Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 361.64 | 364.25 | 359.67 | 361.72 | 361.72 | 726,900 |
Jul 25, 2024 | 362.60 | 366.39 | 355.70 | 358.68 | 358.68 | 1,162,500 |
Jul 24, 2024 | 370.91 | 371.36 | 362.03 | 362.86 | 362.86 | 1,286,200 |
Jul 23, 2024 | 377.28 | 380.15 | 376.54 | 376.87 | 376.87 | 710,100 |
Jul 22, 2024 | 375.97 | 378.03 | 373.72 | 376.91 | 376.91 | 807,200 |
Jul 19, 2024 | 372.90 | 375.23 | 370.30 | 371.14 | 371.14 | 680,500 |
Jul 18, 2024 | 379.19 | 379.22 | 370.90 | 373.38 | 373.38 | 986,400 |
Jul 17, 2024 | 380.13 | 380.80 | 375.95 | 376.39 | 376.39 | 1,258,300 |
Jul 16, 2024 | 388.27 | 388.80 | 384.72 | 386.97 | 386.97 | 1,157,400 |
Jul 15, 2024 | 388.21 | 390.49 | 385.39 | 387.04 | 387.04 | 923,700 |
Jul 12, 2024 | 384.08 | 389.11 | 383.53 | 386.08 | 386.08 | 1,570,800 |
Jul 11, 2024 | 391.61 | 391.93 | 382.86 | 383.75 | 383.75 | 1,852,100 |
Jul 10, 2024 | 389.27 | 392.14 | 388.12 | 391.94 | 391.94 | 837,000 |
Jul 09, 2024 | 388.95 | 389.79 | 387.00 | 388.33 | 388.33 | 1,203,500 |
Jul 08, 2024 | 387.91 | 387.91 | 386.54 | 387.40 | 387.40 | 847,700 |
Jul 05, 2024 | 382.90 | 387.62 | 382.90 | 387.36 | 387.36 | 795,000 |
Jul 03, 2024 | 379.44 | 382.98 | 379.42 | 382.77 | 382.77 | 616,400 |
Jul 02, 2024 | 374.86 | 379.98 | 374.82 | 379.95 | 379.95 | 781,700 |
Jul 01, 2024 | 375.01 | 377.10 | 371.71 | 376.70 | 376.70 | 1,016,000 |
Jun 28, 2024 | 377.69 | 380.26 | 373.47 | 374.01 | 374.01 | 1,072,700 |
Jun 27, 2024 | 375.88 | 378.00 | 375.62 | 377.11 | 377.11 | 943,900 |
Jun 27, 2024 | 0.456 Dividend | |||||
Jun 26, 2024 | 374.15 | 376.71 | 374.15 | 376.47 | 376.01 | 745,000 |
Jun 25, 2024 | 371.48 | 375.14 | 371.12 | 374.85 | 374.40 | 1,252,600 |
Jun 24, 2024 | 372.70 | 374.37 | 369.61 | 369.74 | 369.29 | 886,300 |
Jun 21, 2024 | 374.14 | 375.35 | 371.94 | 373.39 | 372.94 | 1,331,400 |
Jun 20, 2024 | 377.75 | 378.16 | 372.19 | 373.75 | 373.30 | 1,353,800 |
Jun 18, 2024 | 375.47 | 376.37 | 374.56 | 376.25 | 375.79 | 1,120,600 |
Jun 17, 2024 | 372.03 | 377.30 | 371.09 | 375.55 | 375.10 | 950,600 |
Jun 14, 2024 | 370.92 | 372.50 | 370.18 | 372.50 | 372.05 | 1,080,700 |
Jun 13, 2024 | 372.37 | 372.69 | 369.30 | 371.22 | 370.77 | 819,800 |
Jun 12, 2024 | 368.94 | 373.57 | 368.25 | 370.79 | 370.34 | 1,020,200 |
Jun 11, 2024 | 362.10 | 365.93 | 360.91 | 365.85 | 365.41 | 679,500 |
Jun 10, 2024 | 360.44 | 362.91 | 359.61 | 362.23 | 361.79 | 725,100 |
Jun 07, 2024 | 361.24 | 363.24 | 359.92 | 361.13 | 360.69 | 766,500 |
Jun 06, 2024 | 361.99 | 362.68 | 360.29 | 361.50 | 361.06 | 937,600 |
Jun 05, 2024 | 357.25 | 361.21 | 356.58 | 361.09 | 360.65 | 862,700 |
Jun 04, 2024 | 353.34 | 355.36 | 352.06 | 354.89 | 354.46 | 1,088,200 |
Jun 03, 2024 | 353.49 | 354.12 | 349.40 | 353.38 | 352.95 | 1,477,000 |
May 31, 2024 | 351.60 | 351.67 | 344.67 | 350.68 | 350.26 | 1,323,100 |
May 30, 2024 | 354.03 | 354.46 | 349.54 | 350.97 | 350.54 | 889,500 |
May 29, 2024 | 354.43 | 357.47 | 354.43 | 356.12 | 355.69 | 1,064,600 |
May 28, 2024 | 356.81 | 357.59 | 355.25 | 357.39 | 356.96 | 1,602,800 |
May 24, 2024 | 352.98 | 356.00 | 352.23 | 355.46 | 355.03 | 938,700 |
May 23, 2024 | 356.51 | 357.28 | 350.83 | 351.58 | 351.15 | 988,200 |
May 22, 2024 | 353.85 | 354.35 | 351.25 | 353.04 | 352.61 | 740,100 |
May 21, 2024 | 351.63 | 353.84 | 351.30 | 353.84 | 353.41 | 640,600 |
May 20, 2024 | 350.63 | 353.06 | 350.45 | 352.48 | 352.05 | 771,400 |
May 17, 2024 | 351.05 | 351.05 | 348.81 | 350.63 | 350.21 | 635,000 |
May 16, 2024 | 351.32 | 352.70 | 350.21 | 350.32 | 349.90 | 934,300 |
May 15, 2024 | 347.70 | 351.41 | 346.81 | 351.38 | 350.95 | 841,000 |
May 14, 2024 | 343.41 | 346.28 | 343.33 | 345.65 | 345.23 | 689,600 |
May 13, 2024 | 344.70 | 344.75 | 342.74 | 343.82 | 343.40 | 656,400 |
May 10, 2024 | 344.86 | 345.68 | 342.67 | 343.81 | 343.39 | 568,200 |
May 09, 2024 | 342.98 | 344.00 | 341.79 | 344.00 | 343.58 | 531,300 |
May 08, 2024 | 341.59 | 343.37 | 341.28 | 342.82 | 342.40 | 612,900 |
May 07, 2024 | 343.88 | 344.64 | 342.68 | 343.39 | 342.97 | 643,900 |
May 06, 2024 | 340.40 | 343.62 | 339.68 | 343.54 | 343.12 | 770,500 |
May 03, 2024 | 339.11 | 339.88 | 337.09 | 338.99 | 338.58 | 836,000 |
May 02, 2024 | 331.71 | 333.54 | 328.31 | 333.20 | 332.80 | 1,064,800 |
May 01, 2024 | 329.67 | 335.11 | 327.77 | 328.89 | 328.49 | 896,600 |
Apr 30, 2024 | 335.16 | 336.83 | 329.82 | 329.82 | 329.42 | 717,600 |
Apr 29, 2024 | 337.07 | 337.14 | 333.83 | 336.03 | 335.62 | 807,700 |
Apr 26, 2024 | 333.77 | 336.55 | 332.48 | 335.18 | 334.77 | 1,437,400 |
Apr 25, 2024 | 323.79 | 329.40 | 322.67 | 329.19 | 328.79 | 946,000 |
Apr 24, 2024 | 333.79 | 334.03 | 329.51 | 331.07 | 330.67 | 792,200 |
Apr 23, 2024 | 327.73 | 331.37 | 327.20 | 331.14 | 330.74 | 834,800 |
Apr 22, 2024 | 324.78 | 327.63 | 321.92 | 325.61 | 325.22 | 1,082,900 |
Apr 19, 2024 | 328.93 | 329.28 | 321.29 | 322.46 | 322.07 | 1,271,700 |
Apr 18, 2024 | 332.00 | 333.65 | 329.35 | 329.90 | 329.50 | 1,045,600 |
Apr 17, 2024 | 336.54 | 336.67 | 330.63 | 331.93 | 331.53 | 765,000 |
Apr 16, 2024 | 334.80 | 336.94 | 333.78 | 335.08 | 334.67 | 2,324,600 |
Apr 15, 2024 | 343.75 | 343.81 | 334.52 | 334.96 | 334.55 | 1,198,000 |
Apr 12, 2024 | 343.18 | 344.37 | 339.99 | 341.33 | 340.92 | 2,598,600 |
Apr 11, 2024 | 342.18 | 346.73 | 340.29 | 346.14 | 345.72 | 1,761,100 |
Apr 10, 2024 | 339.15 | 341.60 | 339.00 | 340.85 | 340.44 | 923,100 |
Apr 09, 2024 | 344.05 | 344.35 | 339.44 | 342.83 | 342.41 | 1,729,600 |
Apr 08, 2024 | 343.59 | 344.07 | 341.71 | 342.78 | 342.36 | 1,392,000 |
Apr 05, 2024 | 339.46 | 344.22 | 339.11 | 342.78 | 342.36 | 862,000 |
Apr 04, 2024 | 345.27 | 346.36 | 337.60 | 337.78 | 337.37 | 1,276,800 |
Apr 03, 2024 | 340.77 | 344.07 | 340.77 | 342.57 | 342.16 | 707,400 |
Apr 02, 2024 | 340.52 | 342.03 | 339.24 | 341.86 | 341.45 | 1,183,200 |
Apr 01, 2024 | 344.80 | 346.35 | 342.72 | 344.27 | 343.85 | 953,600 |
Mar 28, 2024 | 344.58 | 345.35 | 343.69 | 344.20 | 343.78 | 707,600 |
Mar 27, 2024 | 345.93 | 346.41 | 342.65 | 345.04 | 344.62 | 983,400 |
Mar 26, 2024 | 346.55 | 346.78 | 343.75 | 344.29 | 343.87 | 1,226,200 |
Mar 25, 2024 | 344.24 | 346.20 | 343.56 | 345.15 | 344.73 | 816,100 |
Mar 22, 2024 | 345.35 | 347.10 | 344.82 | 346.27 | 345.85 | 983,500 |
Mar 21, 2024 | 348.88 | 348.88 | 345.72 | 345.96 | 345.54 | 792,100 |
Mar 21, 2024 | 0.468 Dividend | |||||
Mar 20, 2024 | 343.62 | 346.80 | 342.36 | 346.61 | 345.72 | 720,700 |
Mar 19, 2024 | 339.96 | 343.27 | 338.23 | 343.12 | 342.24 | 704,600 |
Mar 18, 2024 | 342.07 | 344.00 | 340.90 | 341.17 | 340.30 | 756,400 |
Mar 15, 2024 | 338.66 | 339.83 | 336.89 | 338.08 | 337.21 | 1,029,000 |
Mar 14, 2024 | 343.42 | 343.88 | 340.11 | 342.09 | 341.21 | 666,100 |
Mar 13, 2024 | 343.11 | 343.15 | 340.87 | 341.97 | 341.09 | 725,200 |
Mar 12, 2024 | 339.69 | 343.70 | 337.34 | 343.59 | 342.71 | 1,007,600 |
Mar 11, 2024 | 338.44 | 338.76 | 336.33 | 337.57 | 336.71 | 742,200 |
Mar 08, 2024 | 343.62 | 346.51 | 338.61 | 339.43 | 338.56 | 900,200 |
Mar 07, 2024 | 340.37 | 343.70 | 339.00 | 342.72 | 341.84 | 951,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |