Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 72.00 | 72.38 | 71.02 | 71.97 | 71.97 | 2,158,700 |
Jul 25, 2024 | 72.87 | 73.90 | 71.56 | 71.75 | 71.75 | 1,814,100 |
Jul 24, 2024 | 74.70 | 75.92 | 72.81 | 73.00 | 73.00 | 1,568,500 |
Jul 23, 2024 | 78.20 | 78.51 | 75.20 | 75.77 | 75.77 | 1,550,800 |
Jul 22, 2024 | 78.08 | 79.50 | 77.63 | 78.87 | 78.87 | 2,407,300 |
Jul 19, 2024 | 76.40 | 77.87 | 73.63 | 77.31 | 77.31 | 3,020,900 |
Jul 18, 2024 | 75.76 | 76.77 | 71.66 | 75.75 | 75.75 | 7,392,100 |
Jul 17, 2024 | 86.32 | 89.00 | 76.16 | 76.50 | 76.50 | 15,723,900 |
Jul 16, 2024 | 100.50 | 102.24 | 99.30 | 102.07 | 102.07 | 1,854,900 |
Jul 15, 2024 | 102.19 | 103.07 | 98.52 | 100.00 | 100.00 | 2,050,100 |
Jul 12, 2024 | 104.40 | 105.63 | 102.69 | 103.22 | 103.22 | 858,000 |
Jul 11, 2024 | 102.00 | 105.10 | 101.24 | 104.23 | 104.23 | 1,210,200 |
Jul 10, 2024 | 102.43 | 102.58 | 100.76 | 100.94 | 100.94 | 1,029,400 |
Jul 09, 2024 | 104.04 | 104.04 | 101.50 | 102.43 | 102.43 | 1,296,400 |
Jul 08, 2024 | 107.06 | 107.20 | 103.90 | 104.09 | 104.09 | 1,382,100 |
Jul 05, 2024 | 108.62 | 109.36 | 105.26 | 106.17 | 106.17 | 1,011,900 |
Jul 03, 2024 | 106.83 | 108.83 | 106.32 | 108.47 | 108.47 | 677,000 |
Jul 02, 2024 | 108.48 | 108.95 | 104.80 | 106.15 | 106.15 | 1,630,700 |
Jul 01, 2024 | 109.52 | 109.61 | 106.51 | 107.85 | 107.85 | 1,283,400 |
Jun 28, 2024 | 110.45 | 111.26 | 107.62 | 108.97 | 108.97 | 1,975,900 |
Jun 27, 2024 | 109.19 | 111.75 | 108.29 | 110.62 | 110.62 | 1,232,000 |
Jun 26, 2024 | 110.33 | 112.68 | 107.80 | 109.67 | 109.67 | 2,067,700 |
Jun 25, 2024 | 115.86 | 115.86 | 110.30 | 110.50 | 110.50 | 1,081,300 |
Jun 24, 2024 | 115.34 | 117.98 | 115.25 | 116.29 | 116.29 | 1,177,400 |
Jun 21, 2024 | 112.84 | 115.95 | 112.84 | 115.34 | 115.34 | 1,464,600 |
Jun 20, 2024 | 112.94 | 114.09 | 111.95 | 112.55 | 112.55 | 1,011,700 |
Jun 18, 2024 | 113.60 | 115.01 | 112.84 | 113.93 | 113.93 | 1,027,600 |
Jun 17, 2024 | 112.74 | 116.28 | 112.03 | 114.31 | 114.31 | 1,135,700 |
Jun 14, 2024 | 112.91 | 114.16 | 111.09 | 112.88 | 112.88 | 2,400,300 |
Jun 13, 2024 | 117.17 | 117.17 | 112.46 | 113.75 | 113.75 | 1,274,000 |
Jun 12, 2024 | 122.40 | 125.08 | 116.35 | 116.57 | 116.57 | 1,629,300 |
Jun 11, 2024 | 115.37 | 121.14 | 113.78 | 120.32 | 120.32 | 1,761,400 |
Jun 10, 2024 | 117.52 | 117.93 | 114.22 | 115.48 | 115.48 | 2,447,600 |
Jun 07, 2024 | 119.35 | 124.97 | 117.02 | 118.49 | 118.49 | 3,333,700 |
Jun 06, 2024 | 107.95 | 119.51 | 106.21 | 118.72 | 118.72 | 9,079,800 |
Jun 05, 2024 | 137.79 | 138.37 | 132.44 | 132.79 | 132.79 | 3,865,000 |
Jun 04, 2024 | 138.66 | 140.51 | 136.12 | 137.87 | 137.87 | 1,280,300 |
Jun 03, 2024 | 138.57 | 141.70 | 138.57 | 140.75 | 140.75 | 1,168,000 |
May 31, 2024 | 134.71 | 138.19 | 134.71 | 138.13 | 138.13 | 825,700 |
May 30, 2024 | 133.30 | 135.50 | 133.27 | 134.71 | 134.71 | 1,049,500 |
May 29, 2024 | 130.99 | 132.58 | 130.90 | 131.70 | 131.70 | 919,900 |
May 28, 2024 | 133.63 | 134.65 | 131.68 | 132.74 | 132.74 | 1,043,000 |
May 24, 2024 | 129.84 | 133.83 | 129.84 | 132.99 | 132.99 | 1,118,500 |
May 23, 2024 | 132.08 | 132.24 | 129.47 | 129.60 | 129.60 | 747,600 |
May 22, 2024 | 130.00 | 132.07 | 128.64 | 131.73 | 131.73 | 1,254,000 |
May 21, 2024 | 134.54 | 134.68 | 131.67 | 132.00 | 132.00 | 1,152,500 |
May 20, 2024 | 137.23 | 137.67 | 132.80 | 133.81 | 133.81 | 1,024,800 |
May 17, 2024 | 140.00 | 140.74 | 137.35 | 137.54 | 137.54 | 780,800 |
May 16, 2024 | 141.56 | 145.00 | 140.94 | 141.03 | 141.03 | 773,100 |
May 15, 2024 | 142.39 | 143.36 | 140.39 | 140.67 | 140.67 | 590,200 |
May 14, 2024 | 141.57 | 143.06 | 139.94 | 141.99 | 141.99 | 761,000 |
May 13, 2024 | 141.22 | 144.28 | 139.19 | 140.03 | 140.03 | 1,317,200 |
May 10, 2024 | 143.25 | 143.71 | 139.16 | 139.20 | 139.20 | 1,061,500 |
May 09, 2024 | 141.65 | 144.48 | 141.12 | 143.48 | 143.48 | 748,400 |
May 08, 2024 | 145.95 | 145.95 | 141.21 | 142.10 | 142.10 | 618,400 |
May 07, 2024 | 145.71 | 146.95 | 144.60 | 146.74 | 146.74 | 780,700 |
May 06, 2024 | 145.62 | 146.97 | 143.96 | 146.02 | 146.02 | 625,100 |
May 03, 2024 | 144.52 | 147.64 | 143.81 | 144.81 | 144.81 | 825,200 |
May 02, 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 143.47 | 734,100 |
May 01, 2024 | 146.00 | 146.20 | 140.19 | 141.93 | 141.93 | 1,100,300 |
Apr 30, 2024 | 146.20 | 147.69 | 146.00 | 146.34 | 146.34 | 705,900 |
Apr 29, 2024 | 150.09 | 150.88 | 146.33 | 147.22 | 147.22 | 801,800 |
Apr 26, 2024 | 150.25 | 151.95 | 149.24 | 150.08 | 150.08 | 699,900 |
Apr 25, 2024 | 150.30 | 151.65 | 148.67 | 150.85 | 150.85 | 1,029,300 |
Apr 24, 2024 | 147.00 | 149.20 | 146.00 | 148.54 | 148.54 | 718,000 |
Apr 23, 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 147.79 | 1,242,100 |
Apr 22, 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 148.61 | 1,074,300 |
Apr 19, 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 150.29 | 873,500 |
Apr 18, 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 152.00 | 897,100 |
Apr 17, 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 152.10 | 1,078,300 |
Apr 16, 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 149.30 | 1,427,200 |
Apr 15, 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 152.81 | 1,208,200 |
Apr 12, 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 157.48 | 1,541,200 |
Apr 11, 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 163.00 | 1,103,300 |
Apr 10, 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 160.23 | 1,380,100 |
Apr 09, 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 159.58 | 1,398,000 |
Apr 08, 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 160.33 | 1,412,500 |
Apr 05, 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 162.77 | 1,159,500 |
Apr 04, 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 163.99 | 1,760,300 |
Apr 03, 2024 | 170.02 | 170.34 | 164.20 | 164.74 | 164.74 | 1,566,900 |
Apr 02, 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 171.13 | 1,422,500 |
Apr 01, 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 178.88 | 871,600 |
Mar 28, 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 181.38 | 628,500 |
Mar 27, 2024 | 179.61 | 185.48 | 178.79 | 183.86 | 183.86 | 1,135,600 |
Mar 26, 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 178.05 | 904,200 |
Mar 25, 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 173.88 | 1,639,200 |
Mar 22, 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 170.99 | 1,829,400 |
Mar 21, 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 176.79 | 3,865,900 |
Mar 20, 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 208.97 | 1,283,600 |
Mar 19, 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 206.66 | 833,200 |
Mar 18, 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 205.90 | 1,019,100 |
Mar 15, 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 201.57 | 944,800 |
Mar 14, 2024 | 208.06 | 208.76 | 198.54 | 201.55 | 201.55 | 760,100 |
Mar 13, 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 206.50 | 631,100 |
Mar 12, 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 209.34 | 496,100 |
Mar 11, 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 203.58 | 670,500 |
Mar 08, 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 204.82 | 528,600 |
Mar 07, 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 206.96 | 861,500 |
Mar 06, 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 208.18 | 924,400 |
Mar 05, 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 204.92 | 523,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |