Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 218.70 | 219.49 | 216.01 | 217.96 | 217.96 | 41,580,100 |
25 Jul 2024 | 218.93 | 220.85 | 214.62 | 217.49 | 217.49 | 51,391,200 |
24 Jul 2024 | 224.00 | 224.80 | 217.13 | 218.54 | 218.54 | 61,777,600 |
23 Jul 2024 | 224.37 | 226.94 | 222.68 | 225.01 | 225.01 | 39,960,300 |
22 Jul 2024 | 227.01 | 227.78 | 223.09 | 223.96 | 223.96 | 48,201,800 |
19 Jul 2024 | 224.82 | 226.80 | 223.28 | 224.31 | 224.31 | 49,151,500 |
18 Jul 2024 | 230.28 | 230.44 | 222.27 | 224.18 | 224.18 | 66,034,600 |
17 Jul 2024 | 229.45 | 231.46 | 226.64 | 228.88 | 228.88 | 57,345,900 |
16 Jul 2024 | 235.00 | 236.27 | 232.33 | 234.82 | 234.82 | 43,234,300 |
15 Jul 2024 | 236.48 | 237.23 | 233.09 | 234.40 | 234.40 | 62,631,300 |
12 Jul 2024 | 228.92 | 232.64 | 228.68 | 230.54 | 230.54 | 53,046,500 |
11 Jul 2024 | 231.39 | 232.39 | 225.77 | 227.57 | 227.57 | 64,710,600 |
10 Jul 2024 | 229.30 | 233.08 | 229.25 | 232.98 | 232.98 | 62,627,700 |
09 Jul 2024 | 227.93 | 229.40 | 226.37 | 228.68 | 228.68 | 48,076,100 |
08 Jul 2024 | 227.09 | 227.85 | 223.25 | 227.82 | 227.82 | 59,085,900 |
05 Jul 2024 | 221.65 | 226.45 | 221.65 | 226.34 | 226.34 | 60,412,400 |
03 Jul 2024 | 220.00 | 221.55 | 219.03 | 221.55 | 221.55 | 37,369,800 |
02 Jul 2024 | 216.15 | 220.38 | 215.10 | 220.27 | 220.27 | 58,046,200 |
01 Jul 2024 | 212.09 | 217.51 | 211.92 | 216.75 | 216.75 | 60,402,900 |
28 Jun 2024 | 215.77 | 216.07 | 210.30 | 210.62 | 210.62 | 82,542,700 |
27 Jun 2024 | 214.69 | 215.74 | 212.35 | 214.10 | 214.10 | 49,772,700 |
26 Jun 2024 | 211.50 | 214.86 | 210.64 | 213.25 | 213.25 | 66,213,200 |
25 Jun 2024 | 209.15 | 211.38 | 208.61 | 209.07 | 209.07 | 56,713,900 |
24 Jun 2024 | 207.72 | 212.70 | 206.59 | 208.14 | 208.14 | 80,727,000 |
21 Jun 2024 | 210.39 | 211.89 | 207.11 | 207.49 | 207.49 | 246,421,400 |
20 Jun 2024 | 213.93 | 214.24 | 208.85 | 209.68 | 209.68 | 86,172,500 |
18 Jun 2024 | 217.59 | 218.63 | 213.00 | 214.29 | 214.29 | 79,943,300 |
17 Jun 2024 | 213.37 | 218.95 | 212.72 | 216.67 | 216.67 | 93,728,300 |
14 Jun 2024 | 213.85 | 215.17 | 211.30 | 212.49 | 212.49 | 70,122,700 |
13 Jun 2024 | 214.74 | 216.75 | 211.60 | 214.24 | 214.24 | 97,862,700 |
12 Jun 2024 | 207.37 | 220.20 | 206.90 | 213.07 | 213.07 | 198,134,300 |
11 Jun 2024 | 193.65 | 207.16 | 193.63 | 207.15 | 207.15 | 172,373,300 |
10 Jun 2024 | 196.90 | 197.30 | 192.15 | 193.12 | 193.12 | 97,262,100 |
07 Jun 2024 | 194.65 | 196.94 | 194.14 | 196.89 | 196.89 | 53,103,900 |
06 Jun 2024 | 195.69 | 196.50 | 194.17 | 194.48 | 194.48 | 41,181,800 |
05 Jun 2024 | 195.40 | 196.90 | 194.87 | 195.87 | 195.87 | 54,156,800 |
04 Jun 2024 | 194.64 | 195.32 | 193.03 | 194.35 | 194.35 | 47,471,400 |
03 Jun 2024 | 192.90 | 194.99 | 192.52 | 194.03 | 194.03 | 50,080,500 |
31 May 2024 | 191.44 | 192.57 | 189.91 | 192.25 | 192.25 | 75,158,300 |
30 May 2024 | 190.76 | 192.18 | 190.63 | 191.29 | 191.29 | 49,947,900 |
29 May 2024 | 189.61 | 192.25 | 189.51 | 190.29 | 190.29 | 53,068,000 |
28 May 2024 | 191.51 | 193.00 | 189.10 | 189.99 | 189.99 | 52,280,100 |
24 May 2024 | 188.82 | 190.58 | 188.04 | 189.98 | 189.98 | 36,294,600 |
23 May 2024 | 190.98 | 191.00 | 186.63 | 186.88 | 186.88 | 51,005,900 |
22 May 2024 | 192.27 | 192.82 | 190.27 | 190.90 | 190.90 | 34,648,500 |
21 May 2024 | 191.09 | 192.73 | 190.92 | 192.35 | 192.35 | 42,309,400 |
20 May 2024 | 189.33 | 191.92 | 189.01 | 191.04 | 191.04 | 44,361,300 |
17 May 2024 | 189.51 | 190.81 | 189.18 | 189.87 | 189.87 | 41,282,900 |
16 May 2024 | 190.47 | 191.10 | 189.66 | 189.84 | 189.84 | 52,845,200 |
15 May 2024 | 187.91 | 190.65 | 187.37 | 189.72 | 189.72 | 70,400,000 |
14 May 2024 | 187.51 | 188.30 | 186.29 | 187.43 | 187.43 | 52,393,600 |
13 May 2024 | 185.44 | 187.10 | 184.62 | 186.28 | 186.28 | 72,044,800 |
10 May 2024 | 184.90 | 185.09 | 182.13 | 183.05 | 183.05 | 50,759,500 |
09 May 2024 | 182.56 | 184.66 | 182.11 | 184.57 | 184.57 | 48,983,000 |
08 May 2024 | 182.85 | 183.07 | 181.45 | 182.74 | 182.74 | 45,057,100 |
07 May 2024 | 183.45 | 184.90 | 181.32 | 182.40 | 182.40 | 77,305,800 |
06 May 2024 | 182.35 | 184.20 | 180.42 | 181.71 | 181.71 | 78,569,700 |
03 May 2024 | 186.65 | 187.00 | 182.66 | 183.38 | 183.38 | 163,224,100 |
02 May 2024 | 172.51 | 173.42 | 170.89 | 173.03 | 173.03 | 94,214,900 |
01 May 2024 | 169.58 | 172.71 | 169.11 | 169.30 | 169.30 | 50,383,100 |
30 Apr 2024 | 173.33 | 174.99 | 170.00 | 170.33 | 170.33 | 65,934,800 |
29 Apr 2024 | 173.37 | 176.03 | 173.10 | 173.50 | 173.50 | 68,169,400 |
26 Apr 2024 | 169.88 | 171.34 | 169.18 | 169.30 | 169.30 | 44,838,400 |
25 Apr 2024 | 169.53 | 170.61 | 168.15 | 169.89 | 169.89 | 50,558,300 |
24 Apr 2024 | 166.54 | 169.30 | 166.21 | 169.02 | 169.02 | 48,251,800 |
23 Apr 2024 | 165.35 | 167.05 | 164.92 | 166.90 | 166.90 | 49,537,800 |
22 Apr 2024 | 165.52 | 167.26 | 164.77 | 165.84 | 165.84 | 48,116,400 |
19 Apr 2024 | 166.21 | 166.40 | 164.08 | 165.00 | 165.00 | 67,772,100 |
18 Apr 2024 | 168.03 | 168.64 | 166.55 | 167.04 | 167.04 | 43,122,900 |
17 Apr 2024 | 169.61 | 170.65 | 168.00 | 168.00 | 168.00 | 50,901,200 |
16 Apr 2024 | 171.75 | 173.76 | 168.27 | 169.38 | 169.38 | 73,711,200 |
15 Apr 2024 | 175.36 | 176.63 | 172.50 | 172.69 | 172.69 | 73,531,800 |
12 Apr 2024 | 174.26 | 178.36 | 174.21 | 176.55 | 176.55 | 101,593,300 |
11 Apr 2024 | 168.34 | 175.46 | 168.16 | 175.04 | 175.04 | 91,070,300 |
10 Apr 2024 | 168.80 | 169.09 | 167.11 | 167.78 | 167.78 | 49,709,300 |
09 Apr 2024 | 168.70 | 170.08 | 168.35 | 169.67 | 169.67 | 42,451,200 |
08 Apr 2024 | 169.03 | 169.20 | 168.24 | 168.45 | 168.45 | 37,425,500 |
05 Apr 2024 | 169.59 | 170.39 | 168.95 | 169.58 | 169.58 | 42,055,200 |
04 Apr 2024 | 170.29 | 171.92 | 168.82 | 168.82 | 168.82 | 53,704,400 |
03 Apr 2024 | 168.79 | 170.68 | 168.58 | 169.65 | 169.65 | 47,691,700 |
02 Apr 2024 | 169.08 | 169.34 | 168.23 | 168.84 | 168.84 | 49,329,500 |
01 Apr 2024 | 171.19 | 171.25 | 169.48 | 170.03 | 170.03 | 46,240,500 |
28 Mar 2024 | 171.75 | 172.23 | 170.51 | 171.48 | 171.48 | 65,672,700 |
27 Mar 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 173.31 | 60,273,300 |
26 Mar 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 169.71 | 57,388,400 |
25 Mar 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 170.85 | 54,288,300 |
22 Mar 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 172.28 | 71,106,600 |
21 Mar 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 171.37 | 106,181,300 |
20 Mar 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 178.67 | 53,423,100 |
19 Mar 2024 | 174.34 | 176.61 | 173.03 | 176.08 | 176.08 | 55,215,200 |
18 Mar 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 173.72 | 75,604,200 |
15 Mar 2024 | 171.17 | 172.62 | 170.29 | 172.62 | 172.62 | 121,664,700 |
14 Mar 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 173.00 | 72,913,500 |
13 Mar 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 171.13 | 52,488,700 |
12 Mar 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 173.23 | 59,825,400 |
11 Mar 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 172.75 | 60,139,500 |
08 Mar 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 170.73 | 76,114,600 |
07 Mar 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 169.00 | 71,765,100 |
06 Mar 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 169.12 | 68,587,700 |
05 Mar 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 170.12 | 95,132,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |