Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 215.06 | 217.09 | 213.78 | 215.61 | 215.61 | 1,615,600 |
Jul 25, 2024 | 214.15 | 216.79 | 211.10 | 213.18 | 213.18 | 1,887,200 |
Jul 24, 2024 | 219.30 | 219.66 | 214.21 | 214.60 | 214.60 | 1,365,300 |
Jul 23, 2024 | 219.59 | 222.89 | 218.97 | 220.66 | 220.66 | 1,046,500 |
Jul 22, 2024 | 218.91 | 220.69 | 215.56 | 220.15 | 220.15 | 1,189,500 |
Jul 19, 2024 | 219.19 | 220.16 | 216.88 | 219.19 | 219.19 | 1,594,800 |
Jul 18, 2024 | 219.27 | 221.38 | 217.51 | 219.00 | 219.00 | 1,287,200 |
Jul 17, 2024 | 226.50 | 227.01 | 219.29 | 219.79 | 219.79 | 2,044,700 |
Jul 16, 2024 | 224.00 | 229.03 | 224.00 | 228.19 | 228.19 | 1,648,100 |
Jul 15, 2024 | 221.28 | 223.12 | 220.41 | 222.99 | 222.99 | 1,500,000 |
Jul 12, 2024 | 217.88 | 222.42 | 216.54 | 220.72 | 220.72 | 1,794,900 |
Jul 11, 2024 | 220.00 | 220.10 | 216.45 | 216.86 | 216.86 | 1,644,000 |
Jul 10, 2024 | 214.23 | 220.00 | 214.23 | 219.85 | 219.85 | 1,777,700 |
Jul 09, 2024 | 214.53 | 218.21 | 214.40 | 215.25 | 215.25 | 1,541,100 |
Jul 08, 2024 | 215.40 | 216.34 | 213.19 | 214.57 | 214.57 | 1,172,100 |
Jul 05, 2024 | 216.52 | 216.52 | 213.04 | 214.41 | 214.41 | 1,193,500 |
Jul 03, 2024 | 216.29 | 217.26 | 215.35 | 216.12 | 216.12 | 734,400 |
Jul 02, 2024 | 214.36 | 215.95 | 213.22 | 215.60 | 215.60 | 999,500 |
Jul 01, 2024 | 218.73 | 218.83 | 212.44 | 214.23 | 214.23 | 1,573,800 |
Jun 28, 2024 | 215.11 | 218.58 | 215.11 | 218.20 | 218.20 | 3,934,300 |
Jun 27, 2024 | 213.53 | 215.52 | 212.70 | 215.07 | 215.07 | 1,728,700 |
Jun 26, 2024 | 214.19 | 215.00 | 211.98 | 213.05 | 213.05 | 1,327,500 |
Jun 25, 2024 | 217.71 | 218.42 | 214.20 | 215.08 | 215.08 | 1,367,800 |
Jun 24, 2024 | 216.00 | 217.39 | 214.33 | 217.04 | 217.04 | 1,727,100 |
Jun 21, 2024 | 217.50 | 217.60 | 213.98 | 215.88 | 215.88 | 2,129,400 |
Jun 20, 2024 | 215.71 | 218.45 | 215.45 | 217.81 | 217.81 | 2,265,500 |
Jun 18, 2024 | 215.00 | 216.90 | 213.88 | 216.00 | 216.00 | 1,689,300 |
Jun 17, 2024 | 209.96 | 214.85 | 209.16 | 214.62 | 214.62 | 1,636,200 |
Jun 14, 2024 | 210.14 | 210.61 | 207.81 | 210.32 | 210.32 | 1,192,400 |
Jun 13, 2024 | 210.30 | 211.93 | 208.11 | 211.64 | 211.64 | 1,266,600 |
Jun 12, 2024 | 207.22 | 211.06 | 207.14 | 210.71 | 210.71 | 1,609,500 |
Jun 11, 2024 | 204.03 | 206.06 | 202.48 | 205.88 | 205.88 | 1,394,300 |
Jun 10, 2024 | 201.57 | 205.34 | 201.51 | 204.82 | 204.82 | 1,535,200 |
Jun 07, 2024 | 200.67 | 202.25 | 200.29 | 202.18 | 202.18 | 1,303,100 |
Jun 06, 2024 | 202.60 | 204.52 | 200.05 | 201.17 | 201.17 | 1,466,600 |
Jun 05, 2024 | 201.40 | 202.79 | 199.05 | 202.58 | 202.58 | 1,406,300 |
Jun 04, 2024 | 197.02 | 201.75 | 197.02 | 200.44 | 200.44 | 2,258,600 |
Jun 03, 2024 | 200.71 | 201.40 | 195.97 | 198.16 | 198.16 | 1,761,100 |
May 31, 2024 | 197.35 | 200.81 | 196.29 | 200.60 | 200.60 | 3,477,200 |
May 30, 2024 | 197.05 | 197.91 | 194.93 | 196.53 | 196.53 | 1,603,600 |
May 29, 2024 | 198.39 | 198.39 | 195.42 | 196.48 | 196.48 | 1,864,900 |
May 28, 2024 | 202.71 | 203.83 | 199.38 | 200.00 | 200.00 | 1,133,800 |
May 24, 2024 | 200.86 | 203.36 | 200.35 | 203.24 | 203.24 | 1,429,900 |
May 23, 2024 | 204.86 | 204.86 | 199.31 | 200.03 | 200.03 | 1,916,200 |
May 22, 2024 | 205.34 | 207.59 | 202.52 | 204.43 | 204.43 | 3,077,400 |
May 21, 2024 | 205.31 | 206.27 | 203.57 | 205.80 | 205.80 | 1,699,600 |
May 20, 2024 | 204.43 | 207.15 | 204.43 | 205.57 | 205.57 | 1,131,500 |
May 17, 2024 | 206.50 | 206.91 | 204.13 | 204.19 | 204.19 | 899,700 |
May 16, 2024 | 204.77 | 206.84 | 204.08 | 205.79 | 205.79 | 1,511,300 |
May 16, 2024 | 0.15 Dividend | |||||
May 15, 2024 | 205.17 | 207.66 | 204.01 | 204.57 | 204.42 | 2,111,900 |
May 14, 2024 | 205.96 | 206.49 | 203.03 | 205.30 | 205.15 | 2,096,700 |
May 13, 2024 | 208.63 | 209.00 | 205.01 | 206.09 | 205.94 | 1,912,500 |
May 10, 2024 | 204.80 | 208.33 | 204.48 | 208.08 | 207.93 | 2,431,300 |
May 09, 2024 | 198.73 | 203.73 | 197.17 | 203.48 | 203.33 | 1,476,900 |
May 08, 2024 | 199.00 | 200.64 | 198.49 | 200.39 | 200.24 | 990,900 |
May 07, 2024 | 200.30 | 201.47 | 199.09 | 199.71 | 199.56 | 902,100 |
May 06, 2024 | 198.58 | 200.28 | 198.27 | 200.10 | 199.95 | 903,900 |
May 03, 2024 | 198.65 | 200.28 | 197.34 | 197.54 | 197.40 | 1,853,100 |
May 02, 2024 | 198.76 | 198.76 | 196.72 | 197.53 | 197.39 | 1,466,200 |
May 01, 2024 | 196.69 | 200.64 | 196.00 | 197.74 | 197.60 | 1,694,100 |
Apr 30, 2024 | 201.61 | 202.15 | 197.03 | 197.28 | 197.14 | 1,756,300 |
Apr 29, 2024 | 202.33 | 204.47 | 201.40 | 202.16 | 202.01 | 1,134,600 |
Apr 26, 2024 | 203.31 | 205.10 | 201.97 | 202.12 | 201.97 | 1,573,000 |
Apr 25, 2024 | 203.08 | 204.86 | 202.04 | 203.93 | 203.78 | 2,083,900 |
Apr 24, 2024 | 205.56 | 210.34 | 204.23 | 204.70 | 204.55 | 3,141,300 |
Apr 23, 2024 | 195.24 | 197.72 | 194.71 | 197.04 | 196.90 | 2,142,700 |
Apr 22, 2024 | 196.09 | 197.06 | 194.12 | 195.14 | 195.00 | 1,898,700 |
Apr 19, 2024 | 198.94 | 200.05 | 193.86 | 194.47 | 194.33 | 2,581,100 |
Apr 18, 2024 | 201.22 | 202.10 | 197.93 | 198.82 | 198.67 | 1,273,600 |
Apr 17, 2024 | 202.63 | 203.61 | 199.62 | 200.48 | 200.33 | 1,936,000 |
Apr 16, 2024 | 203.76 | 205.49 | 202.28 | 202.50 | 202.35 | 1,023,000 |
Apr 15, 2024 | 209.19 | 210.10 | 204.39 | 204.43 | 204.28 | 1,202,000 |
Apr 12, 2024 | 208.68 | 209.12 | 204.23 | 205.10 | 204.95 | 1,638,100 |
Apr 11, 2024 | 208.89 | 212.15 | 207.79 | 210.76 | 210.61 | 1,288,600 |
Apr 10, 2024 | 209.15 | 209.94 | 208.04 | 209.59 | 209.44 | 1,149,300 |
Apr 09, 2024 | 212.21 | 212.73 | 208.11 | 209.91 | 209.76 | 935,900 |
Apr 08, 2024 | 211.57 | 212.63 | 211.15 | 211.58 | 211.42 | 1,086,300 |
Apr 05, 2024 | 209.26 | 212.19 | 208.40 | 211.69 | 211.53 | 1,379,700 |
Apr 04, 2024 | 214.07 | 214.72 | 207.69 | 208.79 | 208.64 | 1,233,800 |
Apr 03, 2024 | 210.89 | 213.02 | 210.74 | 212.17 | 212.01 | 1,163,400 |
Apr 02, 2024 | 211.17 | 211.68 | 210.23 | 210.37 | 210.22 | 1,412,800 |
Apr 01, 2024 | 213.31 | 214.57 | 212.20 | 212.70 | 212.54 | 1,038,900 |
Mar 28, 2024 | 214.63 | 215.79 | 213.05 | 213.31 | 213.15 | 1,247,500 |
Mar 27, 2024 | 214.17 | 215.14 | 212.34 | 214.34 | 214.18 | 1,225,100 |
Mar 26, 2024 | 212.82 | 213.74 | 212.26 | 213.04 | 212.88 | 1,482,700 |
Mar 25, 2024 | 210.75 | 211.22 | 208.85 | 210.12 | 209.97 | 1,176,400 |
Mar 22, 2024 | 210.53 | 211.70 | 210.46 | 211.30 | 211.15 | 1,045,700 |
Mar 21, 2024 | 211.44 | 211.86 | 210.25 | 210.55 | 210.40 | 1,462,600 |
Mar 20, 2024 | 208.59 | 211.53 | 207.97 | 210.51 | 210.36 | 1,340,300 |
Mar 19, 2024 | 207.29 | 208.77 | 207.06 | 208.12 | 207.97 | 1,038,500 |
Mar 18, 2024 | 206.09 | 207.96 | 205.01 | 206.50 | 206.35 | 2,349,400 |
Mar 15, 2024 | 204.71 | 207.19 | 203.91 | 204.66 | 204.51 | 3,029,500 |
Mar 14, 2024 | 209.56 | 209.71 | 206.15 | 206.92 | 206.77 | 1,742,000 |
Mar 13, 2024 | 207.34 | 209.13 | 206.56 | 208.53 | 208.38 | 1,272,500 |
Mar 12, 2024 | 205.20 | 207.94 | 204.91 | 207.03 | 206.88 | 973,600 |
Mar 11, 2024 | 205.40 | 205.64 | 202.78 | 204.19 | 204.04 | 840,700 |
Mar 08, 2024 | 204.28 | 206.64 | 204.03 | 205.71 | 205.56 | 932,300 |
Mar 07, 2024 | 204.78 | 205.24 | 203.30 | 204.94 | 204.79 | 1,115,400 |
Mar 06, 2024 | 204.11 | 206.65 | 203.48 | 203.61 | 203.46 | 1,277,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |