Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 224.27 | 233.92 | 224.27 | 233.47 | 233.47 | 646,200 |
Jul 25, 2024 | 221.01 | 229.61 | 218.30 | 221.81 | 221.81 | 848,200 |
Jul 24, 2024 | 220.07 | 225.24 | 218.96 | 222.41 | 222.41 | 344,400 |
Jul 23, 2024 | 225.87 | 225.87 | 219.37 | 220.28 | 220.28 | 694,000 |
Jul 22, 2024 | 222.46 | 228.44 | 217.68 | 227.62 | 227.62 | 453,000 |
Jul 19, 2024 | 219.23 | 219.76 | 214.79 | 218.24 | 218.24 | 484,300 |
Jul 18, 2024 | 221.46 | 226.51 | 216.97 | 218.58 | 218.58 | 341,400 |
Jul 17, 2024 | 226.55 | 231.39 | 223.03 | 223.15 | 223.15 | 384,800 |
Jul 16, 2024 | 217.27 | 228.53 | 217.27 | 227.31 | 227.31 | 468,700 |
Jul 15, 2024 | 215.54 | 220.42 | 214.41 | 216.25 | 216.25 | 474,200 |
Jul 12, 2024 | 212.17 | 217.27 | 211.01 | 216.19 | 216.19 | 531,800 |
Jul 11, 2024 | 206.45 | 212.51 | 205.51 | 210.88 | 210.88 | 441,500 |
Jul 10, 2024 | 199.99 | 203.85 | 198.01 | 202.71 | 202.71 | 526,100 |
Jul 09, 2024 | 202.46 | 203.59 | 199.99 | 201.85 | 201.85 | 352,400 |
Jul 08, 2024 | 201.53 | 204.01 | 198.40 | 202.46 | 202.46 | 456,200 |
Jul 05, 2024 | 201.42 | 201.92 | 197.50 | 199.66 | 199.66 | 516,600 |
Jul 03, 2024 | 202.75 | 204.37 | 200.86 | 201.42 | 201.42 | 176,500 |
Jul 02, 2024 | 203.10 | 204.10 | 201.09 | 201.48 | 201.48 | 448,000 |
Jul 01, 2024 | 207.47 | 211.90 | 202.57 | 203.24 | 203.24 | 418,300 |
Jun 28, 2024 | 205.92 | 209.70 | 204.43 | 206.58 | 206.58 | 666,800 |
Jun 27, 2024 | 205.41 | 207.75 | 205.29 | 207.35 | 207.35 | 292,400 |
Jun 26, 2024 | 205.88 | 206.97 | 203.60 | 206.71 | 206.71 | 311,900 |
Jun 25, 2024 | 209.16 | 210.31 | 204.00 | 206.39 | 206.39 | 454,400 |
Jun 24, 2024 | 212.01 | 213.63 | 209.77 | 209.85 | 209.85 | 347,600 |
Jun 21, 2024 | 210.33 | 212.30 | 208.69 | 211.60 | 211.60 | 681,800 |
Jun 20, 2024 | 207.13 | 210.46 | 206.42 | 209.63 | 209.63 | 478,400 |
Jun 18, 2024 | 208.95 | 211.49 | 207.14 | 209.80 | 209.80 | 336,100 |
Jun 17, 2024 | 208.23 | 209.06 | 207.02 | 208.41 | 208.41 | 396,600 |
Jun 14, 2024 | 211.10 | 211.10 | 206.31 | 209.47 | 209.47 | 407,100 |
Jun 13, 2024 | 212.89 | 214.28 | 210.29 | 212.44 | 212.44 | 337,000 |
Jun 12, 2024 | 213.88 | 217.19 | 213.17 | 213.84 | 213.84 | 390,300 |
Jun 11, 2024 | 212.77 | 214.39 | 209.34 | 210.43 | 210.43 | 499,100 |
Jun 10, 2024 | 212.95 | 215.61 | 210.98 | 214.51 | 214.51 | 594,000 |
Jun 07, 2024 | 219.21 | 219.73 | 214.69 | 214.79 | 214.79 | 464,600 |
Jun 06, 2024 | 217.62 | 222.77 | 215.01 | 221.62 | 221.62 | 679,200 |
Jun 05, 2024 | 210.67 | 216.51 | 208.76 | 216.12 | 216.12 | 809,800 |
Jun 04, 2024 | 207.39 | 210.25 | 204.33 | 210.23 | 210.23 | 602,100 |
Jun 03, 2024 | 209.65 | 210.06 | 204.95 | 207.93 | 207.93 | 742,100 |
May 31, 2024 | 209.90 | 211.69 | 206.39 | 208.44 | 208.44 | 762,300 |
May 30, 2024 | 211.14 | 212.31 | 208.27 | 209.72 | 209.72 | 469,100 |
May 29, 2024 | 211.83 | 212.87 | 209.73 | 211.48 | 211.48 | 362,900 |
May 28, 2024 | 217.80 | 218.64 | 212.32 | 214.51 | 214.51 | 534,400 |
May 24, 2024 | 217.89 | 217.89 | 215.68 | 217.21 | 217.21 | 312,600 |
May 23, 2024 | 220.29 | 220.29 | 215.68 | 217.55 | 217.55 | 340,000 |
May 22, 2024 | 220.98 | 222.11 | 218.38 | 219.00 | 219.00 | 360,300 |
May 21, 2024 | 222.84 | 223.50 | 219.78 | 221.48 | 221.48 | 375,300 |
May 20, 2024 | 222.37 | 223.18 | 218.97 | 223.06 | 223.06 | 473,700 |
May 17, 2024 | 225.29 | 225.29 | 220.37 | 221.61 | 221.61 | 927,600 |
May 16, 2024 | 230.83 | 230.83 | 220.44 | 224.75 | 224.75 | 1,301,400 |
May 15, 2024 | 236.07 | 238.22 | 232.56 | 232.56 | 232.56 | 529,500 |
May 14, 2024 | 230.31 | 233.17 | 227.51 | 232.82 | 232.82 | 502,300 |
May 13, 2024 | 228.06 | 229.00 | 225.87 | 228.41 | 228.41 | 447,300 |
May 10, 2024 | 230.26 | 230.90 | 223.78 | 228.12 | 228.12 | 842,500 |
May 09, 2024 | 236.00 | 238.91 | 226.00 | 230.09 | 230.09 | 1,004,400 |
May 08, 2024 | 235.28 | 236.88 | 233.00 | 235.29 | 235.29 | 610,300 |
May 07, 2024 | 236.90 | 238.23 | 235.39 | 236.30 | 236.30 | 473,900 |
May 06, 2024 | 235.60 | 235.89 | 232.72 | 235.27 | 235.27 | 427,400 |
May 03, 2024 | 233.61 | 238.38 | 232.38 | 233.47 | 233.47 | 466,200 |
May 02, 2024 | 233.85 | 233.85 | 225.74 | 229.89 | 229.89 | 409,200 |
May 01, 2024 | 229.80 | 237.62 | 226.44 | 232.69 | 232.69 | 534,500 |
Apr 30, 2024 | 231.31 | 232.18 | 225.58 | 229.00 | 229.00 | 512,300 |
Apr 29, 2024 | 230.88 | 233.28 | 230.31 | 232.10 | 232.10 | 323,100 |
Apr 26, 2024 | 227.39 | 230.86 | 227.39 | 229.03 | 229.03 | 322,100 |
Apr 25, 2024 | 237.31 | 237.31 | 225.97 | 227.81 | 227.81 | 762,900 |
Apr 24, 2024 | 239.28 | 244.56 | 237.44 | 239.43 | 239.43 | 705,100 |
Apr 23, 2024 | 237.83 | 242.91 | 236.22 | 240.13 | 240.13 | 611,900 |
Apr 22, 2024 | 228.95 | 232.67 | 225.79 | 232.56 | 232.56 | 544,700 |
Apr 19, 2024 | 227.14 | 230.34 | 225.65 | 226.78 | 226.78 | 409,100 |
Apr 18, 2024 | 228.02 | 233.72 | 223.49 | 227.55 | 227.55 | 710,200 |
Apr 17, 2024 | 234.40 | 234.40 | 229.85 | 230.09 | 230.09 | 499,800 |
Apr 16, 2024 | 235.92 | 235.92 | 231.40 | 232.34 | 232.34 | 336,000 |
Apr 15, 2024 | 244.32 | 244.41 | 234.17 | 235.93 | 235.93 | 462,300 |
Apr 12, 2024 | 244.07 | 246.57 | 239.66 | 241.34 | 241.34 | 389,700 |
Apr 11, 2024 | 249.30 | 250.72 | 246.24 | 246.42 | 246.42 | 320,900 |
Apr 10, 2024 | 250.17 | 251.31 | 246.38 | 247.49 | 247.49 | 486,700 |
Apr 09, 2024 | 257.28 | 258.56 | 256.04 | 257.15 | 257.15 | 328,400 |
Apr 08, 2024 | 253.94 | 257.52 | 253.01 | 254.92 | 254.92 | 442,600 |
Apr 05, 2024 | 251.28 | 256.13 | 249.36 | 253.10 | 253.10 | 529,900 |
Apr 04, 2024 | 261.95 | 264.71 | 250.13 | 250.66 | 250.66 | 687,300 |
Apr 03, 2024 | 261.10 | 261.55 | 258.17 | 259.31 | 259.31 | 606,400 |
Apr 02, 2024 | 267.24 | 267.83 | 258.88 | 261.82 | 261.82 | 553,600 |
Apr 01, 2024 | 271.12 | 273.32 | 267.83 | 268.73 | 268.73 | 337,500 |
Mar 28, 2024 | 269.59 | 272.19 | 267.23 | 270.95 | 270.95 | 497,500 |
Mar 27, 2024 | 268.79 | 269.95 | 266.06 | 269.37 | 269.37 | 288,900 |
Mar 26, 2024 | 265.64 | 267.29 | 263.35 | 265.44 | 265.44 | 314,800 |
Mar 25, 2024 | 273.57 | 273.57 | 265.16 | 265.61 | 265.61 | 381,000 |
Mar 22, 2024 | 273.69 | 274.77 | 268.23 | 272.57 | 272.57 | 377,600 |
Mar 21, 2024 | 270.00 | 274.62 | 269.96 | 273.43 | 273.43 | 440,900 |
Mar 20, 2024 | 266.33 | 269.00 | 262.62 | 268.17 | 268.17 | 379,800 |
Mar 19, 2024 | 261.37 | 266.61 | 261.37 | 266.51 | 266.51 | 551,700 |
Mar 18, 2024 | 260.91 | 266.00 | 258.88 | 262.13 | 262.13 | 379,800 |
Mar 15, 2024 | 255.60 | 261.58 | 255.04 | 258.97 | 258.97 | 835,200 |
Mar 14, 2024 | 261.18 | 264.86 | 256.83 | 260.50 | 260.50 | 404,600 |
Mar 13, 2024 | 265.17 | 267.20 | 259.36 | 261.18 | 261.18 | 577,600 |
Mar 12, 2024 | 262.79 | 268.21 | 261.17 | 264.12 | 264.12 | 503,400 |
Mar 11, 2024 | 266.98 | 267.60 | 262.25 | 263.09 | 263.09 | 474,500 |
Mar 08, 2024 | 271.31 | 275.00 | 265.41 | 266.97 | 266.97 | 532,300 |
Mar 07, 2024 | 266.80 | 271.54 | 264.52 | 270.27 | 270.27 | 368,400 |
Mar 06, 2024 | 262.97 | 269.10 | 262.97 | 263.44 | 263.44 | 522,500 |
Mar 05, 2024 | 256.27 | 262.12 | 256.11 | 261.27 | 261.27 | 499,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |