Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 463.00 | 472.14 | 460.19 | 470.92 | 470.92 | 424,700 |
Jul 25, 2024 | 459.30 | 474.56 | 457.81 | 461.99 | 461.99 | 396,100 |
Jul 24, 2024 | 462.89 | 465.97 | 457.10 | 457.42 | 457.42 | 402,500 |
Jul 23, 2024 | 474.23 | 475.00 | 467.35 | 467.50 | 467.50 | 487,900 |
Jul 22, 2024 | 461.43 | 472.04 | 460.86 | 471.69 | 471.69 | 343,200 |
Jul 19, 2024 | 461.88 | 464.92 | 457.17 | 458.55 | 458.55 | 243,000 |
Jul 18, 2024 | 459.24 | 465.21 | 456.79 | 459.27 | 459.27 | 227,100 |
Jul 17, 2024 | 463.32 | 466.39 | 459.80 | 459.80 | 459.80 | 226,700 |
Jul 16, 2024 | 457.19 | 466.46 | 457.01 | 466.10 | 466.10 | 284,800 |
Jul 15, 2024 | 455.38 | 459.64 | 453.66 | 455.02 | 455.02 | 231,800 |
Jul 12, 2024 | 450.50 | 458.18 | 448.90 | 455.38 | 455.38 | 251,300 |
Jul 11, 2024 | 450.59 | 454.71 | 446.41 | 447.62 | 447.62 | 476,900 |
Jul 10, 2024 | 447.95 | 449.36 | 438.52 | 448.51 | 448.51 | 355,500 |
Jul 09, 2024 | 449.77 | 452.80 | 446.06 | 448.09 | 448.09 | 386,900 |
Jul 08, 2024 | 451.75 | 452.90 | 448.09 | 449.14 | 449.14 | 302,300 |
Jul 05, 2024 | 447.50 | 452.66 | 444.01 | 452.01 | 452.01 | 242,200 |
Jul 03, 2024 | 445.71 | 449.17 | 442.31 | 447.75 | 447.75 | 232,200 |
Jul 02, 2024 | 441.36 | 448.49 | 441.36 | 446.12 | 446.12 | 238,400 |
Jul 01, 2024 | 450.91 | 451.02 | 440.29 | 441.32 | 441.32 | 381,500 |
Jun 28, 2024 | 445.11 | 450.42 | 445.11 | 449.06 | 449.06 | 748,600 |
Jun 27, 2024 | 446.68 | 448.81 | 443.20 | 444.77 | 444.77 | 290,300 |
Jun 26, 2024 | 447.23 | 449.09 | 443.67 | 446.50 | 446.50 | 287,800 |
Jun 25, 2024 | 452.25 | 452.83 | 447.27 | 449.91 | 449.91 | 338,000 |
Jun 24, 2024 | 451.79 | 453.35 | 448.34 | 451.09 | 451.09 | 304,400 |
Jun 21, 2024 | 450.00 | 452.56 | 447.29 | 452.13 | 452.13 | 786,500 |
Jun 20, 2024 | 449.63 | 455.34 | 445.30 | 450.48 | 450.48 | 430,500 |
Jun 18, 2024 | 444.00 | 447.26 | 440.37 | 446.30 | 446.30 | 449,700 |
Jun 17, 2024 | 432.00 | 446.02 | 429.51 | 442.69 | 442.69 | 441,900 |
Jun 14, 2024 | 430.77 | 433.73 | 429.50 | 432.21 | 432.21 | 626,300 |
Jun 13, 2024 | 435.35 | 438.06 | 432.06 | 432.67 | 432.67 | 428,100 |
Jun 12, 2024 | 438.23 | 441.66 | 435.32 | 435.76 | 435.76 | 844,600 |
Jun 11, 2024 | 433.41 | 437.62 | 429.94 | 433.85 | 433.85 | 614,800 |
Jun 10, 2024 | 433.56 | 438.64 | 433.45 | 436.30 | 436.30 | 307,100 |
Jun 07, 2024 | 432.35 | 437.10 | 430.17 | 434.44 | 434.44 | 296,600 |
Jun 06, 2024 | 436.93 | 444.00 | 431.75 | 432.20 | 432.20 | 342,600 |
Jun 05, 2024 | 429.77 | 438.13 | 429.35 | 435.95 | 435.95 | 359,600 |
Jun 04, 2024 | 423.47 | 431.60 | 423.47 | 428.12 | 428.12 | 381,400 |
Jun 03, 2024 | 420.14 | 424.27 | 416.93 | 424.01 | 424.01 | 385,800 |
May 31, 2024 | 415.38 | 420.01 | 413.28 | 419.67 | 419.67 | 749,800 |
May 30, 2024 | 422.02 | 425.09 | 412.71 | 414.48 | 414.48 | 665,000 |
May 29, 2024 | 430.79 | 434.69 | 427.35 | 427.74 | 427.74 | 373,400 |
May 28, 2024 | 438.68 | 441.23 | 432.33 | 434.70 | 434.70 | 337,600 |
May 24, 2024 | 445.69 | 445.69 | 438.95 | 439.04 | 439.04 | 362,100 |
May 23, 2024 | 453.85 | 453.85 | 442.79 | 445.69 | 445.69 | 337,200 |
May 22, 2024 | 451.68 | 457.91 | 449.96 | 451.93 | 451.93 | 289,300 |
May 21, 2024 | 455.66 | 455.66 | 446.95 | 449.35 | 449.35 | 388,500 |
May 20, 2024 | 450.77 | 457.81 | 449.42 | 456.30 | 456.30 | 278,600 |
May 17, 2024 | 450.20 | 452.00 | 447.29 | 450.26 | 450.26 | 345,800 |
May 16, 2024 | 443.00 | 448.84 | 442.48 | 447.78 | 447.78 | 306,200 |
May 15, 2024 | 439.22 | 448.27 | 435.34 | 442.15 | 442.15 | 473,000 |
May 14, 2024 | 441.15 | 444.15 | 433.48 | 436.57 | 436.57 | 341,800 |
May 13, 2024 | 440.55 | 442.38 | 436.43 | 440.09 | 440.09 | 369,800 |
May 10, 2024 | 438.56 | 440.01 | 436.43 | 439.27 | 439.27 | 311,000 |
May 09, 2024 | 434.33 | 436.80 | 427.71 | 436.75 | 436.75 | 363,600 |
May 08, 2024 | 433.99 | 440.00 | 433.49 | 434.27 | 434.27 | 368,200 |
May 07, 2024 | 438.76 | 441.81 | 435.67 | 437.13 | 437.13 | 314,900 |
May 06, 2024 | 430.51 | 436.76 | 429.21 | 436.38 | 436.38 | 311,200 |
May 03, 2024 | 425.06 | 431.00 | 421.44 | 428.64 | 428.64 | 478,600 |
May 02, 2024 | 424.24 | 424.24 | 414.64 | 419.04 | 419.04 | 618,200 |
May 01, 2024 | 412.16 | 428.92 | 412.16 | 422.39 | 422.39 | 929,700 |
Apr 30, 2024 | 458.06 | 458.08 | 411.15 | 412.59 | 412.59 | 1,344,200 |
Apr 29, 2024 | 448.90 | 453.35 | 445.90 | 448.65 | 448.65 | 694,400 |
Apr 26, 2024 | 447.45 | 453.21 | 447.45 | 448.78 | 448.78 | 292,200 |
Apr 25, 2024 | 447.72 | 450.84 | 445.97 | 446.31 | 446.31 | 363,000 |
Apr 24, 2024 | 450.32 | 453.59 | 447.90 | 451.06 | 451.06 | 283,600 |
Apr 23, 2024 | 446.33 | 452.31 | 445.66 | 450.26 | 450.26 | 253,000 |
Apr 22, 2024 | 442.94 | 447.55 | 441.96 | 443.06 | 443.06 | 391,900 |
Apr 19, 2024 | 450.53 | 451.72 | 438.58 | 440.38 | 440.38 | 445,400 |
Apr 18, 2024 | 449.92 | 452.73 | 446.34 | 449.61 | 449.61 | 426,500 |
Apr 17, 2024 | 460.70 | 462.83 | 449.30 | 449.31 | 449.31 | 401,500 |
Apr 16, 2024 | 462.34 | 462.34 | 455.54 | 458.13 | 458.13 | 496,700 |
Apr 15, 2024 | 470.37 | 474.31 | 463.00 | 463.59 | 463.59 | 626,600 |
Apr 12, 2024 | 469.96 | 470.80 | 462.97 | 465.45 | 465.45 | 319,500 |
Apr 11, 2024 | 472.15 | 478.82 | 467.73 | 474.72 | 474.72 | 306,100 |
Apr 10, 2024 | 465.27 | 468.51 | 463.21 | 463.78 | 463.78 | 249,400 |
Apr 09, 2024 | 474.50 | 475.95 | 466.75 | 469.89 | 469.89 | 247,100 |
Apr 08, 2024 | 470.34 | 473.05 | 469.28 | 471.87 | 471.87 | 340,000 |
Apr 05, 2024 | 465.41 | 472.54 | 465.41 | 470.36 | 470.36 | 233,200 |
Apr 04, 2024 | 475.43 | 477.67 | 463.49 | 464.34 | 464.34 | 365,900 |
Apr 03, 2024 | 466.91 | 474.01 | 466.91 | 472.09 | 472.09 | 230,800 |
Apr 02, 2024 | 473.83 | 477.06 | 465.50 | 469.48 | 469.48 | 249,600 |
Apr 01, 2024 | 475.88 | 478.36 | 474.55 | 477.44 | 477.44 | 255,600 |
Mar 28, 2024 | 481.97 | 484.98 | 476.02 | 476.67 | 476.67 | 402,300 |
Mar 27, 2024 | 479.06 | 481.65 | 476.49 | 480.84 | 480.84 | 299,700 |
Mar 26, 2024 | 475.60 | 482.31 | 473.14 | 475.45 | 475.45 | 357,100 |
Mar 25, 2024 | 477.61 | 479.03 | 471.85 | 473.61 | 473.61 | 333,900 |
Mar 22, 2024 | 484.08 | 485.92 | 477.48 | 479.34 | 479.34 | 233,000 |
Mar 21, 2024 | 482.89 | 486.54 | 475.47 | 483.11 | 483.11 | 446,700 |
Mar 20, 2024 | 478.66 | 482.24 | 475.29 | 480.28 | 480.28 | 304,300 |
Mar 19, 2024 | 473.69 | 477.30 | 471.96 | 477.02 | 477.02 | 238,400 |
Mar 18, 2024 | 473.23 | 477.22 | 472.63 | 474.75 | 474.75 | 289,000 |
Mar 15, 2024 | 465.84 | 471.30 | 463.92 | 470.97 | 470.97 | 493,600 |
Mar 14, 2024 | 477.00 | 479.00 | 468.03 | 468.94 | 468.94 | 369,300 |
Mar 13, 2024 | 476.52 | 476.96 | 471.24 | 476.70 | 476.70 | 294,100 |
Mar 12, 2024 | 466.00 | 476.99 | 465.58 | 476.16 | 476.16 | 321,400 |
Mar 11, 2024 | 461.19 | 468.06 | 461.19 | 465.00 | 465.00 | 309,400 |
Mar 08, 2024 | 469.83 | 471.24 | 463.51 | 463.56 | 463.56 | 387,200 |
Mar 07, 2024 | 473.83 | 476.42 | 468.54 | 470.00 | 470.00 | 556,800 |
Mar 06, 2024 | 465.11 | 469.45 | 463.65 | 468.97 | 468.97 | 259,500 |
Mar 05, 2024 | 467.69 | 467.69 | 456.30 | 460.23 | 460.23 | 256,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |