Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 159.75 | 161.58 | 159.47 | 160.64 | 160.64 | 8,356,400 |
Jul 25, 2024 | 156.48 | 160.58 | 156.00 | 159.64 | 159.64 | 10,019,600 |
Jul 24, 2024 | 152.76 | 156.41 | 152.33 | 156.28 | 156.28 | 7,168,200 |
Jul 23, 2024 | 153.31 | 153.50 | 151.57 | 152.35 | 152.35 | 6,261,900 |
Jul 22, 2024 | 154.77 | 155.11 | 153.59 | 154.24 | 154.24 | 6,840,600 |
Jul 19, 2024 | 156.51 | 156.51 | 154.12 | 154.69 | 154.69 | 7,398,000 |
Jul 18, 2024 | 155.60 | 157.07 | 154.62 | 155.42 | 155.42 | 10,166,200 |
Jul 17, 2024 | 151.55 | 157.49 | 151.42 | 156.58 | 156.58 | 13,801,400 |
Jul 16, 2024 | 149.69 | 151.08 | 149.16 | 151.01 | 151.01 | 6,469,600 |
Jul 15, 2024 | 150.08 | 150.25 | 148.87 | 149.24 | 149.24 | 6,711,400 |
Jul 12, 2024 | 150.00 | 150.88 | 149.24 | 149.88 | 149.88 | 5,336,400 |
Jul 11, 2024 | 149.58 | 150.58 | 148.64 | 149.70 | 149.70 | 6,350,400 |
Jul 10, 2024 | 147.26 | 149.47 | 146.68 | 149.43 | 149.43 | 6,093,200 |
Jul 09, 2024 | 145.67 | 147.13 | 145.18 | 147.05 | 147.05 | 5,890,400 |
Jul 08, 2024 | 146.40 | 147.22 | 145.25 | 145.48 | 145.48 | 5,260,200 |
Jul 05, 2024 | 145.77 | 146.55 | 144.50 | 146.48 | 146.48 | 4,888,500 |
Jul 03, 2024 | 146.20 | 146.65 | 144.74 | 145.69 | 145.69 | 3,246,200 |
Jul 02, 2024 | 146.43 | 147.15 | 145.74 | 146.03 | 146.03 | 5,492,000 |
Jul 01, 2024 | 146.07 | 148.70 | 145.62 | 146.44 | 146.44 | 5,144,400 |
Jun 28, 2024 | 146.04 | 147.07 | 145.65 | 146.16 | 146.16 | 10,495,700 |
Jun 27, 2024 | 146.80 | 147.36 | 144.84 | 145.80 | 145.80 | 5,739,200 |
Jun 26, 2024 | 146.20 | 147.19 | 145.78 | 146.82 | 146.82 | 5,267,800 |
Jun 25, 2024 | 149.18 | 149.20 | 146.94 | 147.19 | 147.19 | 6,620,300 |
Jun 24, 2024 | 149.00 | 149.72 | 148.17 | 149.12 | 149.12 | 6,914,700 |
Jun 21, 2024 | 147.89 | 149.08 | 147.37 | 148.75 | 148.75 | 15,176,900 |
Jun 20, 2024 | 145.27 | 148.08 | 145.01 | 147.78 | 147.78 | 8,749,700 |
Jun 18, 2024 | 145.96 | 146.39 | 145.26 | 145.65 | 145.65 | 6,156,600 |
Jun 17, 2024 | 145.02 | 146.43 | 144.74 | 145.95 | 145.95 | 6,666,600 |
Jun 14, 2024 | 145.14 | 145.97 | 144.48 | 145.54 | 145.54 | 4,075,300 |
Jun 13, 2024 | 145.07 | 146.00 | 143.88 | 145.45 | 145.45 | 6,840,400 |
Jun 12, 2024 | 147.06 | 147.21 | 144.78 | 145.41 | 145.41 | 6,180,500 |
Jun 11, 2024 | 146.81 | 147.16 | 145.44 | 146.76 | 146.76 | 5,661,200 |
Jun 10, 2024 | 146.53 | 147.56 | 145.60 | 147.13 | 147.13 | 5,751,300 |
Jun 07, 2024 | 146.68 | 148.30 | 146.34 | 147.08 | 147.08 | 5,111,600 |
Jun 06, 2024 | 145.50 | 147.00 | 144.66 | 146.42 | 146.42 | 5,016,300 |
Jun 05, 2024 | 147.97 | 147.99 | 145.85 | 145.97 | 145.97 | 5,891,300 |
Jun 04, 2024 | 147.48 | 148.31 | 146.19 | 147.80 | 147.80 | 8,876,400 |
Jun 03, 2024 | 147.25 | 148.90 | 146.77 | 147.74 | 147.74 | 7,329,200 |
May 31, 2024 | 145.57 | 147.48 | 145.19 | 146.67 | 146.67 | 14,621,200 |
May 30, 2024 | 144.62 | 145.61 | 144.02 | 145.28 | 145.28 | 8,491,100 |
May 29, 2024 | 143.82 | 145.42 | 143.71 | 144.44 | 144.44 | 8,263,800 |
May 28, 2024 | 146.79 | 146.79 | 144.15 | 144.38 | 144.38 | 10,499,800 |
May 24, 2024 | 149.53 | 149.81 | 146.76 | 146.97 | 146.97 | 9,517,000 |
May 23, 2024 | 152.75 | 152.84 | 149.38 | 149.70 | 149.70 | 8,000,400 |
May 22, 2024 | 150.84 | 154.08 | 150.32 | 153.50 | 153.50 | 6,609,800 |
May 21, 2024 | 151.78 | 152.59 | 150.79 | 151.24 | 151.24 | 5,492,400 |
May 20, 2024 | 153.10 | 153.39 | 151.26 | 151.27 | 151.27 | 7,742,300 |
May 20, 2024 | 1.24 Dividend | |||||
May 17, 2024 | 154.86 | 154.86 | 153.71 | 154.64 | 153.40 | 6,521,800 |
May 16, 2024 | 153.00 | 154.38 | 152.33 | 154.28 | 153.04 | 7,591,000 |
May 15, 2024 | 151.82 | 152.95 | 151.30 | 152.67 | 151.45 | 5,548,000 |
May 14, 2024 | 151.85 | 152.21 | 150.70 | 151.38 | 150.17 | 8,254,200 |
May 13, 2024 | 150.04 | 152.00 | 149.71 | 151.22 | 150.01 | 5,628,500 |
May 10, 2024 | 150.00 | 150.09 | 149.19 | 149.91 | 148.71 | 5,710,600 |
May 09, 2024 | 148.98 | 150.10 | 148.89 | 149.85 | 148.65 | 6,546,200 |
May 08, 2024 | 149.12 | 149.73 | 148.70 | 148.95 | 147.76 | 7,735,100 |
May 07, 2024 | 149.38 | 149.73 | 148.45 | 148.72 | 147.53 | 7,333,500 |
May 06, 2024 | 149.87 | 150.05 | 147.91 | 148.58 | 147.39 | 5,042,800 |
May 03, 2024 | 149.89 | 149.89 | 147.82 | 149.27 | 148.07 | 6,532,700 |
May 02, 2024 | 152.04 | 152.33 | 149.14 | 149.92 | 148.72 | 8,459,800 |
May 01, 2024 | 148.74 | 151.85 | 147.62 | 151.18 | 149.97 | 14,470,900 |
Apr 30, 2024 | 146.88 | 146.88 | 144.53 | 144.59 | 143.43 | 8,817,700 |
Apr 29, 2024 | 146.14 | 147.22 | 145.99 | 146.82 | 145.64 | 6,149,600 |
Apr 26, 2024 | 146.70 | 147.18 | 145.95 | 146.14 | 144.97 | 6,183,000 |
Apr 25, 2024 | 149.37 | 149.58 | 146.33 | 146.82 | 145.64 | 7,642,700 |
Apr 24, 2024 | 148.14 | 148.99 | 146.86 | 148.53 | 147.34 | 9,756,300 |
Apr 23, 2024 | 149.86 | 150.49 | 148.20 | 149.56 | 148.36 | 10,110,400 |
Apr 22, 2024 | 148.51 | 150.27 | 147.30 | 149.12 | 147.92 | 10,118,700 |
Apr 19, 2024 | 146.15 | 148.13 | 144.54 | 147.91 | 146.72 | 9,747,700 |
Apr 18, 2024 | 144.98 | 145.80 | 143.13 | 145.74 | 144.57 | 9,887,700 |
Apr 17, 2024 | 145.00 | 145.41 | 143.54 | 144.77 | 143.61 | 9,378,100 |
Apr 16, 2024 | 145.01 | 146.25 | 143.39 | 144.45 | 143.29 | 12,774,900 |
Apr 15, 2024 | 148.37 | 149.49 | 147.37 | 147.59 | 146.41 | 8,502,300 |
Apr 12, 2024 | 148.06 | 149.07 | 147.15 | 147.52 | 146.34 | 7,097,500 |
Apr 11, 2024 | 150.80 | 150.87 | 148.39 | 148.79 | 147.60 | 8,374,400 |
Apr 10, 2024 | 151.53 | 151.82 | 149.76 | 150.20 | 149.00 | 6,809,500 |
Apr 09, 2024 | 151.55 | 152.53 | 150.94 | 152.29 | 151.07 | 6,135,600 |
Apr 08, 2024 | 151.99 | 153.04 | 151.56 | 151.59 | 150.37 | 5,935,400 |
Apr 05, 2024 | 152.03 | 153.01 | 151.61 | 152.39 | 151.17 | 6,778,100 |
Apr 04, 2024 | 155.31 | 155.50 | 152.41 | 152.50 | 151.28 | 6,947,400 |
Apr 03, 2024 | 157.79 | 158.05 | 154.25 | 154.26 | 153.02 | 8,098,200 |
Apr 02, 2024 | 156.57 | 157.83 | 155.95 | 157.73 | 156.47 | 6,102,300 |
Apr 01, 2024 | 157.72 | 158.15 | 156.77 | 157.78 | 156.51 | 4,364,700 |
Mar 28, 2024 | 158.20 | 159.14 | 158.11 | 158.19 | 156.92 | 6,181,500 |
Mar 27, 2024 | 155.99 | 158.22 | 155.44 | 157.96 | 156.69 | 8,461,600 |
Mar 26, 2024 | 155.61 | 156.23 | 154.76 | 155.77 | 154.52 | 6,864,100 |
Mar 25, 2024 | 155.40 | 155.98 | 154.90 | 155.22 | 153.98 | 7,498,100 |
Mar 22, 2024 | 155.69 | 156.36 | 155.11 | 155.23 | 153.99 | 7,245,400 |
Mar 21, 2024 | 155.59 | 156.95 | 155.10 | 155.75 | 154.50 | 5,915,800 |
Mar 20, 2024 | 155.70 | 156.44 | 155.21 | 155.76 | 154.51 | 5,982,300 |
Mar 19, 2024 | 156.67 | 156.86 | 155.66 | 156.21 | 154.96 | 7,840,600 |
Mar 18, 2024 | 158.57 | 158.69 | 156.50 | 156.76 | 155.50 | 6,602,300 |
Mar 15, 2024 | 158.06 | 159.19 | 157.10 | 158.18 | 156.91 | 13,165,500 |
Mar 14, 2024 | 160.94 | 161.54 | 158.69 | 159.21 | 157.93 | 6,988,300 |
Mar 13, 2024 | 162.53 | 162.68 | 159.81 | 161.10 | 159.81 | 6,260,000 |
Mar 12, 2024 | 161.58 | 163.11 | 161.13 | 162.74 | 161.44 | 8,018,700 |
Mar 11, 2024 | 159.49 | 161.32 | 158.88 | 161.23 | 159.94 | 4,620,800 |
Mar 08, 2024 | 158.87 | 160.39 | 158.43 | 159.52 | 158.24 | 5,283,200 |
Mar 07, 2024 | 160.00 | 160.36 | 158.24 | 158.87 | 157.60 | 5,188,700 |
Mar 06, 2024 | 159.46 | 160.93 | 159.22 | 159.34 | 158.06 | 5,773,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |