Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 193.17 | 193.22 | 188.45 | 189.58 | 189.58 | 175,500 |
Jul 25, 2024 | 188.83 | 194.22 | 188.06 | 191.78 | 191.78 | 309,500 |
Jul 24, 2024 | 194.29 | 196.36 | 191.95 | 192.02 | 192.02 | 164,600 |
Jul 23, 2024 | 194.13 | 197.02 | 194.06 | 195.13 | 195.13 | 88,300 |
Jul 22, 2024 | 191.12 | 195.10 | 190.68 | 194.99 | 194.99 | 151,000 |
Jul 19, 2024 | 190.28 | 191.61 | 188.79 | 190.34 | 190.34 | 152,600 |
Jul 18, 2024 | 195.38 | 196.73 | 190.66 | 190.81 | 190.81 | 167,100 |
Jul 17, 2024 | 199.28 | 200.60 | 194.92 | 194.92 | 194.92 | 162,200 |
Jul 16, 2024 | 194.94 | 200.61 | 194.94 | 199.90 | 199.90 | 146,300 |
Jul 15, 2024 | 194.46 | 196.34 | 193.36 | 193.39 | 193.39 | 141,400 |
Jul 12, 2024 | 193.50 | 195.78 | 192.36 | 193.06 | 193.06 | 121,400 |
Jul 11, 2024 | 189.06 | 192.88 | 188.07 | 191.77 | 191.77 | 184,400 |
Jul 10, 2024 | 186.55 | 187.94 | 186.08 | 187.46 | 187.46 | 116,000 |
Jul 09, 2024 | 185.58 | 186.81 | 185.32 | 185.87 | 185.87 | 106,900 |
Jul 08, 2024 | 185.17 | 186.70 | 184.46 | 185.50 | 185.50 | 138,600 |
Jul 05, 2024 | 183.86 | 184.79 | 183.15 | 184.23 | 184.23 | 179,900 |
Jul 03, 2024 | 184.68 | 186.09 | 184.30 | 185.00 | 185.00 | 125,300 |
Jul 02, 2024 | 185.35 | 185.76 | 183.22 | 184.69 | 184.69 | 139,000 |
Jul 01, 2024 | 187.83 | 187.97 | 184.63 | 185.11 | 185.11 | 216,200 |
Jun 28, 2024 | 188.57 | 189.26 | 186.69 | 187.69 | 187.69 | 315,300 |
Jun 27, 2024 | 187.20 | 189.17 | 187.07 | 187.74 | 187.74 | 200,900 |
Jun 26, 2024 | 187.40 | 188.63 | 186.48 | 187.73 | 187.73 | 241,200 |
Jun 25, 2024 | 190.89 | 190.99 | 184.00 | 188.00 | 188.00 | 263,200 |
Jun 24, 2024 | 187.60 | 191.30 | 187.60 | 190.77 | 190.77 | 229,400 |
Jun 21, 2024 | 187.37 | 189.68 | 186.55 | 188.68 | 188.68 | 562,500 |
Jun 20, 2024 | 185.00 | 187.08 | 183.56 | 186.70 | 186.70 | 228,500 |
Jun 18, 2024 | 182.42 | 185.62 | 180.58 | 184.81 | 184.81 | 194,600 |
Jun 17, 2024 | 177.28 | 182.50 | 177.28 | 181.80 | 181.80 | 186,500 |
Jun 14, 2024 | 176.58 | 178.59 | 175.40 | 178.01 | 178.01 | 168,700 |
Jun 13, 2024 | 176.57 | 178.65 | 174.99 | 178.33 | 178.33 | 141,900 |
Jun 12, 2024 | 174.39 | 177.10 | 174.39 | 176.82 | 176.82 | 133,700 |
Jun 11, 2024 | 171.45 | 172.82 | 170.12 | 172.71 | 172.71 | 132,400 |
Jun 10, 2024 | 169.99 | 172.31 | 169.05 | 172.31 | 172.31 | 163,600 |
Jun 07, 2024 | 173.69 | 174.63 | 171.16 | 171.23 | 171.23 | 93,400 |
Jun 06, 2024 | 176.29 | 176.71 | 172.83 | 174.43 | 174.43 | 131,700 |
Jun 05, 2024 | 177.82 | 177.82 | 174.67 | 176.03 | 176.03 | 206,300 |
Jun 04, 2024 | 175.81 | 177.89 | 175.32 | 176.65 | 176.65 | 142,600 |
Jun 03, 2024 | 179.58 | 180.32 | 175.44 | 176.40 | 176.40 | 186,800 |
May 31, 2024 | 178.64 | 180.47 | 177.93 | 180.00 | 180.00 | 247,200 |
May 30, 2024 | 179.27 | 179.74 | 178.02 | 178.55 | 178.55 | 159,400 |
May 29, 2024 | 180.20 | 181.54 | 178.39 | 178.61 | 178.61 | 176,500 |
May 28, 2024 | 186.77 | 187.89 | 181.93 | 181.94 | 181.94 | 108,600 |
May 24, 2024 | 189.76 | 189.84 | 187.25 | 187.63 | 187.63 | 96,400 |
May 23, 2024 | 190.49 | 191.39 | 188.43 | 189.14 | 189.14 | 123,800 |
May 22, 2024 | 188.98 | 192.62 | 188.64 | 189.75 | 189.75 | 143,300 |
May 21, 2024 | 191.00 | 192.72 | 189.33 | 189.93 | 189.93 | 118,900 |
May 20, 2024 | 189.52 | 192.26 | 189.45 | 191.55 | 191.55 | 155,800 |
May 17, 2024 | 189.51 | 190.12 | 187.80 | 189.15 | 189.15 | 177,200 |
May 16, 2024 | 191.79 | 191.79 | 188.02 | 189.26 | 189.26 | 145,200 |
May 15, 2024 | 189.94 | 193.39 | 189.94 | 192.11 | 192.11 | 153,100 |
May 14, 2024 | 189.01 | 189.36 | 188.27 | 189.03 | 189.03 | 152,000 |
May 14, 2024 | 0.51 Dividend | |||||
May 13, 2024 | 192.17 | 192.17 | 189.02 | 189.03 | 188.52 | 99,400 |
May 10, 2024 | 190.44 | 190.72 | 188.54 | 189.78 | 189.27 | 99,000 |
May 09, 2024 | 188.15 | 190.05 | 187.22 | 189.68 | 189.17 | 93,800 |
May 08, 2024 | 187.98 | 189.04 | 186.50 | 187.59 | 187.08 | 218,800 |
May 07, 2024 | 185.21 | 189.59 | 185.21 | 187.98 | 187.47 | 246,600 |
May 06, 2024 | 184.93 | 186.75 | 184.04 | 185.22 | 184.72 | 163,600 |
May 03, 2024 | 186.66 | 186.66 | 182.96 | 183.93 | 183.43 | 134,800 |
May 02, 2024 | 184.75 | 187.01 | 183.03 | 185.32 | 184.82 | 166,000 |
May 01, 2024 | 180.13 | 185.20 | 180.13 | 182.82 | 182.33 | 202,600 |
Apr 30, 2024 | 186.44 | 194.07 | 178.42 | 180.40 | 179.91 | 395,600 |
Apr 29, 2024 | 188.55 | 189.67 | 187.10 | 188.04 | 187.53 | 212,500 |
Apr 26, 2024 | 189.07 | 190.72 | 188.49 | 188.78 | 188.27 | 99,800 |
Apr 25, 2024 | 189.52 | 189.52 | 187.35 | 188.71 | 188.20 | 81,100 |
Apr 24, 2024 | 189.64 | 191.17 | 188.17 | 190.72 | 190.21 | 157,800 |
Apr 23, 2024 | 188.60 | 190.65 | 188.60 | 190.04 | 189.53 | 75,500 |
Apr 22, 2024 | 186.39 | 189.68 | 185.31 | 187.72 | 187.21 | 82,500 |
Apr 19, 2024 | 186.50 | 187.32 | 183.92 | 185.38 | 184.88 | 91,200 |
Apr 18, 2024 | 186.59 | 187.76 | 185.39 | 185.55 | 185.05 | 84,100 |
Apr 17, 2024 | 188.25 | 189.19 | 185.88 | 185.91 | 185.41 | 115,400 |
Apr 16, 2024 | 187.43 | 187.99 | 186.35 | 187.00 | 186.50 | 69,400 |
Apr 15, 2024 | 190.69 | 192.05 | 187.20 | 187.76 | 187.25 | 95,700 |
Apr 12, 2024 | 192.51 | 192.51 | 189.86 | 190.30 | 189.79 | 103,200 |
Apr 11, 2024 | 192.32 | 193.51 | 190.76 | 193.35 | 192.83 | 87,500 |
Apr 10, 2024 | 190.84 | 192.58 | 190.38 | 192.23 | 191.71 | 64,000 |
Apr 09, 2024 | 194.41 | 194.92 | 191.58 | 193.57 | 193.05 | 105,100 |
Apr 08, 2024 | 195.28 | 195.38 | 193.66 | 193.77 | 193.25 | 103,000 |
Apr 05, 2024 | 191.50 | 196.02 | 191.50 | 194.81 | 194.28 | 224,100 |
Apr 04, 2024 | 192.61 | 194.91 | 190.20 | 190.73 | 190.22 | 99,300 |
Apr 03, 2024 | 189.91 | 192.77 | 189.91 | 191.86 | 191.34 | 202,000 |
Apr 02, 2024 | 190.25 | 191.06 | 187.77 | 190.75 | 190.24 | 136,100 |
Apr 01, 2024 | 193.52 | 194.05 | 188.62 | 190.92 | 190.40 | 139,800 |
Mar 28, 2024 | 192.92 | 195.48 | 192.32 | 193.59 | 193.07 | 99,500 |
Mar 27, 2024 | 194.27 | 194.56 | 192.38 | 193.21 | 192.69 | 138,100 |
Mar 26, 2024 | 189.95 | 193.92 | 188.97 | 193.85 | 193.33 | 165,200 |
Mar 25, 2024 | 187.19 | 190.29 | 186.90 | 188.97 | 188.46 | 95,800 |
Mar 22, 2024 | 187.71 | 187.82 | 186.26 | 187.47 | 186.96 | 114,800 |
Mar 21, 2024 | 182.55 | 187.67 | 182.07 | 187.28 | 186.77 | 196,900 |
Mar 20, 2024 | 183.55 | 184.72 | 182.03 | 182.91 | 182.42 | 141,600 |
Mar 19, 2024 | 183.00 | 184.62 | 182.11 | 184.06 | 183.56 | 125,400 |
Mar 18, 2024 | 184.00 | 184.66 | 182.79 | 183.13 | 182.64 | 97,700 |
Mar 15, 2024 | 182.77 | 185.27 | 182.12 | 183.08 | 182.59 | 377,200 |
Mar 14, 2024 | 186.89 | 187.00 | 183.22 | 183.65 | 183.15 | 100,800 |
Mar 13, 2024 | 187.35 | 187.79 | 185.90 | 186.81 | 186.31 | 101,000 |
Mar 12, 2024 | 184.54 | 187.27 | 184.35 | 186.92 | 186.42 | 101,700 |
Mar 11, 2024 | 185.82 | 185.89 | 184.03 | 185.10 | 184.60 | 90,900 |
Mar 08, 2024 | 186.99 | 188.27 | 185.14 | 185.92 | 185.42 | 77,800 |
Mar 07, 2024 | 186.96 | 187.33 | 184.90 | 185.91 | 185.41 | 86,200 |
Mar 06, 2024 | 184.24 | 187.33 | 184.24 | 186.12 | 185.62 | 95,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |