Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 181.54 | 184.21 | 179.82 | 183.36 | 183.36 | 224,200 |
Jul 25, 2024 | 175.20 | 178.39 | 174.29 | 177.22 | 177.22 | 237,100 |
Jul 24, 2024 | 177.59 | 180.30 | 174.78 | 175.00 | 175.00 | 225,100 |
Jul 23, 2024 | 176.33 | 179.59 | 176.00 | 177.68 | 177.68 | 203,900 |
Jul 22, 2024 | 175.84 | 177.60 | 173.69 | 177.54 | 177.54 | 351,200 |
Jul 19, 2024 | 176.01 | 177.04 | 174.14 | 175.37 | 175.37 | 216,600 |
Jul 18, 2024 | 181.93 | 183.99 | 175.94 | 176.47 | 176.47 | 290,600 |
Jul 17, 2024 | 179.14 | 183.34 | 177.18 | 181.66 | 181.66 | 343,000 |
Jul 16, 2024 | 174.03 | 181.04 | 173.51 | 180.30 | 180.30 | 394,100 |
Jul 15, 2024 | 174.89 | 175.89 | 172.84 | 173.16 | 173.16 | 307,700 |
Jul 12, 2024 | 176.75 | 177.01 | 174.01 | 174.06 | 174.06 | 237,400 |
Jul 11, 2024 | 173.81 | 175.82 | 173.15 | 174.87 | 174.87 | 244,200 |
Jul 10, 2024 | 167.53 | 171.01 | 167.37 | 170.90 | 170.90 | 283,900 |
Jul 09, 2024 | 164.97 | 167.75 | 164.69 | 166.89 | 166.89 | 206,300 |
Jul 08, 2024 | 167.73 | 168.40 | 164.89 | 165.02 | 165.02 | 257,000 |
Jul 05, 2024 | 166.42 | 168.37 | 164.55 | 167.55 | 167.55 | 448,400 |
Jul 03, 2024 | 167.00 | 170.66 | 165.95 | 167.47 | 167.47 | 155,600 |
Jul 02, 2024 | 166.51 | 166.94 | 164.54 | 166.57 | 166.57 | 244,800 |
Jul 01, 2024 | 166.34 | 169.49 | 165.36 | 166.33 | 166.33 | 424,500 |
Jun 28, 2024 | 161.00 | 166.65 | 160.91 | 166.01 | 166.01 | 601,000 |
Jun 27, 2024 | 156.92 | 159.90 | 155.88 | 159.80 | 159.80 | 192,100 |
Jun 26, 2024 | 155.84 | 157.18 | 155.50 | 156.74 | 156.74 | 253,400 |
Jun 25, 2024 | 157.39 | 157.74 | 154.16 | 157.23 | 157.23 | 291,700 |
Jun 24, 2024 | 157.59 | 159.09 | 156.22 | 157.80 | 157.80 | 328,400 |
Jun 21, 2024 | 155.91 | 158.56 | 155.13 | 156.97 | 156.97 | 2,534,700 |
Jun 20, 2024 | 151.53 | 156.15 | 151.20 | 155.38 | 155.38 | 321,900 |
Jun 18, 2024 | 152.13 | 154.44 | 150.62 | 151.94 | 151.94 | 400,500 |
Jun 17, 2024 | 150.56 | 152.49 | 147.25 | 151.91 | 151.91 | 497,200 |
Jun 14, 2024 | 150.85 | 152.30 | 149.02 | 150.56 | 150.56 | 386,400 |
Jun 13, 2024 | 154.99 | 155.15 | 152.08 | 153.00 | 153.00 | 340,600 |
Jun 12, 2024 | 157.20 | 160.51 | 155.51 | 155.89 | 155.89 | 468,800 |
Jun 11, 2024 | 153.48 | 155.71 | 151.89 | 153.52 | 153.52 | 233,800 |
Jun 10, 2024 | 154.36 | 155.35 | 151.26 | 153.82 | 153.82 | 380,400 |
Jun 07, 2024 | 155.31 | 158.72 | 154.59 | 156.47 | 156.47 | 195,900 |
Jun 06, 2024 | 157.11 | 159.45 | 156.38 | 156.74 | 156.74 | 202,700 |
Jun 05, 2024 | 158.88 | 160.19 | 156.01 | 158.34 | 158.34 | 217,900 |
Jun 04, 2024 | 162.05 | 162.60 | 157.40 | 158.21 | 158.21 | 676,300 |
Jun 03, 2024 | 166.74 | 167.23 | 162.56 | 163.09 | 163.09 | 295,100 |
May 31, 2024 | 163.48 | 165.82 | 162.95 | 165.69 | 165.69 | 437,200 |
May 30, 2024 | 157.25 | 163.67 | 156.72 | 163.46 | 163.46 | 326,000 |
May 29, 2024 | 156.06 | 157.34 | 154.57 | 156.55 | 156.55 | 271,600 |
May 28, 2024 | 158.56 | 159.87 | 156.89 | 157.72 | 157.72 | 227,000 |
May 24, 2024 | 159.13 | 159.95 | 155.95 | 158.25 | 158.25 | 346,500 |
May 23, 2024 | 161.59 | 161.60 | 157.34 | 157.63 | 157.63 | 279,600 |
May 22, 2024 | 160.78 | 165.08 | 160.50 | 161.42 | 161.42 | 333,100 |
May 21, 2024 | 166.00 | 167.58 | 161.90 | 162.18 | 162.18 | 445,600 |
May 20, 2024 | 169.56 | 170.25 | 166.25 | 167.21 | 167.21 | 260,400 |
May 17, 2024 | 170.54 | 172.96 | 169.12 | 169.56 | 169.56 | 250,900 |
May 16, 2024 | 173.87 | 174.00 | 170.34 | 170.54 | 170.54 | 344,100 |
May 15, 2024 | 181.51 | 181.59 | 172.82 | 173.96 | 173.96 | 358,700 |
May 14, 2024 | 176.67 | 185.42 | 176.67 | 179.69 | 179.69 | 408,600 |
May 13, 2024 | 177.38 | 178.00 | 173.78 | 174.21 | 174.21 | 355,000 |
May 10, 2024 | 178.00 | 178.00 | 171.34 | 172.30 | 172.30 | 341,600 |
May 09, 2024 | 171.60 | 179.92 | 166.61 | 177.94 | 177.94 | 587,300 |
May 09, 2024 | 1.69 Dividend | |||||
May 08, 2024 | 166.38 | 169.76 | 163.82 | 168.11 | 166.42 | 356,100 |
May 07, 2024 | 168.27 | 169.65 | 166.31 | 166.39 | 164.72 | 275,000 |
May 06, 2024 | 168.52 | 169.55 | 167.94 | 168.26 | 166.57 | 183,300 |
May 03, 2024 | 166.73 | 168.36 | 165.48 | 166.56 | 164.89 | 272,400 |
May 02, 2024 | 164.46 | 164.57 | 161.96 | 164.30 | 162.65 | 294,800 |
May 01, 2024 | 160.39 | 163.91 | 160.01 | 161.65 | 160.02 | 316,900 |
Apr 30, 2024 | 163.51 | 163.51 | 158.98 | 160.06 | 158.45 | 226,000 |
Apr 29, 2024 | 160.00 | 165.70 | 159.99 | 164.75 | 163.09 | 225,300 |
Apr 26, 2024 | 160.80 | 162.00 | 158.42 | 158.92 | 157.32 | 250,900 |
Apr 25, 2024 | 161.72 | 162.66 | 160.22 | 160.98 | 159.36 | 181,700 |
Apr 24, 2024 | 162.96 | 164.56 | 162.82 | 164.11 | 162.46 | 210,800 |
Apr 23, 2024 | 160.64 | 164.45 | 160.64 | 163.11 | 161.47 | 265,200 |
Apr 22, 2024 | 166.00 | 166.00 | 160.73 | 161.01 | 159.39 | 348,100 |
Apr 19, 2024 | 162.27 | 165.51 | 160.00 | 165.25 | 163.59 | 188,200 |
Apr 18, 2024 | 159.99 | 163.97 | 159.68 | 161.96 | 160.33 | 216,300 |
Apr 17, 2024 | 160.53 | 161.40 | 158.50 | 158.87 | 157.27 | 210,400 |
Apr 16, 2024 | 159.63 | 160.23 | 156.89 | 159.05 | 157.45 | 197,500 |
Apr 15, 2024 | 160.50 | 162.79 | 159.19 | 159.87 | 158.26 | 269,100 |
Apr 12, 2024 | 162.19 | 162.75 | 159.46 | 159.78 | 158.17 | 255,200 |
Apr 11, 2024 | 162.95 | 164.91 | 161.95 | 163.16 | 161.52 | 230,500 |
Apr 10, 2024 | 166.20 | 166.20 | 160.79 | 162.95 | 161.31 | 268,400 |
Apr 09, 2024 | 165.87 | 169.27 | 164.76 | 169.07 | 167.37 | 204,600 |
Apr 08, 2024 | 167.89 | 169.51 | 165.49 | 165.83 | 164.16 | 196,200 |
Apr 05, 2024 | 167.88 | 169.32 | 166.80 | 167.46 | 165.78 | 196,900 |
Apr 04, 2024 | 171.34 | 173.28 | 168.05 | 168.26 | 166.57 | 159,600 |
Apr 03, 2024 | 168.40 | 170.35 | 166.60 | 169.88 | 168.17 | 198,300 |
Apr 02, 2024 | 169.19 | 170.93 | 166.95 | 167.98 | 166.29 | 207,500 |
Apr 01, 2024 | 172.99 | 172.99 | 167.91 | 170.13 | 168.42 | 230,900 |
Mar 28, 2024 | 171.89 | 173.34 | 171.40 | 172.29 | 170.56 | 166,400 |
Mar 27, 2024 | 170.00 | 172.23 | 169.73 | 171.89 | 170.16 | 221,100 |
Mar 26, 2024 | 168.39 | 169.36 | 167.24 | 168.74 | 167.04 | 198,500 |
Mar 25, 2024 | 166.03 | 168.54 | 166.03 | 167.16 | 165.48 | 202,000 |
Mar 22, 2024 | 167.50 | 167.62 | 163.23 | 164.76 | 163.10 | 299,600 |
Mar 21, 2024 | 168.00 | 168.63 | 164.67 | 167.51 | 165.83 | 299,300 |
Mar 20, 2024 | 164.01 | 167.42 | 161.95 | 166.82 | 165.14 | 327,600 |
Mar 19, 2024 | 159.16 | 165.16 | 159.16 | 164.05 | 162.40 | 373,800 |
Mar 18, 2024 | 162.00 | 162.48 | 157.75 | 159.45 | 157.85 | 502,100 |
Mar 15, 2024 | 166.28 | 168.66 | 163.07 | 163.46 | 161.82 | 2,642,200 |
Mar 14, 2024 | 168.95 | 168.95 | 163.92 | 166.52 | 164.85 | 333,400 |
Mar 13, 2024 | 165.35 | 169.90 | 165.35 | 169.35 | 167.65 | 416,500 |
Mar 12, 2024 | 166.11 | 166.54 | 164.44 | 165.37 | 163.71 | 311,300 |
Mar 11, 2024 | 162.17 | 167.23 | 162.17 | 165.83 | 164.16 | 403,700 |
Mar 08, 2024 | 162.86 | 165.34 | 161.86 | 163.50 | 161.86 | 363,200 |
Mar 07, 2024 | 161.50 | 163.45 | 161.27 | 162.45 | 160.82 | 514,300 |
Mar 06, 2024 | 161.99 | 166.25 | 160.13 | 160.65 | 159.03 | 620,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |