Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 221.19 | 222.28 | 215.33 | 219.80 | 219.80 | 94,483,000 |
Jul 25, 2024 | 216.80 | 226.00 | 216.23 | 220.25 | 220.25 | 100,636,500 |
Jul 24, 2024 | 225.42 | 225.99 | 214.71 | 215.99 | 215.99 | 167,942,900 |
Jul 23, 2024 | 253.60 | 255.76 | 245.63 | 246.38 | 246.38 | 111,928,200 |
Jul 22, 2024 | 244.21 | 253.21 | 243.75 | 251.51 | 251.51 | 101,225,400 |
Jul 19, 2024 | 247.79 | 249.44 | 236.83 | 239.20 | 239.20 | 87,403,900 |
Jul 18, 2024 | 251.09 | 257.14 | 247.20 | 249.23 | 249.23 | 110,869,000 |
Jul 17, 2024 | 252.73 | 258.47 | 246.18 | 248.50 | 248.50 | 115,584,800 |
Jul 16, 2024 | 255.31 | 258.62 | 245.80 | 256.56 | 256.56 | 126,332,500 |
Jul 15, 2024 | 255.97 | 265.60 | 251.73 | 252.64 | 252.64 | 146,912,900 |
Jul 12, 2024 | 235.80 | 251.84 | 233.09 | 248.23 | 248.23 | 155,955,800 |
Jul 11, 2024 | 263.30 | 271.00 | 239.65 | 241.03 | 241.03 | 221,707,300 |
Jul 10, 2024 | 262.80 | 267.59 | 257.86 | 263.26 | 263.26 | 128,519,400 |
Jul 09, 2024 | 251.00 | 265.61 | 250.30 | 262.33 | 262.33 | 160,210,900 |
Jul 08, 2024 | 247.71 | 259.44 | 244.57 | 252.94 | 252.94 | 157,219,600 |
Jul 05, 2024 | 249.81 | 252.37 | 242.46 | 251.52 | 251.52 | 154,501,200 |
Jul 03, 2024 | 234.56 | 248.35 | 234.25 | 246.39 | 246.39 | 166,561,500 |
Jul 02, 2024 | 218.89 | 231.30 | 218.06 | 231.26 | 231.26 | 205,047,900 |
Jul 01, 2024 | 201.02 | 213.23 | 200.85 | 209.86 | 209.86 | 135,691,400 |
Jun 28, 2024 | 199.55 | 203.20 | 195.26 | 197.88 | 197.88 | 95,438,100 |
Jun 27, 2024 | 195.17 | 198.72 | 194.05 | 197.42 | 197.42 | 72,746,500 |
Jun 26, 2024 | 186.54 | 197.76 | 186.36 | 196.37 | 196.37 | 95,737,100 |
Jun 25, 2024 | 184.40 | 187.97 | 182.01 | 187.35 | 187.35 | 63,678,300 |
Jun 24, 2024 | 184.97 | 188.80 | 182.55 | 182.58 | 182.58 | 61,992,100 |
Jun 21, 2024 | 182.30 | 183.95 | 180.69 | 183.01 | 183.01 | 63,029,500 |
Jun 20, 2024 | 184.68 | 185.21 | 179.66 | 181.57 | 181.57 | 55,893,100 |
Jun 18, 2024 | 186.56 | 187.20 | 182.37 | 184.86 | 184.86 | 68,982,300 |
Jun 17, 2024 | 177.92 | 188.81 | 177.00 | 187.44 | 187.44 | 109,786,100 |
Jun 14, 2024 | 185.80 | 186.00 | 176.92 | 178.01 | 178.01 | 82,038,200 |
Jun 13, 2024 | 188.39 | 191.08 | 181.23 | 182.47 | 182.47 | 118,984,100 |
Jun 12, 2024 | 171.12 | 180.55 | 169.80 | 177.29 | 177.29 | 90,389,400 |
Jun 11, 2024 | 173.92 | 174.75 | 167.41 | 170.66 | 170.66 | 64,761,900 |
Jun 10, 2024 | 176.06 | 178.57 | 173.17 | 173.79 | 173.79 | 50,869,700 |
Jun 07, 2024 | 176.13 | 179.35 | 175.58 | 177.48 | 177.48 | 56,244,900 |
Jun 06, 2024 | 174.60 | 179.73 | 172.73 | 177.94 | 177.94 | 69,887,000 |
Jun 05, 2024 | 175.35 | 176.15 | 172.13 | 175.00 | 175.00 | 57,953,800 |
Jun 04, 2024 | 174.78 | 177.76 | 174.00 | 174.77 | 174.77 | 60,056,300 |
Jun 03, 2024 | 178.13 | 182.64 | 174.49 | 176.29 | 176.29 | 68,568,900 |
May 31, 2024 | 178.50 | 180.32 | 173.82 | 178.08 | 178.08 | 67,314,600 |
May 30, 2024 | 178.58 | 182.67 | 175.38 | 178.79 | 178.79 | 77,784,800 |
May 29, 2024 | 174.19 | 178.15 | 173.93 | 176.19 | 176.19 | 54,782,600 |
May 28, 2024 | 176.40 | 178.25 | 173.16 | 176.75 | 176.75 | 59,736,600 |
May 24, 2024 | 174.84 | 180.08 | 173.73 | 179.24 | 179.24 | 65,479,700 |
May 23, 2024 | 181.80 | 181.90 | 173.26 | 173.74 | 173.74 | 71,975,500 |
May 22, 2024 | 182.85 | 183.80 | 178.12 | 180.11 | 180.11 | 88,313,500 |
May 21, 2024 | 175.51 | 186.88 | 174.71 | 186.60 | 186.60 | 115,266,500 |
May 20, 2024 | 177.56 | 177.75 | 173.52 | 174.95 | 174.95 | 61,727,400 |
May 17, 2024 | 173.55 | 179.63 | 172.75 | 177.46 | 177.46 | 77,445,800 |
May 16, 2024 | 174.10 | 175.79 | 171.43 | 174.84 | 174.84 | 59,812,200 |
May 15, 2024 | 179.90 | 180.00 | 173.11 | 173.99 | 173.99 | 79,663,000 |
May 14, 2024 | 174.50 | 179.49 | 174.07 | 177.55 | 177.55 | 86,407,400 |
May 13, 2024 | 170.00 | 175.40 | 169.00 | 171.89 | 171.89 | 67,018,900 |
May 10, 2024 | 173.05 | 173.06 | 167.75 | 168.47 | 168.47 | 72,627,200 |
May 09, 2024 | 175.01 | 175.62 | 171.37 | 171.97 | 171.97 | 65,950,300 |
May 08, 2024 | 171.59 | 176.06 | 170.15 | 174.72 | 174.72 | 79,969,500 |
May 07, 2024 | 182.40 | 183.26 | 177.40 | 177.81 | 177.81 | 75,045,900 |
May 06, 2024 | 183.80 | 187.56 | 182.20 | 184.76 | 184.76 | 84,390,300 |
May 03, 2024 | 182.10 | 184.78 | 178.42 | 181.19 | 181.19 | 75,491,500 |
May 02, 2024 | 182.86 | 184.60 | 176.02 | 180.01 | 180.01 | 89,148,000 |
May 01, 2024 | 182.00 | 185.86 | 179.01 | 179.99 | 179.99 | 92,829,700 |
Apr 30, 2024 | 186.98 | 190.95 | 182.84 | 183.28 | 183.28 | 127,031,800 |
Apr 29, 2024 | 188.42 | 198.87 | 184.54 | 194.05 | 194.05 | 243,869,700 |
Apr 26, 2024 | 168.85 | 172.12 | 166.37 | 168.29 | 168.29 | 109,815,700 |
Apr 25, 2024 | 158.96 | 170.88 | 158.36 | 170.18 | 170.18 | 126,427,500 |
Apr 24, 2024 | 162.84 | 167.97 | 157.51 | 162.13 | 162.13 | 181,178,000 |
Apr 23, 2024 | 143.33 | 147.26 | 141.11 | 144.68 | 144.68 | 124,545,100 |
Apr 22, 2024 | 140.56 | 144.44 | 138.80 | 142.05 | 142.05 | 107,097,600 |
Apr 19, 2024 | 148.97 | 150.94 | 146.22 | 147.05 | 147.05 | 86,005,100 |
Apr 18, 2024 | 151.25 | 152.20 | 148.70 | 149.93 | 149.93 | 96,098,800 |
Apr 17, 2024 | 157.64 | 158.33 | 153.78 | 155.45 | 155.45 | 82,439,700 |
Apr 16, 2024 | 156.74 | 158.19 | 153.75 | 157.11 | 157.11 | 97,000,000 |
Apr 15, 2024 | 170.24 | 170.69 | 161.38 | 161.48 | 161.48 | 100,245,300 |
Apr 12, 2024 | 172.34 | 173.81 | 170.36 | 171.05 | 171.05 | 64,506,600 |
Apr 11, 2024 | 172.55 | 175.88 | 168.51 | 174.60 | 174.60 | 94,516,000 |
Apr 10, 2024 | 173.04 | 174.93 | 170.01 | 171.76 | 171.76 | 84,532,400 |
Apr 09, 2024 | 172.91 | 179.22 | 171.92 | 176.88 | 176.88 | 103,232,700 |
Apr 08, 2024 | 169.34 | 174.50 | 167.79 | 172.98 | 172.98 | 104,423,300 |
Apr 05, 2024 | 169.08 | 170.86 | 160.51 | 164.90 | 164.90 | 141,250,700 |
Apr 04, 2024 | 170.07 | 177.19 | 168.01 | 171.11 | 171.11 | 123,162,000 |
Apr 03, 2024 | 164.02 | 168.82 | 163.28 | 168.38 | 168.38 | 82,950,100 |
Apr 02, 2024 | 164.75 | 167.69 | 163.43 | 166.63 | 166.63 | 116,650,600 |
Apr 01, 2024 | 176.17 | 176.75 | 170.21 | 175.22 | 175.22 | 81,562,100 |
Mar 28, 2024 | 177.45 | 179.57 | 175.30 | 175.79 | 175.79 | 77,654,800 |
Mar 27, 2024 | 181.41 | 181.91 | 176.00 | 179.83 | 179.83 | 81,804,000 |
Mar 26, 2024 | 178.58 | 184.25 | 177.38 | 177.67 | 177.67 | 113,186,200 |
Mar 25, 2024 | 168.76 | 175.24 | 168.73 | 172.63 | 172.63 | 74,228,600 |
Mar 22, 2024 | 166.69 | 171.20 | 166.30 | 170.83 | 170.83 | 75,454,700 |
Mar 21, 2024 | 176.39 | 178.18 | 171.80 | 172.82 | 172.82 | 73,178,000 |
Mar 20, 2024 | 173.00 | 176.25 | 170.82 | 175.66 | 175.66 | 83,846,700 |
Mar 19, 2024 | 172.36 | 172.82 | 167.42 | 171.32 | 171.32 | 77,271,400 |
Mar 18, 2024 | 170.02 | 174.72 | 165.90 | 173.80 | 173.80 | 108,214,400 |
Mar 15, 2024 | 163.16 | 165.18 | 160.76 | 163.57 | 163.57 | 96,971,900 |
Mar 14, 2024 | 167.77 | 171.17 | 160.51 | 162.50 | 162.50 | 126,325,700 |
Mar 13, 2024 | 173.05 | 176.05 | 169.15 | 169.48 | 169.48 | 106,524,500 |
Mar 12, 2024 | 177.77 | 179.43 | 172.41 | 177.54 | 177.54 | 87,391,700 |
Mar 11, 2024 | 175.45 | 182.87 | 174.80 | 177.77 | 177.77 | 85,391,500 |
Mar 08, 2024 | 181.50 | 182.73 | 174.70 | 175.34 | 175.34 | 85,315,300 |
Mar 07, 2024 | 174.35 | 180.04 | 173.70 | 178.65 | 178.65 | 102,129,000 |
Mar 06, 2024 | 179.99 | 181.58 | 173.70 | 176.54 | 176.54 | 107,920,900 |
Mar 05, 2024 | 183.05 | 184.59 | 177.57 | 180.74 | 180.74 | 119,660,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |