.45 | 486,900 |
Mar 25, 2024 | 254.53 | 254.69 | 252.92 | 253.85 | 253.18 | 422,300 |
Mar 22, 2024 | 255.40 | 256.41 | 254.40 | 255.67 | 255.00 | 516,300 |
Mar 21, 2024 | 253.04 | 255.12 | 252.55 | 254.81 | 254.14 | 688,900 |
Mar 20, 2024 | 247.36 | 251.08 | 246.96 | 250.80 | 250.14 | 611,900 |
Mar 19, 2024 | 245.17 | 248.34 | 244.84 | 248.00 | 247.35 | 815,600 |
Mar 18, 2024 | 246.83 | 248.38 | 244.84 | 245.02 | 244.38 | 676,400 |
Mar 15, 2024 | 245.73 | 247.40 | 244.77 | 245.51 | 244.87 | 1,531,800 |
Mar 14, 2024 | 248.63 | 249.27 | 245.69 | 246.48 | 245.83 | 482,400 |
Mar 13, 2024 | 249.95 | 250.39 | 247.61 | 248.63 | 247.98 | 645,100 |
Mar 12, 2024 | 249.03 | 250.63 | 247.47 | 249.87 | 249.21 | 626,200 |
Mar 11, 2024 | 246.21 | 249.24 | 245.30 | 247.94 | 247.29 | 525,000 |
Mar 08, 2024 | 248.49 | 249.87 | 247.79 | 247.95 | 247.30 | 620,200 |
Mar 07, 2024 | 248.25 | 249.50 | 247.27 | 248.34 | 247.69 | 472,700 |
Mar 06, 2024 | 246.76 | 248.88 | 245.61 | 247.19 | 246.54 | 553,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |