Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 196.58 | 198.23 | 180.45 | 193.30 | 193.30 | 1,848,000 |
25 Jul 2024 | 192.62 | 197.55 | 190.64 | 190.88 | 190.88 | 778,900 |
24 Jul 2024 | 196.54 | 198.44 | 191.92 | 194.38 | 194.38 | 298,800 |
23 Jul 2024 | 195.11 | 199.48 | 193.23 | 196.76 | 196.76 | 312,600 |
22 Jul 2024 | 196.40 | 197.25 | 191.36 | 194.23 | 194.23 | 399,100 |
19 Jul 2024 | 197.01 | 198.59 | 191.99 | 195.03 | 195.03 | 653,900 |
18 Jul 2024 | 197.65 | 202.54 | 190.48 | 194.96 | 194.96 | 671,200 |
17 Jul 2024 | 199.33 | 205.26 | 195.89 | 197.65 | 197.65 | 656,700 |
16 Jul 2024 | 200.62 | 205.66 | 198.95 | 201.39 | 201.39 | 828,300 |
15 Jul 2024 | 201.27 | 204.13 | 197.95 | 198.87 | 198.87 | 531,900 |
12 Jul 2024 | 204.00 | 209.35 | 201.84 | 201.98 | 201.98 | 618,600 |
11 Jul 2024 | 199.70 | 205.40 | 197.80 | 203.62 | 203.62 | 485,900 |
10 Jul 2024 | 195.96 | 197.97 | 190.99 | 197.67 | 197.67 | 449,800 |
09 Jul 2024 | 198.36 | 198.68 | 193.73 | 195.17 | 195.17 | 585,900 |
08 Jul 2024 | 196.21 | 201.00 | 192.29 | 198.67 | 198.67 | 466,100 |
05 Jul 2024 | 196.15 | 198.03 | 194.80 | 196.90 | 196.90 | 295,800 |
03 Jul 2024 | 198.90 | 199.34 | 194.49 | 196.72 | 196.72 | 266,700 |
02 Jul 2024 | 199.33 | 202.20 | 195.80 | 197.19 | 197.19 | 519,900 |
01 Jul 2024 | 201.80 | 208.90 | 195.16 | 196.16 | 196.16 | 696,600 |
28 Jun 2024 | 206.36 | 207.46 | 200.03 | 201.80 | 201.80 | 923,900 |
27 Jun 2024 | 207.02 | 208.21 | 204.38 | 206.98 | 206.98 | 585,300 |
26 Jun 2024 | 204.19 | 207.77 | 204.11 | 206.81 | 206.81 | 843,200 |
25 Jun 2024 | 204.06 | 207.72 | 202.57 | 205.75 | 205.75 | 921,600 |
24 Jun 2024 | 204.25 | 206.50 | 201.34 | 203.94 | 203.94 | 1,309,200 |
21 Jun 2024 | 200.00 | 204.40 | 199.31 | 204.10 | 204.10 | 1,052,400 |
20 Jun 2024 | 195.90 | 199.56 | 194.17 | 199.31 | 199.31 | 595,700 |
18 Jun 2024 | 197.59 | 199.02 | 193.74 | 196.40 | 196.40 | 408,000 |
17 Jun 2024 | 198.63 | 200.85 | 198.10 | 198.40 | 198.40 | 690,200 |
14 Jun 2024 | 201.03 | 202.04 | 197.98 | 200.45 | 200.45 | 483,100 |
13 Jun 2024 | 200.70 | 204.74 | 196.30 | 201.84 | 201.84 | 926,600 |
12 Jun 2024 | 195.00 | 203.69 | 194.13 | 200.67 | 200.67 | 1,066,400 |
11 Jun 2024 | 192.20 | 194.21 | 190.77 | 192.16 | 192.16 | 598,700 |
10 Jun 2024 | 189.32 | 192.36 | 186.94 | 192.04 | 192.04 | 541,300 |
07 Jun 2024 | 190.00 | 194.38 | 189.52 | 191.42 | 191.42 | 533,100 |
06 Jun 2024 | 186.62 | 194.54 | 186.62 | 192.42 | 192.42 | 989,100 |
05 Jun 2024 | 181.81 | 189.41 | 181.69 | 187.68 | 187.68 | 772,200 |
04 Jun 2024 | 181.38 | 184.40 | 179.85 | 181.81 | 181.81 | 563,700 |
03 Jun 2024 | 177.40 | 185.30 | 172.07 | 181.42 | 181.42 | 676,600 |
31 May 2024 | 176.85 | 180.65 | 175.33 | 177.19 | 177.19 | 1,487,200 |
30 May 2024 | 173.74 | 179.98 | 172.97 | 175.95 | 175.95 | 945,600 |
29 May 2024 | 175.61 | 177.57 | 171.61 | 172.25 | 172.25 | 618,400 |
28 May 2024 | 180.33 | 181.68 | 177.48 | 177.82 | 177.82 | 421,500 |
24 May 2024 | 171.41 | 180.22 | 170.79 | 180.07 | 180.07 | 680,300 |
23 May 2024 | 180.56 | 180.72 | 170.67 | 170.79 | 170.79 | 787,300 |
22 May 2024 | 182.58 | 184.10 | 180.01 | 181.08 | 181.08 | 675,300 |
21 May 2024 | 183.98 | 184.50 | 180.25 | 182.79 | 182.79 | 739,600 |
20 May 2024 | 187.27 | 188.97 | 182.42 | 184.14 | 184.14 | 585,600 |
17 May 2024 | 185.38 | 187.67 | 182.80 | 187.27 | 187.27 | 723,400 |
16 May 2024 | 180.56 | 185.96 | 180.04 | 185.38 | 185.38 | 1,079,800 |
15 May 2024 | 174.25 | 181.30 | 172.79 | 180.56 | 180.56 | 987,700 |
14 May 2024 | 161.81 | 174.31 | 160.19 | 172.27 | 172.27 | 2,319,700 |
13 May 2024 | 166.00 | 170.49 | 160.23 | 161.02 | 161.02 | 1,750,500 |
10 May 2024 | 181.87 | 193.30 | 162.72 | 165.90 | 165.90 | 3,176,400 |
09 May 2024 | 177.00 | 179.04 | 175.78 | 177.53 | 177.53 | 1,833,600 |
08 May 2024 | 179.00 | 182.99 | 175.17 | 175.57 | 175.57 | 1,071,800 |
07 May 2024 | 181.10 | 185.02 | 178.00 | 184.28 | 184.28 | 1,062,400 |
06 May 2024 | 175.51 | 177.86 | 174.37 | 176.40 | 176.40 | 550,200 |
03 May 2024 | 176.84 | 180.25 | 174.11 | 174.43 | 174.43 | 614,600 |
02 May 2024 | 173.02 | 173.60 | 168.28 | 173.42 | 173.42 | 630,500 |
01 May 2024 | 171.59 | 174.85 | 169.28 | 170.27 | 170.27 | 582,300 |
30 Apr 2024 | 168.65 | 174.02 | 168.24 | 171.94 | 171.94 | 758,600 |
29 Apr 2024 | 167.60 | 170.27 | 165.84 | 170.26 | 170.26 | 602,100 |
26 Apr 2024 | 163.32 | 168.43 | 162.99 | 166.19 | 166.19 | 636,200 |
25 Apr 2024 | 166.64 | 167.25 | 160.38 | 164.17 | 164.17 | 864,300 |
24 Apr 2024 | 168.18 | 169.34 | 165.85 | 167.25 | 167.25 | 664,200 |
23 Apr 2024 | 164.61 | 168.82 | 164.61 | 167.27 | 167.27 | 549,700 |
22 Apr 2024 | 165.73 | 166.75 | 164.06 | 164.42 | 164.42 | 677,700 |
19 Apr 2024 | 165.29 | 167.10 | 162.11 | 166.25 | 166.25 | 844,700 |
18 Apr 2024 | 166.44 | 169.24 | 163.85 | 164.73 | 164.73 | 589,100 |
17 Apr 2024 | 172.71 | 173.74 | 165.10 | 166.26 | 166.26 | 688,800 |
16 Apr 2024 | 172.87 | 174.82 | 168.05 | 172.71 | 172.71 | 656,000 |
15 Apr 2024 | 176.42 | 178.42 | 173.81 | 173.94 | 173.94 | 818,300 |
12 Apr 2024 | 177.63 | 178.49 | 174.12 | 175.22 | 175.22 | 680,500 |
11 Apr 2024 | 179.10 | 180.01 | 174.30 | 179.65 | 179.65 | 696,800 |
10 Apr 2024 | 174.08 | 177.64 | 172.26 | 177.41 | 177.41 | 695,200 |
09 Apr 2024 | 171.20 | 179.48 | 170.28 | 178.01 | 178.01 | 939,700 |
08 Apr 2024 | 166.30 | 170.18 | 165.05 | 170.04 | 170.04 | 1,094,000 |
05 Apr 2024 | 163.05 | 165.97 | 161.68 | 165.00 | 165.00 | 573,100 |
04 Apr 2024 | 165.73 | 167.27 | 162.86 | 163.25 | 163.25 | 451,200 |
03 Apr 2024 | 163.25 | 166.00 | 163.25 | 164.86 | 164.86 | 432,400 |
02 Apr 2024 | 166.51 | 166.98 | 163.05 | 164.05 | 164.05 | 735,500 |
01 Apr 2024 | 171.27 | 171.78 | 165.82 | 168.10 | 168.10 | 757,200 |
28 Mar 2024 | 170.00 | 172.21 | 169.22 | 171.40 | 171.40 | 786,600 |
27 Mar 2024 | 167.10 | 169.25 | 162.47 | 169.18 | 169.18 | 996,100 |
26 Mar 2024 | 167.07 | 167.07 | 163.11 | 165.52 | 165.52 | 595,800 |
25 Mar 2024 | 165.62 | 165.90 | 163.13 | 164.75 | 164.75 | 828,400 |
22 Mar 2024 | 166.75 | 166.75 | 162.05 | 164.31 | 164.31 | 623,100 |
21 Mar 2024 | 169.06 | 170.38 | 166.28 | 166.64 | 166.64 | 432,900 |
20 Mar 2024 | 170.81 | 171.86 | 162.55 | 167.20 | 167.20 | 991,400 |
19 Mar 2024 | 171.07 | 171.85 | 164.02 | 170.61 | 170.61 | 1,207,000 |
18 Mar 2024 | 165.11 | 173.76 | 164.08 | 171.68 | 171.68 | 840,300 |
15 Mar 2024 | 166.23 | 168.76 | 165.47 | 165.86 | 165.86 | 828,000 |
14 Mar 2024 | 175.54 | 176.22 | 163.60 | 167.70 | 167.70 | 1,056,100 |
13 Mar 2024 | 182.00 | 183.50 | 175.33 | 175.54 | 175.54 | 549,100 |
12 Mar 2024 | 182.02 | 184.85 | 180.96 | 181.83 | 181.83 | 713,600 |
11 Mar 2024 | 178.48 | 182.51 | 177.63 | 181.14 | 181.14 | 719,600 |
08 Mar 2024 | 175.50 | 180.63 | 175.50 | 179.59 | 179.59 | 758,600 |
07 Mar 2024 | 167.28 | 179.92 | 167.23 | 175.49 | 175.49 | 1,256,200 |
06 Mar 2024 | 166.09 | 169.69 | 164.36 | 165.70 | 165.70 | 761,700 |
05 Mar 2024 | 171.00 | 171.04 | 160.84 | 163.93 | 163.93 | 942,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |