Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 961.43 | 978.38 | 960.12 | 970.34 | 970.34 | 213,300 |
Jul 25, 2024 | 936.94 | 964.24 | 931.37 | 954.15 | 954.15 | 217,400 |
Jul 24, 2024 | 948.57 | 950.48 | 932.18 | 932.63 | 932.63 | 212,600 |
Jul 23, 2024 | 951.49 | 958.73 | 949.10 | 951.30 | 951.30 | 159,000 |
Jul 22, 2024 | 950.53 | 953.14 | 936.27 | 951.61 | 951.61 | 201,200 |
Jul 19, 2024 | 963.52 | 963.52 | 942.54 | 945.83 | 945.83 | 192,200 |
Jul 18, 2024 | 968.67 | 982.95 | 955.15 | 957.36 | 957.36 | 321,200 |
Jul 17, 2024 | 983.06 | 990.46 | 973.58 | 974.82 | 974.82 | 334,900 |
Jul 16, 2024 | 950.43 | 988.74 | 949.04 | 988.07 | 988.07 | 416,200 |
Jul 15, 2024 | 921.63 | 950.93 | 918.96 | 942.78 | 942.78 | 323,500 |
Jul 12, 2024 | 922.01 | 933.92 | 911.80 | 918.46 | 918.46 | 341,900 |
Jul 11, 2024 | 910.19 | 919.41 | 902.98 | 904.09 | 904.09 | 291,700 |
Jul 10, 2024 | 905.02 | 908.05 | 888.75 | 903.28 | 903.28 | 336,800 |
Jul 09, 2024 | 915.30 | 917.49 | 907.27 | 908.57 | 908.57 | 249,300 |
Jul 08, 2024 | 916.07 | 923.05 | 913.46 | 917.35 | 917.35 | 186,000 |
Jul 05, 2024 | 913.37 | 918.57 | 908.08 | 912.55 | 912.55 | 169,000 |
Jul 03, 2024 | 914.44 | 921.33 | 909.56 | 915.51 | 915.51 | 129,000 |
Jul 02, 2024 | 893.93 | 920.35 | 890.46 | 917.97 | 917.97 | 297,500 |
Jul 01, 2024 | 908.64 | 908.78 | 893.89 | 896.19 | 896.19 | 219,100 |
Jun 28, 2024 | 903.42 | 916.81 | 896.67 | 902.24 | 902.24 | 422,700 |
Jun 27, 2024 | 908.99 | 914.49 | 900.58 | 903.74 | 903.74 | 163,600 |
Jun 26, 2024 | 903.33 | 909.26 | 895.16 | 908.79 | 908.79 | 272,100 |
Jun 25, 2024 | 911.56 | 912.08 | 898.99 | 910.08 | 910.08 | 199,500 |
Jun 24, 2024 | 917.72 | 919.68 | 910.08 | 915.50 | 915.50 | 283,400 |
Jun 21, 2024 | 914.61 | 916.15 | 902.25 | 915.06 | 915.06 | 389,200 |
Jun 20, 2024 | 921.81 | 927.71 | 913.63 | 915.29 | 915.29 | 186,400 |
Jun 18, 2024 | 916.09 | 928.15 | 913.45 | 924.49 | 924.49 | 216,500 |
Jun 17, 2024 | 903.85 | 925.63 | 903.85 | 917.45 | 917.45 | 364,500 |
Jun 14, 2024 | 897.74 | 910.77 | 891.17 | 906.79 | 906.79 | 399,600 |
Jun 13, 2024 | 911.16 | 921.12 | 906.18 | 921.07 | 921.07 | 199,200 |
Jun 12, 2024 | 912.48 | 919.55 | 904.42 | 914.90 | 914.90 | 298,200 |
Jun 11, 2024 | 895.91 | 900.45 | 889.37 | 900.29 | 900.29 | 171,000 |
Jun 10, 2024 | 889.21 | 902.31 | 889.21 | 897.36 | 897.36 | 158,700 |
Jun 07, 2024 | 882.24 | 900.19 | 876.28 | 892.25 | 892.25 | 220,100 |
Jun 06, 2024 | 885.98 | 887.11 | 874.98 | 879.03 | 879.03 | 209,300 |
Jun 05, 2024 | 890.03 | 895.72 | 884.14 | 890.27 | 890.27 | 199,400 |
Jun 04, 2024 | 887.33 | 894.45 | 881.83 | 887.12 | 887.12 | 240,300 |
Jun 03, 2024 | 922.69 | 922.69 | 878.59 | 888.56 | 888.56 | 413,800 |
May 31, 2024 | 907.09 | 922.35 | 897.96 | 921.46 | 921.46 | 503,900 |
May 30, 2024 | 912.11 | 913.09 | 903.21 | 907.47 | 907.47 | 291,200 |
May 29, 2024 | 911.84 | 919.87 | 904.16 | 910.57 | 910.57 | 377,000 |
May 28, 2024 | 963.19 | 965.00 | 936.99 | 939.12 | 939.12 | 303,000 |
May 24, 2024 | 956.95 | 967.60 | 952.35 | 966.40 | 966.40 | 158,500 |
May 23, 2024 | 968.96 | 968.96 | 952.53 | 954.70 | 954.70 | 222,100 |
May 22, 2024 | 957.87 | 971.68 | 954.74 | 963.91 | 963.91 | 214,000 |
May 21, 2024 | 956.80 | 957.79 | 947.16 | 956.77 | 956.77 | 175,300 |
May 20, 2024 | 945.22 | 954.74 | 945.22 | 953.40 | 953.40 | 141,600 |
May 17, 2024 | 949.10 | 955.99 | 937.17 | 945.66 | 945.66 | 197,100 |
May 16, 2024 | 954.52 | 956.58 | 945.80 | 947.81 | 947.81 | 262,700 |
May 15, 2024 | 953.67 | 960.00 | 951.95 | 958.15 | 958.15 | 288,900 |
May 14, 2024 | 952.46 | 952.99 | 941.80 | 950.55 | 950.55 | 277,400 |
May 13, 2024 | 961.05 | 961.05 | 945.97 | 949.26 | 949.26 | 142,000 |
May 10, 2024 | 957.41 | 961.11 | 951.90 | 958.68 | 958.68 | 176,600 |
May 10, 2024 | 2.05 Dividend | |||||
May 09, 2024 | 951.71 | 958.80 | 949.56 | 956.21 | 954.16 | 172,900 |
May 08, 2024 | 947.22 | 953.70 | 942.90 | 948.92 | 946.89 | 235,400 |
May 07, 2024 | 944.91 | 954.56 | 942.85 | 945.89 | 943.86 | 286,800 |
May 06, 2024 | 939.17 | 941.79 | 931.99 | 940.04 | 938.02 | 185,100 |
May 03, 2024 | 929.74 | 936.46 | 926.52 | 931.94 | 929.94 | 129,800 |
May 02, 2024 | 924.14 | 929.60 | 918.27 | 923.90 | 921.92 | 201,400 |
May 01, 2024 | 922.08 | 931.79 | 918.96 | 920.30 | 918.33 | 245,600 |
Apr 30, 2024 | 931.76 | 939.43 | 917.75 | 921.35 | 919.37 | 548,800 |
Apr 29, 2024 | 940.08 | 942.98 | 920.06 | 934.50 | 932.50 | 304,600 |
Apr 26, 2024 | 935.14 | 950.35 | 923.13 | 929.26 | 927.27 | 357,400 |
Apr 25, 2024 | 935.58 | 955.49 | 920.85 | 947.84 | 945.81 | 419,000 |
Apr 24, 2024 | 953.81 | 965.24 | 946.05 | 958.32 | 956.27 | 295,900 |
Apr 23, 2024 | 945.94 | 961.98 | 942.07 | 955.79 | 953.74 | 201,500 |
Apr 22, 2024 | 948.48 | 956.15 | 940.41 | 942.07 | 940.05 | 289,900 |
Apr 19, 2024 | 940.52 | 946.00 | 932.79 | 942.65 | 940.63 | 262,000 |
Apr 18, 2024 | 955.99 | 955.99 | 935.89 | 937.54 | 935.53 | 188,200 |
Apr 17, 2024 | 962.48 | 962.48 | 943.14 | 949.92 | 947.88 | 164,400 |
Apr 16, 2024 | 958.54 | 960.73 | 950.52 | 956.69 | 954.64 | 198,600 |
Apr 15, 2024 | 980.05 | 980.05 | 950.00 | 955.42 | 953.37 | 236,300 |
Apr 12, 2024 | 961.18 | 970.10 | 958.88 | 964.97 | 962.90 | 249,500 |
Apr 11, 2024 | 974.24 | 989.12 | 962.06 | 966.27 | 964.20 | 371,900 |
Apr 10, 2024 | 1,002.21 | 1,014.55 | 995.48 | 1,000.85 | 998.70 | 235,400 |
Apr 09, 2024 | 1,015.91 | 1,015.91 | 986.47 | 1,007.71 | 1,005.55 | 190,200 |
Apr 08, 2024 | 1,015.58 | 1,021.61 | 1,012.46 | 1,014.72 | 1,012.54 | 148,600 |
Apr 05, 2024 | 999.75 | 1,018.54 | 995.03 | 1,014.83 | 1,012.65 | 138,700 |
Apr 04, 2024 | 1,012.49 | 1,016.36 | 990.64 | 993.17 | 991.04 | 157,400 |
Apr 03, 2024 | 998.03 | 1,012.41 | 998.03 | 1,006.70 | 1,004.54 | 164,000 |
Apr 02, 2024 | 1,010.09 | 1,010.36 | 996.36 | 1,000.50 | 998.36 | 187,400 |
Apr 01, 2024 | 1,015.76 | 1,017.62 | 1,007.54 | 1,009.64 | 1,007.48 | 122,800 |
Mar 28, 2024 | 1,019.33 | 1,026.47 | 1,015.37 | 1,017.30 | 1,015.12 | 165,200 |
Mar 27, 2024 | 1,010.74 | 1,021.22 | 1,007.14 | 1,020.17 | 1,017.98 | 172,300 |
Mar 26, 2024 | 1,006.80 | 1,014.33 | 1,004.49 | 1,005.37 | 1,003.21 | 212,300 |
Mar 25, 2024 | 1,020.72 | 1,021.87 | 1,006.26 | 1,007.74 | 1,005.58 | 285,000 |
Mar 22, 2024 | 1,030.00 | 1,030.00 | 1,020.78 | 1,027.10 | 1,024.90 | 130,900 |
Mar 21, 2024 | 1,019.07 | 1,034.18 | 1,012.28 | 1,029.55 | 1,027.34 | 200,900 |
Mar 20, 2024 | 1,004.50 | 1,016.66 | 1,001.57 | 1,016.16 | 1,013.98 | 177,400 |
Mar 19, 2024 | 995.20 | 1,004.69 | 994.25 | 1,001.66 | 999.51 | 166,400 |
Mar 18, 2024 | 1,001.61 | 1,013.62 | 991.58 | 994.49 | 992.36 | 187,100 |
Mar 15, 2024 | 984.22 | 995.08 | 984.05 | 994.37 | 992.24 | 278,000 |
Mar 14, 2024 | 1,016.89 | 1,016.89 | 981.13 | 991.69 | 989.56 | 284,600 |
Mar 13, 2024 | 974.13 | 976.63 | 961.80 | 974.74 | 972.65 | 303,100 |
Mar 12, 2024 | 966.12 | 977.43 | 965.28 | 972.43 | 970.35 | 136,100 |
Mar 11, 2024 | 966.08 | 966.08 | 954.67 | 963.99 | 961.92 | 159,200 |
Mar 08, 2024 | 989.04 | 995.68 | 970.32 | 970.32 | 968.24 | 206,600 |
Mar 07, 2024 | 987.83 | 995.41 | 981.40 | 989.04 | 986.92 | 189,600 |
Mar 06, 2024 | 988.85 | 991.72 | 977.63 | 982.60 | 980.49 | 238,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |