Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 223.07 | 226.39 | 223.07 | 225.24 | 225.24 | 170,200 |
Jul 25, 2024 | 217.09 | 221.86 | 214.53 | 219.75 | 219.75 | 191,700 |
Jul 24, 2024 | 221.92 | 224.41 | 216.18 | 216.70 | 216.70 | 231,600 |
Jul 23, 2024 | 216.34 | 225.00 | 215.82 | 222.65 | 222.65 | 215,000 |
Jul 22, 2024 | 214.47 | 218.52 | 209.87 | 216.81 | 216.81 | 278,000 |
Jul 19, 2024 | 216.23 | 216.23 | 212.78 | 213.33 | 213.33 | 184,000 |
Jul 18, 2024 | 221.00 | 223.39 | 214.03 | 215.37 | 215.37 | 138,900 |
Jul 17, 2024 | 216.45 | 221.35 | 215.33 | 220.74 | 220.74 | 181,400 |
Jul 16, 2024 | 210.68 | 217.98 | 210.31 | 217.79 | 217.79 | 166,700 |
Jul 15, 2024 | 205.14 | 210.25 | 205.14 | 208.52 | 208.52 | 152,000 |
Jul 12, 2024 | 203.75 | 206.53 | 202.90 | 203.18 | 203.18 | 151,500 |
Jul 11, 2024 | 198.79 | 202.75 | 198.79 | 201.78 | 201.78 | 147,100 |
Jul 10, 2024 | 195.22 | 197.50 | 194.78 | 196.46 | 196.46 | 142,000 |
Jul 09, 2024 | 198.69 | 199.20 | 194.79 | 194.84 | 194.84 | 132,600 |
Jul 08, 2024 | 197.68 | 199.63 | 197.65 | 198.28 | 198.28 | 77,400 |
Jul 05, 2024 | 199.22 | 200.60 | 196.42 | 196.67 | 196.67 | 81,000 |
Jul 03, 2024 | 201.29 | 201.75 | 198.43 | 199.64 | 199.64 | 54,900 |
Jul 02, 2024 | 198.40 | 201.63 | 198.40 | 200.35 | 200.35 | 189,300 |
Jul 01, 2024 | 198.38 | 199.73 | 193.75 | 198.09 | 198.09 | 168,300 |
Jun 28, 2024 | 198.30 | 200.17 | 197.19 | 198.36 | 198.36 | 409,000 |
Jun 27, 2024 | 198.86 | 199.21 | 195.49 | 196.68 | 196.68 | 124,000 |
Jun 26, 2024 | 198.77 | 199.95 | 197.31 | 197.90 | 197.90 | 194,100 |
Jun 25, 2024 | 202.72 | 203.34 | 198.26 | 199.25 | 199.25 | 149,100 |
Jun 24, 2024 | 203.00 | 204.64 | 202.44 | 202.72 | 202.72 | 144,200 |
Jun 21, 2024 | 202.73 | 203.65 | 199.06 | 201.77 | 201.77 | 813,400 |
Jun 20, 2024 | 205.52 | 208.54 | 202.13 | 203.31 | 203.31 | 126,900 |
Jun 18, 2024 | 201.46 | 205.24 | 201.46 | 205.03 | 205.03 | 166,800 |
Jun 17, 2024 | 197.93 | 203.22 | 197.93 | 201.46 | 201.46 | 148,500 |
Jun 14, 2024 | 196.59 | 197.78 | 195.88 | 197.34 | 197.34 | 169,500 |
Jun 13, 2024 | 197.70 | 198.49 | 195.86 | 198.39 | 198.39 | 119,900 |
Jun 12, 2024 | 199.87 | 200.52 | 197.01 | 197.62 | 197.62 | 190,700 |
Jun 11, 2024 | 195.15 | 196.64 | 193.94 | 196.34 | 196.34 | 168,600 |
Jun 10, 2024 | 197.80 | 198.14 | 193.79 | 195.63 | 195.63 | 150,900 |
Jun 07, 2024 | 197.22 | 200.22 | 194.13 | 199.60 | 199.60 | 194,300 |
Jun 06, 2024 | 197.09 | 198.09 | 196.02 | 197.99 | 197.99 | 151,000 |
Jun 05, 2024 | 196.59 | 198.80 | 194.71 | 197.40 | 197.40 | 188,100 |
Jun 04, 2024 | 196.12 | 196.52 | 194.45 | 195.01 | 195.01 | 152,100 |
Jun 03, 2024 | 195.67 | 198.07 | 194.98 | 197.16 | 197.16 | 192,700 |
May 31, 2024 | 195.07 | 196.04 | 193.91 | 195.50 | 195.50 | 213,700 |
May 30, 2024 | 196.79 | 196.87 | 194.00 | 195.18 | 195.18 | 188,000 |
May 29, 2024 | 204.37 | 205.71 | 194.00 | 195.99 | 195.99 | 445,900 |
May 28, 2024 | 208.50 | 210.74 | 204.05 | 205.62 | 205.62 | 147,700 |
May 24, 2024 | 209.08 | 209.08 | 206.20 | 208.35 | 208.35 | 117,200 |
May 23, 2024 | 208.75 | 211.08 | 206.50 | 208.03 | 208.03 | 163,900 |
May 22, 2024 | 208.09 | 209.27 | 206.27 | 207.12 | 207.12 | 150,600 |
May 21, 2024 | 209.18 | 210.35 | 208.09 | 208.37 | 208.37 | 89,600 |
May 20, 2024 | 206.79 | 209.47 | 206.63 | 209.09 | 209.09 | 105,700 |
May 17, 2024 | 208.45 | 208.72 | 204.86 | 206.79 | 206.79 | 138,600 |
May 16, 2024 | 210.26 | 212.44 | 207.89 | 209.09 | 209.09 | 139,900 |
May 15, 2024 | 207.46 | 210.53 | 206.03 | 210.34 | 210.34 | 124,700 |
May 14, 2024 | 205.34 | 206.45 | 204.02 | 205.19 | 205.19 | 94,100 |
May 13, 2024 | 205.37 | 207.45 | 203.16 | 203.73 | 203.73 | 152,200 |
May 10, 2024 | 204.08 | 206.64 | 203.08 | 206.28 | 206.28 | 145,200 |
May 09, 2024 | 201.46 | 204.44 | 199.97 | 203.93 | 203.93 | 167,800 |
May 08, 2024 | 199.60 | 202.67 | 199.58 | 200.34 | 200.34 | 177,200 |
May 07, 2024 | 199.90 | 204.02 | 199.55 | 200.13 | 200.13 | 209,600 |
May 06, 2024 | 194.27 | 201.86 | 194.27 | 199.92 | 199.92 | 242,800 |
May 03, 2024 | 182.00 | 194.28 | 182.00 | 193.74 | 193.74 | 426,500 |
May 02, 2024 | 184.84 | 185.05 | 175.37 | 178.42 | 178.42 | 456,400 |
May 01, 2024 | 181.81 | 181.96 | 170.63 | 173.22 | 173.22 | 695,600 |
Apr 30, 2024 | 183.11 | 187.44 | 181.10 | 182.57 | 182.57 | 317,000 |
Apr 29, 2024 | 182.92 | 184.41 | 182.88 | 183.57 | 183.57 | 124,500 |
Apr 26, 2024 | 184.05 | 184.89 | 182.57 | 182.75 | 182.75 | 153,700 |
Apr 25, 2024 | 183.57 | 183.57 | 182.25 | 182.57 | 182.57 | 321,400 |
Apr 24, 2024 | 185.81 | 187.59 | 183.00 | 184.36 | 184.36 | 174,400 |
Apr 23, 2024 | 183.65 | 187.80 | 182.78 | 186.27 | 186.27 | 251,800 |
Apr 22, 2024 | 182.82 | 185.35 | 182.30 | 182.97 | 182.97 | 194,100 |
Apr 19, 2024 | 180.44 | 183.35 | 180.00 | 182.58 | 182.58 | 210,000 |
Apr 18, 2024 | 180.97 | 182.30 | 180.12 | 181.00 | 181.00 | 336,300 |
Apr 17, 2024 | 183.34 | 183.83 | 179.46 | 180.85 | 180.85 | 204,800 |
Apr 16, 2024 | 182.03 | 183.47 | 180.60 | 182.12 | 182.12 | 123,300 |
Apr 15, 2024 | 183.73 | 183.73 | 181.04 | 182.20 | 182.20 | 187,000 |
Apr 12, 2024 | 182.79 | 184.00 | 180.17 | 182.67 | 182.67 | 176,000 |
Apr 11, 2024 | 183.57 | 184.79 | 182.28 | 184.07 | 184.07 | 169,000 |
Apr 10, 2024 | 183.21 | 184.57 | 182.17 | 182.57 | 182.57 | 182,000 |
Apr 09, 2024 | 187.28 | 187.81 | 184.11 | 186.30 | 186.30 | 117,300 |
Apr 08, 2024 | 187.26 | 189.10 | 186.14 | 186.37 | 186.37 | 96,100 |
Apr 05, 2024 | 185.77 | 186.91 | 184.73 | 185.83 | 185.83 | 180,300 |
Apr 04, 2024 | 187.06 | 188.26 | 185.25 | 185.62 | 185.62 | 153,600 |
Apr 03, 2024 | 182.55 | 185.29 | 182.42 | 185.12 | 185.12 | 152,400 |
Apr 02, 2024 | 185.23 | 186.01 | 181.72 | 183.12 | 183.12 | 186,900 |
Apr 01, 2024 | 185.56 | 188.30 | 184.52 | 186.00 | 186.00 | 149,900 |
Mar 28, 2024 | 186.52 | 187.35 | 184.49 | 185.52 | 185.52 | 212,200 |
Mar 27, 2024 | 184.33 | 186.38 | 184.33 | 186.15 | 186.15 | 135,000 |
Mar 26, 2024 | 183.06 | 184.22 | 182.07 | 182.64 | 182.64 | 478,000 |
Mar 25, 2024 | 185.38 | 185.53 | 182.12 | 182.48 | 182.48 | 157,900 |
Mar 22, 2024 | 187.25 | 187.57 | 184.57 | 185.37 | 185.37 | 142,400 |
Mar 21, 2024 | 185.72 | 189.32 | 185.17 | 187.09 | 187.09 | 212,500 |
Mar 20, 2024 | 183.83 | 185.27 | 183.06 | 184.14 | 184.14 | 165,800 |
Mar 19, 2024 | 184.34 | 185.14 | 183.89 | 183.89 | 183.89 | 157,700 |
Mar 18, 2024 | 186.12 | 189.64 | 184.29 | 184.31 | 184.31 | 154,600 |
Mar 15, 2024 | 183.71 | 186.06 | 183.33 | 185.94 | 185.94 | 667,400 |
Mar 14, 2024 | 184.98 | 185.88 | 182.65 | 184.41 | 184.41 | 290,900 |
Mar 13, 2024 | 186.85 | 187.22 | 183.50 | 185.13 | 185.13 | 245,800 |
Mar 12, 2024 | 186.50 | 186.61 | 184.60 | 185.85 | 185.85 | 383,500 |
Mar 11, 2024 | 186.78 | 186.90 | 182.25 | 186.32 | 186.32 | 496,900 |
Mar 08, 2024 | 188.50 | 188.50 | 185.16 | 186.25 | 186.25 | 238,600 |
Mar 07, 2024 | 187.17 | 187.98 | 184.62 | 187.00 | 187.00 | 224,900 |
Mar 06, 2024 | 187.08 | 187.80 | 185.00 | 186.23 | 186.23 | 237,500 |
Mar 05, 2024 | 189.58 | 190.72 | 185.30 | 185.40 | 185.40 | 293,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |