Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 229.65 | 231.29 | 229.00 | 230.21 | 230.21 | 159,100 |
Jul 25, 2024 | 228.59 | 232.19 | 227.34 | 228.60 | 228.60 | 227,200 |
Jul 24, 2024 | 233.31 | 233.35 | 228.61 | 228.71 | 228.71 | 124,300 |
Jul 23, 2024 | 235.13 | 236.26 | 234.40 | 234.53 | 234.53 | 110,500 |
Jul 22, 2024 | 233.66 | 235.11 | 231.95 | 235.04 | 235.04 | 115,600 |
Jul 19, 2024 | 232.77 | 233.17 | 231.30 | 231.77 | 231.77 | 108,900 |
Jul 18, 2024 | 235.00 | 236.65 | 231.82 | 232.48 | 232.48 | 106,100 |
Jul 17, 2024 | 237.30 | 237.80 | 234.20 | 234.20 | 234.20 | 311,000 |
Jul 16, 2024 | 236.85 | 239.61 | 236.41 | 239.61 | 239.61 | 221,300 |
Jul 15, 2024 | 236.11 | 237.24 | 234.79 | 235.96 | 235.96 | 144,300 |
Jul 12, 2024 | 234.41 | 236.71 | 233.81 | 235.47 | 235.47 | 162,600 |
Jul 11, 2024 | 232.98 | 234.35 | 232.61 | 233.27 | 233.27 | 122,700 |
Jul 10, 2024 | 231.00 | 231.72 | 229.35 | 231.69 | 231.69 | 129,100 |
Jul 09, 2024 | 231.55 | 231.55 | 230.11 | 230.13 | 230.13 | 90,200 |
Jul 08, 2024 | 231.51 | 232.09 | 230.67 | 231.19 | 231.19 | 102,300 |
Jul 05, 2024 | 230.39 | 231.13 | 229.21 | 230.98 | 230.98 | 108,600 |
Jul 03, 2024 | 230.16 | 230.73 | 229.61 | 230.42 | 230.42 | 84,600 |
Jul 02, 2024 | 228.20 | 229.71 | 228.09 | 229.67 | 229.67 | 143,400 |
Jul 01, 2024 | 230.47 | 230.52 | 227.65 | 228.38 | 228.38 | 192,000 |
Jun 28, 2024 | 231.39 | 231.86 | 228.61 | 229.56 | 229.56 | 200,100 |
Jun 27, 2024 | 229.27 | 230.40 | 228.80 | 230.32 | 230.32 | 117,200 |
Jun 27, 2024 | 0.387 Dividend | |||||
Jun 26, 2024 | 230.79 | 230.79 | 229.03 | 229.41 | 229.02 | 97,600 |
Jun 25, 2024 | 231.48 | 231.48 | 230.25 | 231.16 | 230.77 | 87,300 |
Jun 24, 2024 | 231.04 | 232.23 | 230.66 | 231.00 | 230.61 | 109,900 |
Jun 21, 2024 | 230.99 | 231.13 | 229.00 | 231.04 | 230.65 | 87,800 |
Jun 20, 2024 | 231.59 | 232.18 | 230.07 | 230.62 | 230.23 | 158,800 |
Jun 18, 2024 | 231.50 | 232.00 | 230.85 | 231.70 | 231.31 | 101,300 |
Jun 17, 2024 | 229.21 | 231.49 | 228.17 | 231.08 | 230.69 | 110,000 |
Jun 14, 2024 | 229.95 | 230.03 | 228.07 | 229.59 | 229.20 | 108,900 |
Jun 13, 2024 | 232.00 | 232.16 | 229.99 | 231.20 | 230.81 | 109,700 |
Jun 12, 2024 | 232.65 | 233.49 | 231.61 | 232.07 | 231.68 | 173,200 |
Jun 11, 2024 | 228.87 | 229.95 | 227.58 | 229.81 | 229.42 | 109,400 |
Jun 10, 2024 | 227.38 | 229.95 | 226.76 | 229.66 | 229.27 | 85,000 |
Jun 07, 2024 | 228.24 | 229.51 | 227.79 | 227.79 | 227.41 | 114,700 |
Jun 06, 2024 | 230.18 | 230.31 | 228.90 | 229.15 | 228.76 | 135,900 |
Jun 05, 2024 | 228.80 | 230.35 | 227.50 | 230.35 | 229.96 | 269,100 |
Jun 04, 2024 | 226.65 | 227.87 | 226.27 | 227.20 | 226.82 | 122,200 |
Jun 03, 2024 | 229.53 | 229.53 | 224.95 | 227.31 | 226.93 | 165,300 |
May 31, 2024 | 229.16 | 229.16 | 225.05 | 228.99 | 228.60 | 171,200 |
May 30, 2024 | 229.06 | 229.47 | 227.88 | 228.68 | 228.29 | 105,600 |
May 29, 2024 | 229.97 | 229.97 | 228.85 | 229.07 | 228.68 | 138,500 |
May 28, 2024 | 234.04 | 234.04 | 231.25 | 232.06 | 231.67 | 89,000 |
May 24, 2024 | 232.74 | 234.37 | 231.99 | 233.66 | 233.27 | 86,900 |
May 23, 2024 | 235.50 | 235.50 | 231.01 | 231.46 | 231.07 | 105,700 |
May 22, 2024 | 234.41 | 235.67 | 233.56 | 234.69 | 234.29 | 97,800 |
May 21, 2024 | 234.36 | 234.48 | 233.59 | 234.33 | 233.93 | 106,200 |
May 20, 2024 | 234.18 | 235.12 | 233.90 | 234.97 | 234.57 | 112,500 |
May 17, 2024 | 233.95 | 234.49 | 232.87 | 233.88 | 233.49 | 118,100 |
May 16, 2024 | 234.47 | 234.74 | 233.50 | 233.58 | 233.19 | 116,000 |
May 15, 2024 | 232.82 | 234.53 | 232.21 | 234.37 | 233.97 | 140,900 |
May 14, 2024 | 230.33 | 231.38 | 229.82 | 230.90 | 230.51 | 104,400 |
May 13, 2024 | 231.29 | 231.57 | 229.69 | 229.94 | 229.55 | 116,500 |
May 10, 2024 | 231.14 | 231.55 | 229.95 | 230.36 | 229.97 | 398,900 |
May 09, 2024 | 228.73 | 230.20 | 228.34 | 230.20 | 229.81 | 147,100 |
May 08, 2024 | 228.81 | 229.29 | 228.43 | 229.07 | 228.68 | 173,100 |
May 07, 2024 | 229.88 | 230.50 | 229.33 | 229.80 | 229.41 | 124,400 |
May 06, 2024 | 228.92 | 230.19 | 228.46 | 230.19 | 229.80 | 159,600 |
May 03, 2024 | 228.42 | 228.57 | 226.55 | 227.32 | 226.94 | 101,300 |
May 02, 2024 | 225.14 | 226.39 | 222.28 | 225.75 | 225.37 | 113,500 |
May 01, 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 222.97 | 319,300 |
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 223.46 | 107,900 |
Apr 29, 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 227.74 | 101,500 |
Apr 26, 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 226.41 | 122,300 |
Apr 25, 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 224.75 | 181,500 |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 224.15 | 204,000 |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 223.89 | 243,600 |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 220.43 | 121,700 |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 218.38 | 161,800 |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 220.48 | 240,700 |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 221.56 | 199,600 |
Apr 16, 2024 | 223.57 | 224.47 | 222.23 | 223.56 | 223.18 | 144,000 |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 223.53 | 289,200 |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 227.41 | 197,300 |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 231.49 | 118,700 |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 230.51 | 157,800 |
Apr 09, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 233.52 | 146,400 |
Apr 08, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 232.88 | 175,300 |
Apr 05, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 231.80 | 154,400 |
Apr 04, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 229.09 | 161,600 |
Apr 03, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 232.24 | 174,800 |
Apr 02, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 231.68 | 173,800 |
Apr 01, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 234.08 | 201,100 |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 235.39 | 162,600 |
Mar 27, 2024 | 235.37 | 235.86 | 234.08 | 235.79 | 235.39 | 127,600 |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 233.03 | 245,400 |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 233.19 | 130,100 |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 232.82 | 196,300 |
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 234.08 | 150,000 |
Mar 21, 2024 | 0.409 Dividend | |||||
Mar 20, 2024 | 230.76 | 233.23 | 230.39 | 233.17 | 232.37 | 350,100 |
Mar 19, 2024 | 228.89 | 230.78 | 228.37 | 230.68 | 229.89 | 169,700 |
Mar 18, 2024 | 230.64 | 231.00 | 229.63 | 229.74 | 228.95 | 128,400 |
Mar 15, 2024 | 229.28 | 230.30 | 228.66 | 229.24 | 228.45 | 207,400 |
Mar 14, 2024 | 232.72 | 232.72 | 228.74 | 230.34 | 229.55 | 144,500 |
Mar 13, 2024 | 232.74 | 233.62 | 232.12 | 232.46 | 231.66 | 187,200 |
Mar 12, 2024 | 232.24 | 233.09 | 230.89 | 232.94 | 232.14 | 109,300 |
Mar 11, 2024 | 231.00 | 231.84 | 230.08 | 231.49 | 230.69 | 116,900 |
Mar 08, 2024 | 233.93 | 234.71 | 231.10 | 231.76 | 230.96 | 188,000 |
Mar 07, 2024 | 232.59 | 233.93 | 232.25 | 233.34 | 232.54 | 171,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |