Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 645.00 | 646.99 | 629.77 | 631.37 | 631.37 | 3,119,000 |
25 Jul 2024 | 641.00 | 649.98 | 621.70 | 634.09 | 634.09 | 4,554,500 |
24 Jul 2024 | 635.74 | 652.42 | 632.67 | 635.99 | 635.99 | 4,888,200 |
23 Jul 2024 | 647.50 | 649.91 | 641.00 | 642.76 | 642.76 | 2,463,600 |
22 Jul 2024 | 639.50 | 656.29 | 632.60 | 647.50 | 647.50 | 5,219,100 |
19 Jul 2024 | 660.64 | 678.97 | 629.12 | 633.34 | 633.34 | 9,815,600 |
18 Jul 2024 | 656.60 | 657.04 | 639.17 | 643.04 | 643.04 | 7,575,800 |
17 Jul 2024 | 650.00 | 650.45 | 639.47 | 647.46 | 647.46 | 4,017,300 |
16 Jul 2024 | 661.80 | 663.68 | 649.13 | 656.32 | 656.32 | 2,685,700 |
15 Jul 2024 | 647.50 | 667.54 | 646.63 | 656.45 | 656.45 | 3,208,800 |
12 Jul 2024 | 652.75 | 655.92 | 643.71 | 647.60 | 647.60 | 3,355,200 |
11 Jul 2024 | 672.49 | 672.49 | 647.44 | 652.75 | 652.75 | 5,106,600 |
10 Jul 2024 | 685.02 | 687.22 | 673.16 | 677.65 | 677.65 | 2,651,900 |
09 Jul 2024 | 690.00 | 695.27 | 684.72 | 685.74 | 685.74 | 2,596,100 |
08 Jul 2024 | 687.00 | 688.86 | 681.49 | 685.74 | 685.74 | 1,930,800 |
05 Jul 2024 | 682.51 | 697.49 | 677.23 | 690.65 | 690.65 | 2,659,100 |
03 Jul 2024 | 677.48 | 683.75 | 675.50 | 682.51 | 682.51 | 1,403,500 |
02 Jul 2024 | 673.54 | 681.74 | 670.07 | 679.58 | 679.58 | 2,411,400 |
01 Jul 2024 | 674.89 | 675.02 | 663.78 | 673.61 | 673.61 | 2,212,800 |
28 Jun 2024 | 679.00 | 687.00 | 673.08 | 674.88 | 674.88 | 3,412,400 |
27 Jun 2024 | 679.35 | 688.57 | 678.14 | 684.34 | 684.34 | 2,404,800 |
26 Jun 2024 | 672.41 | 682.96 | 670.02 | 677.69 | 677.69 | 3,545,800 |
25 Jun 2024 | 673.44 | 673.67 | 662.30 | 672.41 | 672.41 | 2,278,800 |
24 Jun 2024 | 685.00 | 685.50 | 664.50 | 669.02 | 669.02 | 3,916,300 |
21 Jun 2024 | 683.26 | 686.90 | 678.10 | 686.12 | 686.12 | 4,557,100 |
20 Jun 2024 | 681.80 | 689.88 | 673.72 | 679.03 | 679.03 | 2,585,100 |
18 Jun 2024 | 675.63 | 687.06 | 674.64 | 685.67 | 685.67 | 2,943,800 |
17 Jun 2024 | 669.11 | 682.71 | 665.11 | 675.83 | 675.83 | 3,631,200 |
14 Jun 2024 | 655.05 | 675.58 | 652.64 | 669.38 | 669.38 | 4,447,100 |
13 Jun 2024 | 644.00 | 655.25 | 642.35 | 653.26 | 653.26 | 1,863,600 |
12 Jun 2024 | 652.21 | 655.78 | 643.11 | 650.06 | 650.06 | 2,094,400 |
11 Jun 2024 | 640.72 | 650.19 | 640.52 | 648.55 | 648.55 | 2,167,400 |
10 Jun 2024 | 641.01 | 644.79 | 635.59 | 644.50 | 644.50 | 2,066,800 |
07 Jun 2024 | 649.38 | 650.40 | 640.24 | 641.47 | 641.47 | 1,876,600 |
06 Jun 2024 | 644.89 | 657.99 | 644.24 | 648.52 | 648.52 | 2,466,700 |
05 Jun 2024 | 634.02 | 651.25 | 628.25 | 650.27 | 650.27 | 2,682,600 |
04 Jun 2024 | 633.78 | 635.23 | 626.44 | 631.62 | 631.62 | 3,008,200 |
03 Jun 2024 | 645.22 | 646.78 | 627.27 | 633.79 | 633.79 | 2,323,500 |
31 May 2024 | 644.01 | 648.58 | 628.30 | 641.62 | 641.62 | 4,071,000 |
30 May 2024 | 653.52 | 656.49 | 644.73 | 647.66 | 647.66 | 2,393,400 |
29 May 2024 | 644.13 | 664.25 | 643.89 | 654.62 | 654.62 | 3,695,900 |
28 May 2024 | 647.05 | 649.75 | 643.03 | 649.00 | 649.00 | 2,609,500 |
24 May 2024 | 639.40 | 652.00 | 637.60 | 646.75 | 646.75 | 2,613,300 |
23 May 2024 | 642.34 | 642.71 | 630.00 | 635.67 | 635.67 | 2,313,900 |
22 May 2024 | 647.14 | 649.25 | 638.12 | 640.47 | 640.47 | 2,176,200 |
21 May 2024 | 636.76 | 650.88 | 634.22 | 650.61 | 650.61 | 2,920,200 |
20 May 2024 | 620.40 | 644.37 | 619.52 | 640.82 | 640.82 | 3,857,900 |
17 May 2024 | 617.00 | 625.79 | 614.71 | 621.10 | 621.10 | 3,782,700 |
16 May 2024 | 615.75 | 618.34 | 609.09 | 610.52 | 610.52 | 3,056,400 |
15 May 2024 | 618.57 | 624.10 | 609.10 | 613.52 | 613.52 | 5,670,600 |
14 May 2024 | 615.17 | 621.48 | 608.40 | 613.66 | 613.66 | 2,792,400 |
13 May 2024 | 614.30 | 618.22 | 606.83 | 616.59 | 616.59 | 2,086,200 |
10 May 2024 | 619.00 | 623.98 | 605.06 | 610.87 | 610.87 | 2,653,600 |
09 May 2024 | 614.40 | 615.72 | 605.75 | 612.09 | 612.09 | 2,065,400 |
08 May 2024 | 601.63 | 618.22 | 601.63 | 609.47 | 609.47 | 3,093,900 |
07 May 2024 | 596.28 | 606.05 | 591.32 | 606.00 | 606.00 | 3,614,100 |
06 May 2024 | 581.82 | 597.34 | 580.25 | 596.97 | 596.97 | 3,686,300 |
03 May 2024 | 566.00 | 580.26 | 565.16 | 579.34 | 579.34 | 3,307,500 |
02 May 2024 | 556.02 | 565.46 | 555.59 | 565.15 | 565.15 | 3,068,200 |
01 May 2024 | 547.84 | 560.39 | 544.25 | 551.71 | 551.71 | 3,473,200 |
30 Apr 2024 | 560.00 | 560.00 | 549.38 | 550.64 | 550.64 | 3,361,500 |
29 Apr 2024 | 559.18 | 559.64 | 554.24 | 559.49 | 559.49 | 2,508,900 |
26 Apr 2024 | 558.21 | 562.92 | 553.19 | 561.23 | 561.23 | 4,332,600 |
25 Apr 2024 | 549.46 | 566.54 | 545.71 | 564.80 | 564.80 | 3,807,100 |
24 Apr 2024 | 574.31 | 576.91 | 551.30 | 555.12 | 555.12 | 5,355,300 |
23 Apr 2024 | 556.49 | 579.21 | 555.28 | 577.75 | 577.75 | 4,975,500 |
22 Apr 2024 | 550.66 | 558.61 | 542.01 | 554.60 | 554.60 | 8,597,700 |
19 Apr 2024 | 567.88 | 579.00 | 552.16 | 555.04 | 555.04 | 16,425,000 |
18 Apr 2024 | 612.10 | 621.33 | 605.43 | 610.56 | 610.56 | 8,468,400 |
17 Apr 2024 | 620.97 | 620.97 | 607.71 | 613.69 | 613.69 | 3,312,200 |
16 Apr 2024 | 607.50 | 622.45 | 607.50 | 617.52 | 617.52 | 3,519,100 |
15 Apr 2024 | 630.17 | 630.17 | 603.87 | 607.15 | 607.15 | 3,085,400 |
12 Apr 2024 | 628.23 | 633.12 | 618.92 | 622.83 | 622.83 | 2,956,500 |
11 Apr 2024 | 624.42 | 631.66 | 617.24 | 628.78 | 628.78 | 2,662,700 |
10 Apr 2024 | 610.97 | 620.14 | 609.34 | 618.58 | 618.58 | 2,806,200 |
09 Apr 2024 | 631.99 | 631.99 | 615.63 | 618.20 | 618.20 | 2,146,600 |
08 Apr 2024 | 636.39 | 639.00 | 628.11 | 628.41 | 628.41 | 2,145,700 |
05 Apr 2024 | 624.92 | 637.91 | 622.71 | 636.18 | 636.18 | 3,372,800 |
04 Apr 2024 | 633.21 | 638.00 | 616.58 | 617.14 | 617.14 | 3,064,300 |
03 Apr 2024 | 612.75 | 630.41 | 611.50 | 630.08 | 630.08 | 2,931,200 |
02 Apr 2024 | 611.00 | 615.03 | 605.51 | 614.21 | 614.21 | 2,029,200 |
01 Apr 2024 | 608.00 | 615.11 | 605.57 | 614.31 | 614.31 | 2,115,900 |
28 Mar 2024 | 614.99 | 615.00 | 601.59 | 607.33 | 607.33 | 3,708,800 |
27 Mar 2024 | 629.01 | 631.35 | 610.73 | 613.53 | 613.53 | 2,628,300 |
26 Mar 2024 | 625.20 | 634.39 | 619.18 | 629.24 | 629.24 | 2,804,500 |
25 Mar 2024 | 627.90 | 630.46 | 623.16 | 627.46 | 627.46 | 1,803,300 |
22 Mar 2024 | 624.16 | 629.05 | 621.00 | 628.01 | 628.01 | 2,134,100 |
21 Mar 2024 | 630.65 | 634.36 | 622.33 | 622.71 | 622.71 | 2,507,700 |
20 Mar 2024 | 619.95 | 629.51 | 618.34 | 627.69 | 627.69 | 2,639,500 |
19 Mar 2024 | 615.62 | 621.28 | 608.00 | 620.74 | 620.74 | 2,142,600 |
18 Mar 2024 | 613.56 | 627.41 | 610.45 | 618.39 | 618.39 | 3,344,200 |
15 Mar 2024 | 622.92 | 622.92 | 603.82 | 605.88 | 605.88 | 6,670,900 |
14 Mar 2024 | 615.00 | 620.80 | 607.35 | 613.01 | 613.01 | 3,120,500 |
13 Mar 2024 | 613.37 | 614.85 | 607.21 | 609.45 | 609.45 | 2,192,100 |
12 Mar 2024 | 600.21 | 615.30 | 596.27 | 611.08 | 611.08 | 2,821,600 |
11 Mar 2024 | 608.08 | 611.00 | 600.37 | 600.93 | 600.93 | 2,500,900 |
08 Mar 2024 | 608.27 | 616.09 | 600.84 | 604.82 | 604.82 | 2,774,600 |
07 Mar 2024 | 599.34 | 610.53 | 595.90 | 608.51 | 608.51 | 2,742,800 |
06 Mar 2024 | 602.99 | 607.93 | 593.56 | 597.69 | 597.69 | 2,469,600 |
05 Mar 2024 | 610.10 | 610.91 | 592.00 | 598.50 | 598.50 | 3,849,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |