Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 138.51 | 139.70 | 138.28 | 138.95 | 138.95 | 34,900 |
Jul 25, 2024 | 136.87 | 138.94 | 136.25 | 137.77 | 137.77 | 81,600 |
Jul 24, 2024 | 138.02 | 139.14 | 136.24 | 136.42 | 136.42 | 94,600 |
Jul 23, 2024 | 138.00 | 140.24 | 137.75 | 139.12 | 139.12 | 76,900 |
Jul 22, 2024 | 137.64 | 138.10 | 136.48 | 137.62 | 137.62 | 70,900 |
Jul 19, 2024 | 135.13 | 137.07 | 135.13 | 136.51 | 136.51 | 60,300 |
Jul 18, 2024 | 137.67 | 137.67 | 134.33 | 135.12 | 135.12 | 123,000 |
Jul 17, 2024 | 140.00 | 141.09 | 136.44 | 137.19 | 137.19 | 119,300 |
Jul 16, 2024 | 141.14 | 143.33 | 141.14 | 141.92 | 141.92 | 89,900 |
Jul 15, 2024 | 138.04 | 141.12 | 138.04 | 140.82 | 140.82 | 89,100 |
Jul 12, 2024 | 136.46 | 138.41 | 136.46 | 137.76 | 137.76 | 64,500 |
Jul 11, 2024 | 135.94 | 137.32 | 135.70 | 136.40 | 136.40 | 63,000 |
Jul 10, 2024 | 136.63 | 137.30 | 134.38 | 135.83 | 135.83 | 85,100 |
Jul 09, 2024 | 136.12 | 138.57 | 135.27 | 136.76 | 136.76 | 83,300 |
Jul 08, 2024 | 134.71 | 136.48 | 133.94 | 136.38 | 136.38 | 110,900 |
Jul 05, 2024 | 134.64 | 135.65 | 134.45 | 134.70 | 134.70 | 114,100 |
Jul 04, 2024 | 135.48 | 135.48 | 133.85 | 134.71 | 134.71 | 24,600 |
Jul 03, 2024 | 136.00 | 136.80 | 133.37 | 133.61 | 133.61 | 64,700 |
Jul 02, 2024 | 133.30 | 136.50 | 133.30 | 136.22 | 136.22 | 133,800 |
Jun 28, 2024 | 133.21 | 135.35 | 132.00 | 132.55 | 132.55 | 112,200 |
Jun 27, 2024 | 130.56 | 133.40 | 130.54 | 133.15 | 133.15 | 93,300 |
Jun 26, 2024 | 129.73 | 130.56 | 128.99 | 130.42 | 130.42 | 99,000 |
Jun 25, 2024 | 129.72 | 130.14 | 128.39 | 129.47 | 129.47 | 128,500 |
Jun 24, 2024 | 129.00 | 130.29 | 128.44 | 129.13 | 129.13 | 129,500 |
Jun 21, 2024 | 128.00 | 129.77 | 127.72 | 129.16 | 129.16 | 403,200 |
Jun 20, 2024 | 129.46 | 130.67 | 126.86 | 127.86 | 127.86 | 104,100 |
Jun 19, 2024 | 129.65 | 130.41 | 126.07 | 128.95 | 128.95 | 70,400 |
Jun 18, 2024 | 129.70 | 130.15 | 128.97 | 130.04 | 130.04 | 89,000 |
Jun 17, 2024 | 129.08 | 130.42 | 127.96 | 130.09 | 130.09 | 127,800 |
Jun 14, 2024 | 130.37 | 131.12 | 128.75 | 129.20 | 129.20 | 127,100 |
Jun 13, 2024 | 129.33 | 131.03 | 129.29 | 130.36 | 130.36 | 139,100 |
Jun 12, 2024 | 127.26 | 129.38 | 127.25 | 129.14 | 129.14 | 142,300 |
Jun 11, 2024 | 126.90 | 127.46 | 126.20 | 126.94 | 126.94 | 73,200 |
Jun 10, 2024 | 125.35 | 127.20 | 125.02 | 126.94 | 126.94 | 81,600 |
Jun 07, 2024 | 127.14 | 127.14 | 125.15 | 125.42 | 125.42 | 57,700 |
Jun 06, 2024 | 127.00 | 127.91 | 126.73 | 127.11 | 127.11 | 77,300 |
Jun 05, 2024 | 123.86 | 127.11 | 123.86 | 126.98 | 126.98 | 87,800 |
Jun 04, 2024 | 124.56 | 124.98 | 121.84 | 123.54 | 123.54 | 138,300 |
Jun 03, 2024 | 125.87 | 126.39 | 123.36 | 124.07 | 124.07 | 132,700 |
May 31, 2024 | 125.07 | 126.00 | 122.74 | 125.86 | 125.86 | 981,100 |
May 30, 2024 | 131.05 | 131.05 | 124.25 | 124.73 | 124.73 | 290,000 |
May 29, 2024 | 134.55 | 135.86 | 133.85 | 133.89 | 133.89 | 171,600 |
May 28, 2024 | 136.79 | 137.16 | 134.12 | 135.27 | 135.27 | 133,000 |
May 27, 2024 | 137.00 | 137.31 | 136.30 | 136.54 | 136.54 | 43,700 |
May 24, 2024 | 136.03 | 137.06 | 134.85 | 136.84 | 136.84 | 99,300 |
May 23, 2024 | 136.47 | 137.01 | 135.53 | 135.90 | 135.90 | 87,700 |
May 22, 2024 | 134.99 | 137.24 | 134.03 | 135.99 | 135.99 | 100,700 |
May 21, 2024 | 135.45 | 135.65 | 134.01 | 134.44 | 134.44 | 103,800 |
May 17, 2024 | 133.55 | 134.01 | 132.38 | 133.28 | 133.28 | 109,100 |
May 16, 2024 | 132.66 | 133.49 | 131.61 | 132.84 | 132.84 | 72,900 |
May 15, 2024 | 131.41 | 132.85 | 130.91 | 132.67 | 132.67 | 145,400 |
May 14, 2024 | 132.65 | 132.79 | 129.27 | 130.66 | 130.66 | 92,900 |
May 13, 2024 | 133.51 | 134.12 | 132.51 | 133.28 | 133.28 | 55,100 |
May 10, 2024 | 133.63 | 134.21 | 133.09 | 133.09 | 133.09 | 47,200 |
May 09, 2024 | 133.97 | 134.40 | 133.24 | 133.61 | 133.61 | 62,300 |
May 08, 2024 | 132.27 | 134.14 | 132.24 | 134.02 | 134.02 | 80,000 |
May 07, 2024 | 132.87 | 133.77 | 132.47 | 133.41 | 133.41 | 65,700 |
May 06, 2024 | 130.74 | 133.00 | 130.74 | 132.64 | 132.64 | 55,800 |
May 03, 2024 | 130.22 | 131.14 | 129.28 | 130.54 | 130.54 | 72,900 |
May 02, 2024 | 131.49 | 131.49 | 129.52 | 130.17 | 130.17 | 85,500 |
May 01, 2024 | 127.48 | 132.30 | 126.14 | 130.50 | 130.50 | 119,300 |
Apr 30, 2024 | 127.71 | 129.22 | 127.48 | 127.70 | 127.70 | 146,000 |
Apr 29, 2024 | 128.86 | 129.38 | 127.62 | 128.34 | 128.34 | 123,100 |
Apr 26, 2024 | 129.71 | 131.01 | 127.16 | 128.80 | 128.80 | 118,000 |
Apr 25, 2024 | 127.80 | 129.92 | 127.18 | 129.04 | 129.04 | 114,700 |
Apr 24, 2024 | 128.63 | 129.95 | 128.42 | 129.37 | 129.37 | 104,900 |
Apr 23, 2024 | 125.77 | 131.18 | 125.77 | 128.51 | 128.51 | 196,400 |
Apr 22, 2024 | 123.95 | 126.08 | 123.91 | 125.54 | 125.54 | 64,900 |
Apr 19, 2024 | 123.65 | 124.37 | 122.68 | 124.03 | 124.03 | 187,100 |
Apr 18, 2024 | 124.25 | 124.50 | 122.59 | 124.16 | 124.16 | 81,700 |
Apr 17, 2024 | 125.61 | 126.53 | 124.12 | 124.64 | 124.64 | 81,600 |
Apr 16, 2024 | 123.36 | 125.89 | 122.16 | 125.70 | 125.70 | 135,400 |
Apr 15, 2024 | 122.56 | 122.95 | 120.22 | 120.37 | 120.37 | 63,700 |
Apr 12, 2024 | 123.40 | 124.13 | 121.82 | 122.21 | 122.21 | 92,700 |
Apr 11, 2024 | 121.92 | 123.44 | 121.81 | 123.15 | 123.15 | 103,800 |
Apr 10, 2024 | 122.26 | 122.63 | 120.70 | 121.61 | 121.61 | 86,700 |
Apr 09, 2024 | 122.65 | 123.37 | 122.12 | 122.75 | 122.75 | 58,500 |
Apr 08, 2024 | 121.59 | 122.88 | 121.18 | 122.65 | 122.65 | 35,600 |
Apr 05, 2024 | 120.90 | 122.74 | 120.89 | 121.97 | 121.97 | 91,300 |
Apr 04, 2024 | 122.31 | 122.67 | 120.82 | 120.87 | 120.87 | 46,900 |
Apr 03, 2024 | 123.00 | 123.71 | 121.42 | 121.62 | 121.62 | 58,400 |
Apr 02, 2024 | 124.97 | 125.20 | 123.15 | 123.24 | 123.24 | 73,400 |
Apr 01, 2024 | 124.09 | 127.82 | 124.09 | 126.13 | 126.13 | 67,800 |
Mar 28, 2024 | 124.72 | 124.83 | 123.65 | 123.90 | 123.90 | 90,500 |
Mar 27, 2024 | 126.49 | 126.50 | 124.23 | 124.95 | 124.95 | 91,600 |
Mar 26, 2024 | 125.82 | 126.09 | 124.88 | 125.43 | 125.43 | 116,800 |
Mar 25, 2024 | 125.98 | 126.38 | 124.97 | 125.20 | 125.20 | 68,500 |
Mar 22, 2024 | 126.65 | 126.70 | 124.87 | 126.19 | 126.19 | 60,500 |
Mar 21, 2024 | 126.30 | 127.91 | 126.27 | 126.54 | 126.54 | 42,700 |
Mar 20, 2024 | 125.18 | 126.67 | 125.18 | 126.22 | 126.22 | 50,300 |
Mar 19, 2024 | 124.80 | 125.98 | 123.76 | 125.18 | 125.18 | 57,800 |
Mar 18, 2024 | 125.54 | 126.27 | 124.53 | 125.30 | 125.30 | 59,700 |
Mar 15, 2024 | 125.15 | 125.77 | 123.95 | 125.08 | 125.08 | 210,800 |
Mar 14, 2024 | 125.46 | 126.91 | 124.82 | 125.57 | 125.57 | 103,300 |
Mar 13, 2024 | 127.11 | 127.75 | 124.67 | 125.19 | 125.19 | 95,200 |
Mar 12, 2024 | 124.24 | 127.56 | 124.24 | 127.14 | 127.14 | 140,000 |
Mar 11, 2024 | 123.39 | 124.92 | 123.22 | 124.19 | 124.19 | 63,400 |
Mar 08, 2024 | 123.13 | 124.47 | 121.89 | 123.43 | 123.43 | 107,900 |
Mar 07, 2024 | 119.22 | 125.94 | 119.22 | 123.32 | 123.32 | 162,300 |
Mar 06, 2024 | 115.93 | 118.03 | 115.40 | 117.90 | 117.90 | 155,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |