Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 326.95 | 333.34 | 323.30 | 329.71 | 329.71 | 1,232,300 |
Jul 25, 2024 | 332.79 | 332.79 | 321.01 | 322.22 | 322.22 | 2,429,000 |
Jul 24, 2024 | 340.76 | 343.79 | 332.29 | 332.84 | 332.84 | 1,514,100 |
Jul 23, 2024 | 338.24 | 345.44 | 336.34 | 344.96 | 344.96 | 1,159,000 |
Jul 22, 2024 | 334.11 | 337.18 | 331.62 | 337.10 | 337.10 | 1,462,200 |
Jul 19, 2024 | 331.99 | 334.22 | 329.71 | 330.14 | 330.14 | 1,397,900 |
Jul 18, 2024 | 335.00 | 339.13 | 324.04 | 330.37 | 330.37 | 1,537,600 |
Jul 17, 2024 | 344.13 | 345.72 | 334.78 | 335.44 | 335.44 | 1,199,600 |
Jul 16, 2024 | 344.71 | 346.66 | 342.95 | 346.32 | 346.32 | 1,341,800 |
Jul 15, 2024 | 344.06 | 347.33 | 340.45 | 341.00 | 341.00 | 1,096,700 |
Jul 12, 2024 | 344.56 | 346.08 | 342.33 | 343.81 | 343.81 | 1,135,100 |
Jul 11, 2024 | 340.82 | 347.20 | 340.82 | 344.56 | 344.56 | 904,500 |
Jul 10, 2024 | 336.38 | 341.10 | 333.40 | 340.82 | 340.82 | 893,700 |
Jul 09, 2024 | 333.52 | 337.12 | 333.17 | 333.74 | 333.74 | 991,300 |
Jul 08, 2024 | 333.60 | 335.80 | 332.80 | 333.52 | 333.52 | 770,600 |
Jul 05, 2024 | 331.29 | 332.66 | 326.05 | 331.68 | 331.68 | 1,435,200 |
Jul 03, 2024 | 323.65 | 331.43 | 323.15 | 331.29 | 331.29 | 687,800 |
Jul 02, 2024 | 323.08 | 325.24 | 319.27 | 324.83 | 324.83 | 1,562,600 |
Jul 01, 2024 | 332.78 | 332.78 | 320.52 | 321.36 | 321.36 | 1,599,000 |
Jun 28, 2024 | 332.07 | 337.63 | 328.03 | 328.93 | 328.93 | 5,613,400 |
Jun 27, 2024 | 331.34 | 333.95 | 329.89 | 333.65 | 333.65 | 1,017,400 |
Jun 26, 2024 | 333.61 | 335.25 | 327.04 | 329.76 | 329.76 | 1,317,300 |
Jun 25, 2024 | 335.76 | 336.45 | 330.67 | 335.60 | 335.60 | 839,700 |
Jun 24, 2024 | 333.00 | 339.35 | 331.93 | 338.14 | 338.14 | 1,043,500 |
Jun 21, 2024 | 333.93 | 335.17 | 327.61 | 334.12 | 334.12 | 1,879,200 |
Jun 20, 2024 | 341.21 | 343.92 | 332.26 | 335.93 | 335.93 | 1,720,800 |
Jun 18, 2024 | 334.62 | 345.46 | 333.92 | 345.38 | 345.38 | 1,569,400 |
Jun 17, 2024 | 329.47 | 336.77 | 327.82 | 335.31 | 335.31 | 1,217,900 |
Jun 14, 2024 | 330.75 | 331.55 | 326.26 | 329.64 | 329.64 | 875,900 |
Jun 13, 2024 | 332.47 | 334.57 | 326.14 | 333.57 | 333.57 | 1,308,900 |
Jun 12, 2024 | 329.03 | 333.63 | 326.96 | 332.13 | 332.13 | 2,140,700 |
Jun 11, 2024 | 323.18 | 325.38 | 320.90 | 325.12 | 325.12 | 1,112,600 |
Jun 10, 2024 | 317.37 | 325.23 | 316.53 | 325.08 | 325.08 | 1,256,100 |
Jun 07, 2024 | 318.45 | 323.54 | 315.65 | 319.03 | 319.03 | 925,400 |
Jun 07, 2024 | 0.84 Dividend | |||||
Jun 06, 2024 | 323.89 | 324.81 | 316.33 | 318.46 | 317.62 | 1,218,600 |
Jun 05, 2024 | 319.74 | 323.60 | 318.52 | 323.25 | 322.40 | 1,346,700 |
Jun 04, 2024 | 323.49 | 325.00 | 315.89 | 319.53 | 318.69 | 1,038,500 |
Jun 03, 2024 | 331.53 | 331.66 | 316.27 | 321.50 | 320.65 | 1,051,500 |
May 31, 2024 | 325.77 | 327.65 | 319.16 | 327.46 | 326.60 | 1,884,500 |
May 30, 2024 | 322.00 | 326.53 | 320.50 | 325.00 | 324.14 | 1,275,200 |
May 29, 2024 | 325.80 | 326.90 | 321.54 | 322.07 | 321.22 | 1,147,400 |
May 28, 2024 | 337.05 | 337.99 | 327.19 | 328.31 | 327.44 | 1,103,900 |
May 24, 2024 | 333.16 | 338.09 | 331.92 | 337.92 | 337.03 | 539,700 |
May 23, 2024 | 336.53 | 336.66 | 331.60 | 332.92 | 332.04 | 720,500 |
May 22, 2024 | 332.83 | 336.37 | 331.02 | 333.53 | 332.65 | 728,300 |
May 21, 2024 | 329.87 | 336.17 | 329.06 | 335.58 | 334.69 | 822,100 |
May 20, 2024 | 329.26 | 334.25 | 327.62 | 330.91 | 330.04 | 835,600 |
May 17, 2024 | 326.59 | 328.97 | 323.58 | 328.64 | 327.77 | 908,400 |
May 16, 2024 | 331.63 | 332.95 | 323.29 | 324.72 | 323.86 | 1,220,400 |
May 15, 2024 | 331.23 | 334.16 | 330.27 | 332.29 | 331.41 | 912,500 |
May 14, 2024 | 327.76 | 331.01 | 325.33 | 330.06 | 329.19 | 861,400 |
May 13, 2024 | 332.69 | 333.82 | 326.52 | 326.64 | 325.78 | 785,600 |
May 10, 2024 | 334.27 | 335.28 | 331.14 | 331.98 | 331.10 | 744,900 |
May 09, 2024 | 327.61 | 333.42 | 327.27 | 332.92 | 332.04 | 807,600 |
May 08, 2024 | 326.89 | 329.14 | 325.10 | 327.60 | 326.74 | 647,400 |
May 07, 2024 | 325.72 | 327.47 | 324.48 | 325.89 | 325.03 | 796,100 |
May 06, 2024 | 321.98 | 326.53 | 321.98 | 325.74 | 324.88 | 707,000 |
May 03, 2024 | 320.30 | 321.00 | 315.80 | 319.29 | 318.45 | 1,074,500 |
May 02, 2024 | 317.75 | 318.00 | 313.23 | 316.79 | 315.95 | 1,153,200 |
May 01, 2024 | 316.42 | 319.17 | 311.88 | 314.98 | 314.15 | 1,378,700 |
Apr 30, 2024 | 314.98 | 327.09 | 314.98 | 317.34 | 316.50 | 2,419,600 |
Apr 29, 2024 | 304.53 | 307.95 | 300.14 | 300.86 | 300.07 | 1,878,100 |
Apr 26, 2024 | 299.15 | 305.43 | 299.15 | 304.53 | 303.73 | 961,800 |
Apr 25, 2024 | 295.01 | 301.42 | 291.37 | 299.37 | 298.58 | 1,401,700 |
Apr 24, 2024 | 296.54 | 303.40 | 293.39 | 296.49 | 295.71 | 908,000 |
Apr 23, 2024 | 293.45 | 296.17 | 292.28 | 295.09 | 294.31 | 1,031,900 |
Apr 22, 2024 | 291.12 | 294.42 | 288.95 | 291.15 | 290.38 | 1,009,400 |
Apr 19, 2024 | 291.42 | 293.25 | 286.32 | 288.27 | 287.51 | 800,800 |
Apr 18, 2024 | 295.54 | 295.54 | 289.34 | 289.56 | 288.80 | 649,900 |
Apr 17, 2024 | 297.02 | 298.69 | 290.31 | 293.09 | 292.32 | 883,500 |
Apr 16, 2024 | 292.99 | 296.84 | 290.28 | 295.63 | 294.85 | 752,200 |
Apr 15, 2024 | 301.82 | 304.15 | 293.83 | 293.88 | 293.10 | 844,800 |
Apr 12, 2024 | 295.06 | 297.63 | 294.17 | 296.96 | 296.18 | 996,300 |
Apr 11, 2024 | 297.44 | 299.43 | 295.95 | 297.24 | 296.46 | 834,700 |
Apr 10, 2024 | 296.24 | 300.28 | 294.18 | 298.54 | 297.75 | 648,800 |
Apr 09, 2024 | 305.69 | 305.99 | 295.59 | 301.22 | 300.43 | 911,300 |
Apr 08, 2024 | 306.00 | 306.98 | 302.79 | 303.84 | 303.04 | 673,400 |
Apr 05, 2024 | 299.96 | 305.59 | 298.93 | 304.67 | 303.87 | 811,400 |
Apr 04, 2024 | 304.97 | 306.13 | 296.77 | 297.51 | 296.73 | 764,400 |
Apr 03, 2024 | 297.81 | 303.14 | 297.58 | 301.34 | 300.55 | 734,000 |
Apr 02, 2024 | 297.91 | 298.95 | 293.08 | 297.51 | 296.73 | 1,134,400 |
Apr 01, 2024 | 299.50 | 299.91 | 296.11 | 296.73 | 295.95 | 884,800 |
Mar 28, 2024 | 297.88 | 300.77 | 296.00 | 300.20 | 299.41 | 754,000 |
Mar 27, 2024 | 300.72 | 301.88 | 296.89 | 299.71 | 298.92 | 607,000 |
Mar 26, 2024 | 299.00 | 301.65 | 299.00 | 299.28 | 298.49 | 469,200 |
Mar 25, 2024 | 299.60 | 300.75 | 298.42 | 299.63 | 298.84 | 592,500 |
Mar 22, 2024 | 303.55 | 304.30 | 299.74 | 300.29 | 299.50 | 1,064,000 |
Mar 21, 2024 | 299.37 | 305.00 | 298.00 | 303.89 | 303.09 | 1,126,400 |
Mar 20, 2024 | 296.51 | 298.77 | 294.78 | 298.62 | 297.83 | 823,200 |
Mar 19, 2024 | 291.77 | 295.58 | 290.98 | 295.03 | 294.25 | 650,600 |
Mar 18, 2024 | 293.82 | 294.84 | 291.25 | 291.77 | 291.00 | 637,500 |
Mar 15, 2024 | 289.00 | 293.22 | 288.52 | 291.41 | 290.64 | 1,607,000 |
Mar 14, 2024 | 290.10 | 294.46 | 288.83 | 291.94 | 291.17 | 1,347,500 |
Mar 13, 2024 | 288.50 | 288.82 | 285.62 | 285.93 | 285.18 | 1,193,100 |
Mar 12, 2024 | 282.92 | 288.29 | 281.46 | 287.71 | 286.95 | 789,700 |
Mar 11, 2024 | 283.01 | 283.99 | 279.00 | 282.92 | 282.17 | 598,200 |
Mar 08, 2024 | 288.01 | 288.81 | 283.34 | 284.85 | 284.10 | 596,100 |
Mar 07, 2024 | 288.04 | 289.51 | 286.75 | 287.45 | 286.69 | 506,500 |
Mar 06, 2024 | 285.40 | 287.74 | 284.26 | 286.34 | 285.58 | 949,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |