Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 182.63 | 185.09 | 182.06 | 184.65 | 184.65 | 393,000 |
Jul 25, 2024 | 178.86 | 184.09 | 178.48 | 180.94 | 180.94 | 377,100 |
Jul 24, 2024 | 180.50 | 182.01 | 178.54 | 178.64 | 178.64 | 568,800 |
Jul 23, 2024 | 179.56 | 182.33 | 179.20 | 181.10 | 181.10 | 411,500 |
Jul 22, 2024 | 180.38 | 182.23 | 178.84 | 180.75 | 180.75 | 471,600 |
Jul 19, 2024 | 179.35 | 181.13 | 177.39 | 180.26 | 180.26 | 342,400 |
Jul 18, 2024 | 181.42 | 184.76 | 179.60 | 179.60 | 179.60 | 568,200 |
Jul 17, 2024 | 181.78 | 185.70 | 181.78 | 182.97 | 182.97 | 457,900 |
Jul 16, 2024 | 179.42 | 183.58 | 179.42 | 183.01 | 183.01 | 450,100 |
Jul 15, 2024 | 179.78 | 182.26 | 178.38 | 178.45 | 178.45 | 345,600 |
Jul 12, 2024 | 179.00 | 180.54 | 177.00 | 179.84 | 179.84 | 486,500 |
Jul 11, 2024 | 176.43 | 178.85 | 175.04 | 178.00 | 178.00 | 598,600 |
Jul 10, 2024 | 174.02 | 174.98 | 173.44 | 174.96 | 174.96 | 297,000 |
Jul 09, 2024 | 174.87 | 175.57 | 173.31 | 173.44 | 173.44 | 333,000 |
Jul 08, 2024 | 175.00 | 176.24 | 173.94 | 175.02 | 175.02 | 339,700 |
Jul 05, 2024 | 172.00 | 174.52 | 170.25 | 174.29 | 174.29 | 560,500 |
Jul 03, 2024 | 174.39 | 175.03 | 172.01 | 172.42 | 172.42 | 190,400 |
Jul 02, 2024 | 176.10 | 176.47 | 172.19 | 173.71 | 173.71 | 375,700 |
Jul 01, 2024 | 180.03 | 181.00 | 174.66 | 175.43 | 175.43 | 429,300 |
Jun 28, 2024 | 179.39 | 181.11 | 178.65 | 180.13 | 180.13 | 1,443,000 |
Jun 27, 2024 | 178.23 | 179.05 | 176.53 | 179.00 | 179.00 | 515,900 |
Jun 26, 2024 | 175.80 | 179.15 | 175.17 | 178.88 | 178.88 | 309,700 |
Jun 25, 2024 | 179.51 | 179.75 | 176.00 | 176.76 | 176.76 | 494,300 |
Jun 25, 2024 | 2.22 Dividend | |||||
Jun 24, 2024 | 180.16 | 182.53 | 179.20 | 181.59 | 179.37 | 604,400 |
Jun 21, 2024 | 180.16 | 181.88 | 178.88 | 179.56 | 177.36 | 762,300 |
Jun 20, 2024 | 177.44 | 180.01 | 176.28 | 179.88 | 177.68 | 497,400 |
Jun 18, 2024 | 178.47 | 179.29 | 176.03 | 177.91 | 175.74 | 482,600 |
Jun 17, 2024 | 175.85 | 179.11 | 174.51 | 178.30 | 176.12 | 510,600 |
Jun 14, 2024 | 179.93 | 180.95 | 175.04 | 175.95 | 173.80 | 495,800 |
Jun 13, 2024 | 178.43 | 181.87 | 178.43 | 181.40 | 179.18 | 363,900 |
Jun 12, 2024 | 182.60 | 183.26 | 177.66 | 178.99 | 176.80 | 678,200 |
Jun 11, 2024 | 181.32 | 181.98 | 177.73 | 181.21 | 178.99 | 877,400 |
Jun 10, 2024 | 174.08 | 181.21 | 172.56 | 180.16 | 177.96 | 1,287,100 |
Jun 07, 2024 | 175.50 | 175.50 | 165.14 | 173.94 | 171.81 | 2,901,900 |
Jun 06, 2024 | 192.50 | 195.00 | 191.92 | 193.95 | 191.58 | 620,800 |
Jun 05, 2024 | 193.74 | 193.74 | 191.61 | 192.86 | 190.50 | 443,900 |
Jun 04, 2024 | 193.30 | 196.31 | 192.43 | 193.41 | 191.05 | 469,500 |
Jun 03, 2024 | 190.48 | 195.92 | 187.93 | 195.20 | 192.81 | 716,200 |
May 31, 2024 | 185.67 | 189.98 | 183.93 | 188.72 | 186.41 | 4,162,200 |
May 30, 2024 | 186.06 | 186.85 | 182.63 | 185.18 | 182.92 | 806,900 |
May 29, 2024 | 188.72 | 190.13 | 183.70 | 185.00 | 182.74 | 838,500 |
May 28, 2024 | 192.20 | 195.04 | 189.73 | 190.57 | 188.24 | 454,600 |
May 24, 2024 | 190.55 | 192.96 | 189.98 | 192.00 | 189.65 | 355,500 |
May 23, 2024 | 195.69 | 197.16 | 188.83 | 189.93 | 187.61 | 655,500 |
May 22, 2024 | 199.75 | 200.23 | 195.45 | 195.57 | 193.18 | 872,100 |
May 21, 2024 | 201.93 | 201.93 | 199.13 | 200.60 | 198.15 | 384,200 |
May 20, 2024 | 203.79 | 204.72 | 202.47 | 202.96 | 200.48 | 530,900 |
May 17, 2024 | 204.91 | 204.92 | 202.69 | 204.36 | 201.86 | 336,300 |
May 16, 2024 | 201.47 | 204.47 | 200.78 | 204.00 | 201.51 | 405,900 |
May 15, 2024 | 204.71 | 205.26 | 200.00 | 201.00 | 198.54 | 809,300 |
May 14, 2024 | 203.57 | 206.38 | 203.55 | 205.63 | 203.12 | 481,100 |
May 13, 2024 | 199.80 | 203.43 | 199.03 | 203.04 | 200.56 | 394,900 |
May 10, 2024 | 197.23 | 199.00 | 196.43 | 198.52 | 196.09 | 500,800 |
May 09, 2024 | 195.39 | 196.72 | 192.25 | 196.37 | 193.97 | 648,600 |
May 08, 2024 | 196.15 | 196.77 | 194.39 | 195.68 | 193.29 | 982,000 |
May 07, 2024 | 197.92 | 199.38 | 196.96 | 197.49 | 195.08 | 838,500 |
May 06, 2024 | 196.46 | 199.03 | 196.46 | 197.91 | 195.49 | 439,200 |
May 03, 2024 | 196.13 | 196.92 | 193.83 | 195.02 | 192.64 | 334,800 |
May 02, 2024 | 194.11 | 194.53 | 190.52 | 193.50 | 191.13 | 505,800 |
May 01, 2024 | 189.85 | 194.43 | 188.43 | 191.17 | 188.83 | 491,400 |
Apr 30, 2024 | 194.13 | 194.70 | 189.34 | 189.37 | 187.05 | 517,200 |
Apr 29, 2024 | 198.26 | 200.45 | 195.13 | 195.65 | 193.26 | 519,100 |
Apr 26, 2024 | 199.09 | 203.16 | 198.18 | 198.33 | 195.91 | 349,500 |
Apr 25, 2024 | 200.80 | 201.47 | 198.26 | 199.02 | 196.59 | 553,400 |
Apr 24, 2024 | 204.87 | 206.16 | 200.21 | 201.38 | 198.92 | 729,900 |
Apr 23, 2024 | 201.30 | 206.55 | 201.30 | 204.75 | 202.25 | 465,500 |
Apr 22, 2024 | 204.55 | 204.55 | 200.51 | 202.65 | 200.17 | 735,100 |
Apr 19, 2024 | 209.20 | 212.54 | 202.74 | 202.94 | 200.46 | 1,686,000 |
Apr 18, 2024 | 219.81 | 219.84 | 213.40 | 213.62 | 211.01 | 528,800 |
Apr 17, 2024 | 224.19 | 225.45 | 219.47 | 219.51 | 216.83 | 392,500 |
Apr 16, 2024 | 226.68 | 226.78 | 222.97 | 223.55 | 220.82 | 473,300 |
Apr 15, 2024 | 229.39 | 229.93 | 225.91 | 226.51 | 223.74 | 550,200 |
Apr 12, 2024 | 227.28 | 228.86 | 225.55 | 226.97 | 224.20 | 532,000 |
Apr 11, 2024 | 232.25 | 233.57 | 229.37 | 229.56 | 226.75 | 600,000 |
Apr 10, 2024 | 229.74 | 232.03 | 228.76 | 231.92 | 229.08 | 657,900 |
Apr 09, 2024 | 230.88 | 232.68 | 229.78 | 232.25 | 229.41 | 489,900 |
Apr 08, 2024 | 229.86 | 230.96 | 228.83 | 230.84 | 228.02 | 583,600 |
Apr 05, 2024 | 226.70 | 229.23 | 226.70 | 228.98 | 226.18 | 366,700 |
Apr 04, 2024 | 229.49 | 230.95 | 225.60 | 226.70 | 223.93 | 452,400 |
Apr 03, 2024 | 221.00 | 227.76 | 219.89 | 227.60 | 224.82 | 678,000 |
Apr 02, 2024 | 219.71 | 221.75 | 219.37 | 221.23 | 218.53 | 425,200 |
Apr 01, 2024 | 222.18 | 223.36 | 220.00 | 222.10 | 219.38 | 413,100 |
Mar 28, 2024 | 220.20 | 224.12 | 219.23 | 222.83 | 220.11 | 347,700 |
Mar 27, 2024 | 217.74 | 220.27 | 217.08 | 220.18 | 217.49 | 349,900 |
Mar 27, 2024 | 2.22 Dividend | |||||
Mar 26, 2024 | 221.73 | 221.73 | 217.82 | 218.72 | 213.85 | 426,400 |
Mar 25, 2024 | 221.31 | 221.31 | 217.76 | 218.77 | 213.90 | 432,300 |
Mar 22, 2024 | 225.14 | 225.14 | 220.94 | 221.50 | 216.57 | 277,400 |
Mar 21, 2024 | 226.74 | 227.70 | 222.87 | 223.83 | 218.85 | 305,000 |
Mar 20, 2024 | 225.25 | 228.59 | 224.96 | 226.45 | 221.41 | 369,000 |
Mar 19, 2024 | 223.83 | 226.84 | 223.27 | 224.94 | 219.93 | 462,900 |
Mar 18, 2024 | 219.85 | 225.15 | 219.85 | 223.23 | 218.26 | 728,100 |
Mar 15, 2024 | 219.37 | 223.03 | 218.21 | 218.72 | 213.85 | 1,933,100 |
Mar 14, 2024 | 219.07 | 221.84 | 218.90 | 220.81 | 215.90 | 554,500 |
Mar 13, 2024 | 227.56 | 230.60 | 221.13 | 221.49 | 216.56 | 482,900 |
Mar 12, 2024 | 215.00 | 229.44 | 215.00 | 226.25 | 221.22 | 1,005,000 |
Mar 11, 2024 | 224.55 | 228.90 | 224.24 | 224.63 | 219.63 | 678,300 |
Mar 08, 2024 | 221.90 | 225.79 | 218.15 | 223.76 | 218.78 | 720,500 |
Mar 07, 2024 | 229.08 | 229.34 | 225.53 | 226.08 | 221.05 | 461,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |