Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 259.46 | 266.82 | 259.42 | 262.52 | 262.52 | 971,400 |
Jul 25, 2024 | 256.50 | 267.68 | 252.67 | 257.44 | 257.44 | 2,336,100 |
Jul 24, 2024 | 269.44 | 270.13 | 262.49 | 262.52 | 262.52 | 1,310,900 |
Jul 23, 2024 | 271.81 | 272.15 | 268.50 | 270.36 | 270.36 | 801,600 |
Jul 22, 2024 | 268.85 | 271.55 | 263.00 | 271.08 | 271.08 | 1,105,600 |
Jul 19, 2024 | 269.76 | 271.59 | 266.71 | 268.45 | 268.45 | 793,500 |
Jul 18, 2024 | 278.50 | 278.50 | 269.02 | 269.93 | 269.93 | 1,329,100 |
Jul 17, 2024 | 280.58 | 283.21 | 278.58 | 278.82 | 278.82 | 966,200 |
Jul 16, 2024 | 271.32 | 283.23 | 270.84 | 283.17 | 283.17 | 1,196,000 |
Jul 15, 2024 | 271.15 | 274.98 | 267.29 | 270.84 | 270.84 | 1,219,000 |
Jul 12, 2024 | 264.20 | 272.24 | 264.09 | 271.07 | 271.07 | 948,600 |
Jul 11, 2024 | 259.88 | 264.19 | 259.25 | 262.82 | 262.82 | 1,146,400 |
Jul 10, 2024 | 257.94 | 259.38 | 256.21 | 259.25 | 259.25 | 933,800 |
Jul 09, 2024 | 260.16 | 260.63 | 256.20 | 257.26 | 257.26 | 867,900 |
Jul 08, 2024 | 263.51 | 264.41 | 256.90 | 260.92 | 260.92 | 1,252,600 |
Jul 05, 2024 | 261.85 | 263.25 | 260.31 | 262.53 | 262.53 | 1,081,800 |
Jul 03, 2024 | 264.54 | 264.82 | 258.69 | 261.65 | 261.65 | 766,500 |
Jul 02, 2024 | 267.49 | 268.16 | 265.36 | 266.03 | 266.03 | 743,700 |
Jul 01, 2024 | 271.05 | 273.65 | 266.68 | 267.74 | 267.74 | 1,014,100 |
Jun 28, 2024 | 272.19 | 276.57 | 268.51 | 270.00 | 270.00 | 1,701,000 |
Jun 27, 2024 | 266.18 | 268.94 | 265.00 | 267.55 | 267.55 | 2,121,100 |
Jun 26, 2024 | 264.55 | 269.85 | 262.28 | 267.00 | 267.00 | 1,454,800 |
Jun 25, 2024 | 275.70 | 275.70 | 262.41 | 264.56 | 264.56 | 2,756,300 |
Jun 24, 2024 | 280.76 | 285.41 | 275.36 | 277.37 | 277.37 | 1,241,700 |
Jun 21, 2024 | 278.89 | 284.64 | 278.89 | 281.56 | 281.56 | 1,755,500 |
Jun 20, 2024 | 289.94 | 289.96 | 279.94 | 280.23 | 280.23 | 1,758,900 |
Jun 18, 2024 | 289.49 | 290.38 | 286.62 | 289.98 | 289.98 | 1,020,500 |
Jun 17, 2024 | 279.03 | 290.07 | 278.79 | 289.55 | 289.55 | 899,700 |
Jun 14, 2024 | 280.71 | 282.25 | 277.77 | 280.25 | 280.25 | 931,600 |
Jun 13, 2024 | 280.89 | 282.30 | 277.50 | 281.48 | 281.48 | 1,084,100 |
Jun 12, 2024 | 280.00 | 280.85 | 276.37 | 279.91 | 279.91 | 859,000 |
Jun 11, 2024 | 273.00 | 279.05 | 271.40 | 278.30 | 278.30 | 1,116,200 |
Jun 10, 2024 | 270.89 | 273.90 | 269.35 | 273.62 | 273.62 | 632,800 |
Jun 07, 2024 | 269.35 | 272.82 | 268.55 | 270.93 | 270.93 | 954,600 |
Jun 06, 2024 | 269.31 | 270.67 | 268.18 | 269.76 | 269.76 | 683,400 |
Jun 05, 2024 | 269.95 | 270.56 | 267.60 | 270.37 | 270.37 | 1,102,600 |
Jun 04, 2024 | 265.43 | 273.48 | 265.37 | 269.71 | 269.71 | 1,179,000 |
Jun 03, 2024 | 280.42 | 281.32 | 262.67 | 267.56 | 267.56 | 1,980,300 |
May 31, 2024 | 281.62 | 285.52 | 278.83 | 285.29 | 285.29 | 1,321,200 |
May 30, 2024 | 282.50 | 284.00 | 280.52 | 280.80 | 280.80 | 730,200 |
May 29, 2024 | 280.30 | 281.36 | 278.07 | 281.02 | 281.02 | 751,700 |
May 28, 2024 | 281.43 | 282.25 | 279.64 | 281.86 | 281.86 | 1,078,600 |
May 24, 2024 | 282.94 | 283.06 | 280.19 | 282.00 | 282.00 | 790,000 |
May 24, 2024 | 1.1 Dividend | |||||
May 23, 2024 | 283.40 | 285.63 | 280.30 | 283.26 | 282.16 | 910,900 |
May 22, 2024 | 284.91 | 286.81 | 281.39 | 282.76 | 281.66 | 725,600 |
May 21, 2024 | 285.46 | 287.78 | 282.59 | 285.68 | 284.57 | 1,856,800 |
May 20, 2024 | 286.36 | 287.89 | 281.38 | 284.04 | 282.94 | 1,059,900 |
May 17, 2024 | 276.92 | 286.15 | 274.00 | 285.67 | 284.56 | 2,181,400 |
May 16, 2024 | 274.41 | 278.56 | 274.41 | 276.21 | 275.14 | 793,100 |
May 15, 2024 | 273.67 | 276.38 | 273.41 | 275.96 | 274.89 | 603,700 |
May 14, 2024 | 272.61 | 276.07 | 271.26 | 274.50 | 273.43 | 946,900 |
May 13, 2024 | 272.60 | 273.80 | 270.01 | 271.67 | 270.62 | 793,500 |
May 10, 2024 | 269.78 | 272.20 | 268.38 | 271.43 | 270.38 | 931,500 |
May 09, 2024 | 266.69 | 270.45 | 266.00 | 269.70 | 268.65 | 610,300 |
May 08, 2024 | 268.00 | 269.04 | 266.12 | 266.65 | 265.61 | 833,500 |
May 07, 2024 | 270.07 | 272.90 | 268.33 | 270.13 | 269.08 | 640,900 |
May 06, 2024 | 270.44 | 271.15 | 267.70 | 269.54 | 268.49 | 681,700 |
May 03, 2024 | 267.94 | 271.85 | 266.47 | 270.21 | 269.16 | 1,135,100 |
May 02, 2024 | 271.41 | 271.41 | 266.17 | 266.70 | 265.66 | 1,269,400 |
May 01, 2024 | 273.56 | 274.59 | 267.42 | 271.17 | 270.12 | 1,493,600 |
Apr 30, 2024 | 277.35 | 279.38 | 272.35 | 273.08 | 272.02 | 967,500 |
Apr 29, 2024 | 273.38 | 278.16 | 271.78 | 277.88 | 276.80 | 1,066,200 |
Apr 26, 2024 | 264.66 | 274.66 | 264.03 | 273.90 | 272.84 | 1,599,500 |
Apr 25, 2024 | 258.10 | 266.04 | 251.26 | 265.26 | 264.23 | 2,295,500 |
Apr 24, 2024 | 253.03 | 258.33 | 250.90 | 258.13 | 257.13 | 1,321,500 |
Apr 23, 2024 | 255.00 | 259.64 | 254.41 | 255.96 | 254.97 | 1,009,600 |
Apr 22, 2024 | 255.52 | 256.17 | 252.70 | 253.38 | 252.40 | 1,070,500 |
Apr 19, 2024 | 248.11 | 253.37 | 248.11 | 252.79 | 251.81 | 1,284,800 |
Apr 18, 2024 | 249.72 | 250.15 | 246.11 | 247.35 | 246.39 | 826,700 |
Apr 17, 2024 | 245.87 | 248.37 | 245.38 | 247.39 | 246.43 | 1,220,000 |
Apr 16, 2024 | 242.48 | 246.57 | 242.48 | 244.84 | 243.89 | 1,103,500 |
Apr 15, 2024 | 248.33 | 248.76 | 241.52 | 241.97 | 241.03 | 944,500 |
Apr 12, 2024 | 247.79 | 248.59 | 244.18 | 244.89 | 243.94 | 991,900 |
Apr 11, 2024 | 254.74 | 254.74 | 246.76 | 250.19 | 249.22 | 1,078,700 |
Apr 10, 2024 | 248.95 | 253.91 | 246.70 | 253.30 | 252.32 | 907,600 |
Apr 09, 2024 | 251.28 | 253.71 | 248.11 | 253.19 | 252.21 | 790,300 |
Apr 08, 2024 | 251.39 | 254.21 | 249.44 | 249.57 | 248.60 | 1,013,600 |
Apr 05, 2024 | 252.51 | 254.30 | 250.68 | 252.49 | 251.51 | 1,228,500 |
Apr 04, 2024 | 255.51 | 255.86 | 251.07 | 252.51 | 251.53 | 936,400 |
Apr 03, 2024 | 256.95 | 258.13 | 251.89 | 252.14 | 251.16 | 866,800 |
Apr 02, 2024 | 258.00 | 258.83 | 254.29 | 256.89 | 255.89 | 867,700 |
Apr 01, 2024 | 261.69 | 263.02 | 257.43 | 258.24 | 257.24 | 893,800 |
Mar 28, 2024 | 261.77 | 263.79 | 259.46 | 261.72 | 260.70 | 647,000 |
Mar 27, 2024 | 259.59 | 260.89 | 258.02 | 260.44 | 259.43 | 816,100 |
Mar 26, 2024 | 258.69 | 259.77 | 257.07 | 258.06 | 257.06 | 645,200 |
Mar 25, 2024 | 262.46 | 263.98 | 258.52 | 258.68 | 257.68 | 762,600 |
Mar 22, 2024 | 265.36 | 266.01 | 261.68 | 262.97 | 261.95 | 1,233,900 |
Mar 21, 2024 | 256.00 | 268.02 | 256.00 | 266.17 | 265.14 | 1,128,100 |
Mar 20, 2024 | 257.17 | 257.46 | 253.03 | 257.02 | 256.02 | 871,700 |
Mar 19, 2024 | 255.56 | 258.63 | 255.19 | 256.37 | 255.37 | 830,700 |
Mar 18, 2024 | 258.55 | 258.74 | 254.07 | 255.72 | 254.73 | 790,400 |
Mar 15, 2024 | 252.75 | 259.62 | 252.21 | 257.15 | 256.15 | 1,458,000 |
Mar 14, 2024 | 256.11 | 256.37 | 249.74 | 253.87 | 252.88 | 1,808,900 |
Mar 13, 2024 | 250.17 | 256.20 | 249.79 | 253.67 | 252.68 | 1,223,200 |
Mar 12, 2024 | 249.42 | 252.32 | 248.11 | 249.68 | 248.71 | 581,600 |
Mar 11, 2024 | 250.26 | 250.47 | 246.14 | 248.89 | 247.92 | 613,600 |
Mar 08, 2024 | 250.67 | 251.64 | 248.47 | 250.49 | 249.52 | 499,700 |
Mar 07, 2024 | 250.99 | 252.05 | 247.00 | 249.09 | 248.12 | 861,200 |
Mar 06, 2024 | 248.85 | 250.90 | 247.80 | 250.66 | 249.69 | 710,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |