Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 162.83 | 166.13 | 160.62 | 161.27 | 161.27 | 368,000 |
Jul 25, 2024 | 161.47 | 164.25 | 157.86 | 159.57 | 159.57 | 672,400 |
Jul 24, 2024 | 167.63 | 169.94 | 160.79 | 160.81 | 160.81 | 387,200 |
Jul 23, 2024 | 165.05 | 169.45 | 164.31 | 168.99 | 168.99 | 428,400 |
Jul 22, 2024 | 165.64 | 166.49 | 161.99 | 165.91 | 165.91 | 405,200 |
Jul 19, 2024 | 163.36 | 164.53 | 161.37 | 163.06 | 163.06 | 362,500 |
Jul 18, 2024 | 164.47 | 167.70 | 160.62 | 162.98 | 162.98 | 393,500 |
Jul 17, 2024 | 167.39 | 171.68 | 164.66 | 165.88 | 165.88 | 667,800 |
Jul 16, 2024 | 161.76 | 169.58 | 161.76 | 168.35 | 168.35 | 764,900 |
Jul 15, 2024 | 157.16 | 162.09 | 155.01 | 161.10 | 161.10 | 569,400 |
Jul 12, 2024 | 154.35 | 157.85 | 153.54 | 155.47 | 155.47 | 494,700 |
Jul 11, 2024 | 143.89 | 152.42 | 143.77 | 151.42 | 151.42 | 811,200 |
Jul 10, 2024 | 135.76 | 141.41 | 135.76 | 140.39 | 140.39 | 523,100 |
Jul 09, 2024 | 138.15 | 139.09 | 135.00 | 135.02 | 135.02 | 641,300 |
Jul 08, 2024 | 143.70 | 144.08 | 138.04 | 139.23 | 139.23 | 391,300 |
Jul 05, 2024 | 144.53 | 145.25 | 142.21 | 142.61 | 142.61 | 248,600 |
Jul 03, 2024 | 143.32 | 145.50 | 141.69 | 145.08 | 145.08 | 217,600 |
Jul 02, 2024 | 140.66 | 143.04 | 140.62 | 142.43 | 142.43 | 384,700 |
Jul 01, 2024 | 144.45 | 145.47 | 139.00 | 140.07 | 140.07 | 417,100 |
Jun 28, 2024 | 146.18 | 149.43 | 141.78 | 144.34 | 144.34 | 1,473,500 |
Jun 27, 2024 | 140.52 | 143.56 | 137.89 | 143.46 | 143.46 | 425,000 |
Jun 26, 2024 | 143.12 | 143.44 | 139.60 | 140.19 | 140.19 | 366,400 |
Jun 25, 2024 | 148.04 | 149.64 | 143.51 | 143.96 | 143.96 | 372,700 |
Jun 24, 2024 | 145.00 | 150.40 | 144.38 | 148.29 | 148.29 | 476,000 |
Jun 21, 2024 | 143.01 | 143.01 | 139.19 | 140.81 | 140.81 | 484,300 |
Jun 20, 2024 | 141.82 | 145.37 | 141.32 | 143.12 | 143.12 | 329,900 |
Jun 18, 2024 | 141.85 | 143.24 | 139.80 | 142.38 | 142.38 | 312,500 |
Jun 17, 2024 | 140.00 | 143.33 | 138.81 | 142.46 | 142.46 | 497,600 |
Jun 14, 2024 | 143.00 | 144.36 | 139.36 | 140.64 | 140.64 | 358,300 |
Jun 13, 2024 | 145.92 | 146.37 | 142.23 | 143.97 | 143.97 | 219,400 |
Jun 12, 2024 | 147.71 | 151.06 | 146.35 | 146.42 | 146.42 | 305,500 |
Jun 11, 2024 | 144.76 | 144.81 | 143.03 | 143.61 | 143.61 | 284,000 |
Jun 10, 2024 | 143.76 | 147.00 | 143.30 | 146.16 | 146.16 | 291,600 |
Jun 07, 2024 | 144.76 | 146.38 | 143.01 | 145.40 | 145.40 | 328,400 |
Jun 06, 2024 | 149.17 | 149.39 | 145.00 | 146.08 | 146.08 | 195,500 |
Jun 05, 2024 | 146.61 | 149.41 | 145.00 | 149.35 | 149.35 | 235,700 |
Jun 04, 2024 | 147.98 | 149.59 | 145.32 | 146.10 | 146.10 | 476,900 |
Jun 03, 2024 | 158.52 | 159.03 | 147.18 | 149.44 | 149.44 | 467,600 |
May 31, 2024 | 155.91 | 158.40 | 153.14 | 157.03 | 157.03 | 431,000 |
May 30, 2024 | 153.42 | 155.33 | 152.19 | 153.90 | 153.90 | 264,900 |
May 29, 2024 | 152.83 | 153.83 | 150.38 | 152.86 | 152.86 | 378,700 |
May 28, 2024 | 151.52 | 155.29 | 151.25 | 155.18 | 155.18 | 381,400 |
May 24, 2024 | 153.03 | 153.06 | 150.24 | 150.82 | 150.82 | 259,300 |
May 23, 2024 | 156.36 | 156.36 | 151.06 | 152.17 | 152.17 | 340,500 |
May 22, 2024 | 157.48 | 161.03 | 154.59 | 156.31 | 156.31 | 432,300 |
May 21, 2024 | 154.36 | 158.23 | 154.27 | 158.22 | 158.22 | 272,600 |
May 20, 2024 | 154.32 | 156.24 | 150.66 | 156.02 | 156.02 | 398,800 |
May 17, 2024 | 155.67 | 155.67 | 152.89 | 154.00 | 154.00 | 505,300 |
May 16, 2024 | 155.70 | 156.15 | 153.28 | 154.00 | 154.00 | 460,600 |
May 15, 2024 | 162.39 | 162.53 | 155.93 | 156.00 | 156.00 | 623,000 |
May 14, 2024 | 156.16 | 161.30 | 154.25 | 160.71 | 160.71 | 1,394,100 |
May 13, 2024 | 156.68 | 157.29 | 152.96 | 153.15 | 153.15 | 500,300 |
May 10, 2024 | 156.08 | 156.50 | 151.03 | 151.30 | 151.30 | 550,500 |
May 09, 2024 | 156.88 | 157.15 | 154.47 | 154.99 | 154.99 | 407,100 |
May 08, 2024 | 158.88 | 160.44 | 154.81 | 156.90 | 156.90 | 623,900 |
May 07, 2024 | 159.53 | 164.74 | 158.61 | 160.65 | 160.65 | 794,400 |
May 06, 2024 | 156.65 | 161.18 | 153.91 | 158.00 | 158.00 | 723,200 |
May 03, 2024 | 150.86 | 159.40 | 149.76 | 155.00 | 155.00 | 1,112,500 |
May 02, 2024 | 145.83 | 146.50 | 142.63 | 145.00 | 145.00 | 783,600 |
May 01, 2024 | 143.74 | 149.25 | 143.25 | 144.99 | 144.99 | 618,700 |
Apr 30, 2024 | 146.80 | 147.80 | 143.49 | 144.06 | 144.06 | 747,400 |
Apr 29, 2024 | 150.52 | 152.36 | 147.80 | 148.50 | 148.50 | 678,200 |
Apr 26, 2024 | 152.03 | 153.28 | 149.75 | 150.00 | 150.00 | 733,100 |
Apr 25, 2024 | 151.61 | 154.00 | 146.06 | 152.00 | 152.00 | 771,300 |
Apr 24, 2024 | 152.97 | 154.42 | 150.71 | 152.95 | 152.95 | 259,200 |
Apr 23, 2024 | 149.94 | 154.37 | 149.94 | 153.52 | 153.52 | 331,700 |
Apr 22, 2024 | 148.35 | 151.85 | 146.61 | 149.59 | 149.59 | 259,300 |
Apr 19, 2024 | 147.81 | 150.01 | 146.30 | 148.04 | 148.04 | 404,500 |
Apr 18, 2024 | 148.50 | 152.88 | 147.09 | 148.57 | 148.57 | 446,300 |
Apr 17, 2024 | 149.16 | 149.16 | 145.19 | 147.59 | 147.59 | 451,100 |
Apr 16, 2024 | 148.59 | 150.64 | 145.56 | 148.16 | 148.16 | 505,200 |
Apr 15, 2024 | 154.44 | 155.59 | 148.60 | 150.10 | 150.10 | 518,200 |
Apr 12, 2024 | 155.15 | 156.98 | 151.93 | 154.31 | 154.31 | 391,000 |
Apr 11, 2024 | 158.66 | 158.66 | 154.15 | 155.48 | 155.48 | 510,600 |
Apr 10, 2024 | 156.47 | 159.20 | 154.76 | 159.05 | 159.05 | 547,500 |
Apr 09, 2024 | 158.11 | 164.22 | 156.90 | 162.44 | 162.44 | 694,600 |
Apr 08, 2024 | 157.14 | 158.56 | 155.65 | 157.68 | 157.68 | 356,700 |
Apr 05, 2024 | 153.39 | 156.91 | 153.20 | 155.63 | 155.63 | 409,900 |
Apr 04, 2024 | 159.07 | 160.99 | 153.21 | 153.31 | 153.31 | 428,000 |
Apr 03, 2024 | 155.95 | 158.81 | 155.93 | 157.01 | 157.01 | 529,100 |
Apr 02, 2024 | 158.68 | 159.21 | 156.23 | 156.83 | 156.83 | 412,300 |
Apr 01, 2024 | 164.32 | 165.14 | 159.75 | 159.97 | 159.97 | 506,500 |
Mar 28, 2024 | 165.00 | 168.61 | 163.71 | 164.72 | 164.72 | 540,200 |
Mar 27, 2024 | 164.87 | 167.10 | 163.20 | 165.31 | 165.31 | 513,500 |
Mar 26, 2024 | 161.04 | 164.12 | 158.96 | 163.05 | 163.05 | 475,800 |
Mar 25, 2024 | 160.55 | 162.26 | 157.90 | 159.50 | 159.50 | 509,700 |
Mar 22, 2024 | 156.35 | 160.57 | 156.30 | 159.42 | 159.42 | 705,200 |
Mar 21, 2024 | 151.55 | 157.78 | 151.10 | 157.40 | 157.40 | 577,000 |
Mar 20, 2024 | 147.05 | 151.09 | 144.10 | 151.06 | 151.06 | 657,600 |
Mar 19, 2024 | 147.79 | 152.07 | 147.01 | 148.87 | 148.87 | 686,100 |
Mar 18, 2024 | 142.50 | 145.87 | 141.86 | 143.80 | 143.80 | 285,300 |
Mar 15, 2024 | 143.85 | 145.30 | 142.57 | 142.77 | 142.77 | 579,600 |
Mar 14, 2024 | 146.26 | 146.93 | 142.16 | 144.03 | 144.03 | 340,700 |
Mar 13, 2024 | 144.16 | 147.94 | 144.16 | 146.26 | 146.26 | 477,600 |
Mar 12, 2024 | 143.96 | 144.57 | 140.22 | 144.32 | 144.32 | 297,400 |
Mar 11, 2024 | 144.38 | 148.28 | 144.38 | 145.00 | 145.00 | 578,000 |
Mar 08, 2024 | 146.56 | 148.95 | 142.22 | 143.42 | 143.42 | 418,200 |
Mar 07, 2024 | 142.00 | 144.66 | 142.00 | 144.61 | 144.61 | 565,100 |
Mar 06, 2024 | 143.76 | 144.41 | 140.71 | 141.25 | 141.25 | 440,400 |
Mar 05, 2024 | 141.14 | 144.85 | 141.14 | 142.15 | 142.15 | 397,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |