Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 274.54 | 277.67 | 273.40 | 276.03 | 276.03 | 297,100 |
Jul 25, 2024 | 267.95 | 276.03 | 267.95 | 273.95 | 273.95 | 316,800 |
Jul 24, 2024 | 267.39 | 268.24 | 263.83 | 265.30 | 265.30 | 329,800 |
Jul 23, 2024 | 267.22 | 271.40 | 266.50 | 266.69 | 266.69 | 282,400 |
Jul 22, 2024 | 264.19 | 266.21 | 262.86 | 266.13 | 266.13 | 208,700 |
Jul 19, 2024 | 268.66 | 268.66 | 262.78 | 263.42 | 263.42 | 367,500 |
Jul 18, 2024 | 266.63 | 271.20 | 266.63 | 267.21 | 267.21 | 240,700 |
Jul 17, 2024 | 268.15 | 268.83 | 266.19 | 267.14 | 267.14 | 266,900 |
Jul 16, 2024 | 256.27 | 269.05 | 256.27 | 267.46 | 267.46 | 449,900 |
Jul 15, 2024 | 251.88 | 257.64 | 251.18 | 255.52 | 255.52 | 270,400 |
Jul 12, 2024 | 254.12 | 254.12 | 250.84 | 250.94 | 250.94 | 228,700 |
Jul 11, 2024 | 247.44 | 252.18 | 247.44 | 251.70 | 251.70 | 195,100 |
Jul 10, 2024 | 242.56 | 246.95 | 242.42 | 246.68 | 246.68 | 194,100 |
Jul 09, 2024 | 243.07 | 243.72 | 241.01 | 241.93 | 241.93 | 333,600 |
Jul 08, 2024 | 243.73 | 246.36 | 242.99 | 243.00 | 243.00 | 201,300 |
Jul 05, 2024 | 245.79 | 245.79 | 241.84 | 243.07 | 243.07 | 309,200 |
Jul 03, 2024 | 247.19 | 249.04 | 246.12 | 246.12 | 246.12 | 118,200 |
Jul 02, 2024 | 246.19 | 248.79 | 244.51 | 247.48 | 247.48 | 192,500 |
Jul 01, 2024 | 247.96 | 249.11 | 245.71 | 246.79 | 246.79 | 170,900 |
Jun 28, 2024 | 249.01 | 250.49 | 245.49 | 246.33 | 246.33 | 367,500 |
Jun 27, 2024 | 250.45 | 250.82 | 247.46 | 247.92 | 247.92 | 387,000 |
Jun 26, 2024 | 250.97 | 251.98 | 248.80 | 249.56 | 249.56 | 209,300 |
Jun 25, 2024 | 250.96 | 252.00 | 248.91 | 251.52 | 251.52 | 248,800 |
Jun 24, 2024 | 249.57 | 253.44 | 248.72 | 251.20 | 251.20 | 338,400 |
Jun 21, 2024 | 247.43 | 249.67 | 244.20 | 248.91 | 248.91 | 877,700 |
Jun 20, 2024 | 244.94 | 248.53 | 243.71 | 247.36 | 247.36 | 306,400 |
Jun 18, 2024 | 241.76 | 246.24 | 241.68 | 245.93 | 245.93 | 269,800 |
Jun 17, 2024 | 238.30 | 243.40 | 238.09 | 242.03 | 242.03 | 313,100 |
Jun 14, 2024 | 238.34 | 240.06 | 234.59 | 238.46 | 238.46 | 303,000 |
Jun 13, 2024 | 242.15 | 243.02 | 239.14 | 240.26 | 240.26 | 281,200 |
Jun 12, 2024 | 245.10 | 246.77 | 242.12 | 243.29 | 243.29 | 222,700 |
Jun 11, 2024 | 246.30 | 246.44 | 243.92 | 244.55 | 244.55 | 255,900 |
Jun 10, 2024 | 249.05 | 249.07 | 247.49 | 247.94 | 247.94 | 170,300 |
Jun 07, 2024 | 250.20 | 250.48 | 248.59 | 249.21 | 249.21 | 217,300 |
Jun 06, 2024 | 250.99 | 253.41 | 250.43 | 250.63 | 250.63 | 221,900 |
Jun 05, 2024 | 250.40 | 251.95 | 248.38 | 251.56 | 251.56 | 188,600 |
Jun 04, 2024 | 249.32 | 251.92 | 248.87 | 250.46 | 250.46 | 202,200 |
Jun 03, 2024 | 255.18 | 255.70 | 249.82 | 250.38 | 250.38 | 196,500 |
May 31, 2024 | 249.66 | 253.27 | 248.98 | 253.10 | 253.10 | 347,000 |
May 31, 2024 | 1.3 Dividend | |||||
May 30, 2024 | 248.74 | 252.63 | 248.11 | 251.22 | 249.92 | 189,200 |
May 29, 2024 | 252.54 | 252.54 | 248.22 | 248.30 | 247.02 | 235,400 |
May 28, 2024 | 257.85 | 257.85 | 251.92 | 252.75 | 251.44 | 259,700 |
May 24, 2024 | 254.63 | 256.43 | 251.89 | 256.20 | 254.87 | 226,900 |
May 23, 2024 | 253.91 | 253.91 | 250.76 | 252.88 | 251.57 | 184,900 |
May 22, 2024 | 253.08 | 254.82 | 252.43 | 254.49 | 253.17 | 213,100 |
May 21, 2024 | 256.39 | 257.93 | 253.24 | 253.76 | 252.45 | 311,000 |
May 20, 2024 | 256.99 | 257.26 | 254.26 | 255.59 | 254.27 | 190,000 |
May 17, 2024 | 256.99 | 257.86 | 254.51 | 255.60 | 254.28 | 272,700 |
May 16, 2024 | 251.87 | 257.27 | 251.87 | 256.16 | 254.83 | 290,300 |
May 15, 2024 | 251.91 | 252.92 | 250.55 | 251.63 | 250.33 | 189,000 |
May 14, 2024 | 254.26 | 254.68 | 249.62 | 251.51 | 250.21 | 297,300 |
May 13, 2024 | 253.26 | 255.97 | 253.12 | 253.93 | 252.62 | 276,000 |
May 10, 2024 | 251.65 | 252.30 | 249.28 | 252.03 | 250.73 | 180,400 |
May 09, 2024 | 246.95 | 251.16 | 246.95 | 250.97 | 249.67 | 223,500 |
May 08, 2024 | 248.19 | 249.45 | 246.60 | 246.92 | 245.64 | 349,000 |
May 07, 2024 | 247.00 | 250.35 | 247.00 | 248.57 | 247.28 | 450,500 |
May 06, 2024 | 247.00 | 249.73 | 245.18 | 246.59 | 245.31 | 388,500 |
May 03, 2024 | 246.32 | 248.47 | 243.65 | 246.23 | 244.96 | 531,000 |
May 02, 2024 | 262.30 | 263.21 | 242.19 | 245.19 | 243.92 | 1,496,800 |
May 01, 2024 | 278.30 | 279.21 | 276.38 | 277.06 | 275.63 | 583,100 |
Apr 30, 2024 | 277.80 | 279.50 | 275.78 | 276.93 | 275.50 | 357,000 |
Apr 29, 2024 | 278.31 | 280.66 | 277.67 | 278.55 | 277.11 | 318,200 |
Apr 26, 2024 | 274.97 | 278.94 | 273.15 | 276.97 | 275.54 | 259,200 |
Apr 25, 2024 | 274.70 | 277.05 | 273.21 | 275.98 | 274.55 | 336,000 |
Apr 24, 2024 | 274.74 | 276.43 | 272.79 | 275.84 | 274.41 | 518,200 |
Apr 23, 2024 | 276.24 | 277.85 | 273.99 | 274.47 | 273.05 | 243,500 |
Apr 22, 2024 | 272.86 | 275.55 | 271.20 | 274.49 | 273.07 | 308,200 |
Apr 19, 2024 | 270.15 | 272.62 | 269.80 | 271.66 | 270.25 | 346,600 |
Apr 18, 2024 | 271.87 | 273.57 | 268.56 | 268.84 | 267.45 | 274,100 |
Apr 17, 2024 | 276.17 | 276.19 | 270.74 | 271.22 | 269.82 | 285,200 |
Apr 16, 2024 | 276.09 | 276.09 | 272.71 | 274.00 | 272.58 | 245,400 |
Apr 15, 2024 | 279.51 | 280.69 | 274.89 | 275.00 | 273.58 | 340,100 |
Apr 12, 2024 | 275.35 | 279.56 | 275.35 | 275.72 | 274.29 | 402,100 |
Apr 11, 2024 | 274.96 | 277.46 | 273.04 | 276.31 | 274.88 | 300,700 |
Apr 10, 2024 | 273.12 | 277.25 | 273.12 | 275.15 | 273.73 | 417,800 |
Apr 09, 2024 | 283.57 | 284.96 | 273.52 | 275.50 | 274.07 | 542,700 |
Apr 08, 2024 | 286.99 | 287.56 | 285.16 | 285.68 | 284.20 | 358,500 |
Apr 05, 2024 | 285.33 | 287.89 | 284.96 | 286.08 | 284.60 | 199,300 |
Apr 04, 2024 | 288.59 | 289.26 | 284.24 | 286.21 | 284.73 | 331,200 |
Apr 03, 2024 | 287.27 | 288.84 | 284.81 | 286.39 | 284.91 | 251,100 |
Apr 02, 2024 | 287.74 | 289.07 | 286.59 | 287.47 | 285.98 | 285,000 |
Apr 01, 2024 | 291.97 | 291.97 | 287.29 | 287.60 | 286.11 | 310,200 |
Mar 28, 2024 | 289.81 | 293.17 | 289.58 | 291.47 | 289.96 | 435,000 |
Mar 27, 2024 | 291.60 | 292.86 | 288.86 | 289.75 | 288.25 | 754,200 |
Mar 26, 2024 | 290.82 | 294.24 | 289.57 | 289.87 | 288.37 | 401,900 |
Mar 25, 2024 | 294.09 | 294.09 | 290.53 | 290.80 | 289.30 | 193,400 |
Mar 22, 2024 | 294.79 | 294.79 | 291.09 | 292.55 | 291.04 | 216,800 |
Mar 21, 2024 | 292.78 | 294.81 | 291.87 | 293.93 | 292.41 | 229,800 |
Mar 20, 2024 | 290.69 | 294.32 | 290.69 | 292.20 | 290.69 | 216,800 |
Mar 19, 2024 | 291.58 | 293.00 | 289.27 | 290.69 | 289.19 | 289,200 |
Mar 18, 2024 | 289.42 | 292.08 | 288.78 | 290.59 | 289.09 | 228,000 |
Mar 15, 2024 | 284.78 | 289.58 | 284.70 | 289.02 | 287.52 | 692,900 |
Mar 14, 2024 | 288.60 | 290.00 | 285.43 | 286.87 | 285.39 | 243,500 |
Mar 13, 2024 | 290.39 | 291.42 | 288.12 | 289.90 | 288.40 | 231,100 |
Mar 12, 2024 | 287.80 | 290.69 | 285.85 | 290.16 | 288.66 | 202,500 |
Mar 11, 2024 | 292.35 | 292.35 | 287.24 | 288.53 | 287.04 | 225,200 |
Mar 08, 2024 | 291.27 | 293.39 | 290.95 | 293.32 | 291.80 | 207,700 |
Mar 07, 2024 | 293.25 | 294.40 | 291.44 | 291.85 | 290.34 | 273,100 |
Mar 06, 2024 | 291.91 | 295.74 | 290.40 | 293.99 | 292.47 | 268,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |