Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 162.00 | 162.25 | 160.05 | 161.40 | 161.40 | 13,125 |
25 Jul 2024 | 160.18 | 161.90 | 158.20 | 160.67 | 160.67 | 83,641 |
24 Jul 2024 | 158.05 | 163.50 | 158.00 | 158.04 | 158.04 | 136,331 |
23 Jul 2024 | 161.38 | 161.20 | 158.10 | 160.40 | 160.40 | 1,433,131 |
22 Jul 2024 | 160.57 | 161.85 | 157.70 | 159.42 | 159.42 | 70,408 |
19 Jul 2024 | 154.18 | 158.75 | 151.35 | 156.59 | 156.59 | 94,210 |
18 Jul 2024 | 151.95 | 155.15 | 149.75 | 154.05 | 154.05 | 80,406 |
17 Jul 2024 | 154.15 | 155.85 | 151.90 | 153.73 | 153.73 | 1,086,429 |
16 Jul 2024 | 156.80 | 157.45 | 154.00 | 155.50 | 155.50 | 173,133 |
15 Jul 2024 | 164.63 | 164.90 | 156.80 | 157.28 | 157.28 | 92,001 |
12 Jul 2024 | 165.25 | 168.45 | 164.85 | 167.25 | 167.25 | 59,530 |
11 Jul 2024 | 163.75 | 166.95 | 161.70 | 164.41 | 164.41 | 60,445 |
10 Jul 2024 | 161.20 | 163.25 | 159.75 | 162.52 | 162.52 | 47,583 |
09 Jul 2024 | 162.65 | 165.10 | 160.15 | 160.91 | 160.91 | 919,246 |
08 Jul 2024 | 163.13 | 165.55 | 162.00 | 164.09 | 164.09 | 455,884 |
05 Jul 2024 | 163.93 | 165.00 | 162.05 | 163.18 | 163.18 | 135,310 |
04 Jul 2024 | 162.57 | 165.35 | 160.25 | 164.36 | 164.36 | 117,050 |
03 Jul 2024 | 156.65 | 162.80 | 155.00 | 156.69 | 156.69 | 878,553 |
02 Jul 2024 | 161.45 | 162.50 | 159.15 | 161.60 | 161.60 | 634,816 |
01 Jul 2024 | 162.80 | 164.45 | 160.45 | 162.10 | 162.10 | 117,799 |
28 Jun 2024 | 164.73 | 169.70 | 156.50 | 163.20 | 163.20 | 281,284 |
27 Jun 2024 | 173.25 | 176.65 | 166.55 | 167.87 | 167.87 | 649,215 |
26 Jun 2024 | 176.60 | 179.55 | 175.05 | 178.67 | 178.67 | 54,750 |
25 Jun 2024 | 177.98 | 178.60 | 174.95 | 176.46 | 176.46 | 73,988 |
24 Jun 2024 | 177.15 | 181.25 | 176.35 | 179.63 | 179.63 | 137,281 |
21 Jun 2024 | 179.38 | 179.50 | 176.75 | 177.49 | 177.49 | 158,761 |
20 Jun 2024 | 177.68 | 180.50 | 177.50 | 178.04 | 178.04 | 65,673 |
19 Jun 2024 | 178.77 | 179.85 | 176.90 | 177.95 | 177.95 | 870,356 |
18 Jun 2024 | 176.80 | 177.10 | 174.05 | 175.58 | 175.58 | 91,399 |
17 Jun 2024 | 180.07 | 180.40 | 175.10 | 177.62 | 177.62 | 828,609 |
14 Jun 2024 | 186.55 | 187.85 | 182.00 | 183.52 | 183.52 | 128,077 |
13 Jun 2024 | 184.57 | 189.85 | 182.45 | 186.26 | 186.26 | 61,602 |
12 Jun 2024 | 184.20 | 187.90 | 181.35 | 187.28 | 187.28 | 1,193,940 |
11 Jun 2024 | 187.27 | 188.95 | 183.05 | 185.01 | 185.01 | 104,702 |
10 Jun 2024 | 186.35 | 186.55 | 180.85 | 186.40 | 186.40 | 225,121 |
07 Jun 2024 | 190.80 | 192.25 | 186.25 | 190.27 | 190.27 | 74,110 |
06 Jun 2024 | 193.52 | 197.15 | 191.00 | 193.58 | 193.58 | 129,336 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 193.32 | 194.20 | 190.95 | 192.15 | 192.15 | 51,418 |
03 Jun 2024 | 194.20 | 195.55 | 192.50 | 194.00 | 194.00 | 769,115 |
31 May 2024 | 194.23 | 194.80 | 192.05 | 192.85 | 192.85 | 79,996 |
30 May 2024 | 193.32 | 200.10 | 191.20 | 193.10 | 193.10 | 1,133,622 |
29 May 2024 | 200.02 | 200.30 | 194.05 | 194.10 | 194.10 | 83,239 |
28 May 2024 | 198.38 | 206.00 | 198.20 | 202.50 | 202.50 | 257,965 |
24 May 2024 | 190.13 | 190.75 | 188.15 | 190.13 | 190.13 | 40,894 |
23 May 2024 | 190.98 | 194.60 | 189.75 | 191.10 | 191.10 | 114,970 |
22 May 2024 | 192.68 | 192.75 | 187.25 | 191.43 | 191.43 | 191,226 |
21 May 2024 | 188.65 | 194.70 | 186.70 | 193.75 | 193.75 | 548,189 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 197.65 | 198.20 | 191.30 | 191.60 | 191.60 | 48,901 |
16 May 2024 | 198.00 | 202.40 | 196.45 | 199.20 | 199.20 | 96,236 |
15 May 2024 | 194.65 | 200.60 | 194.50 | 197.00 | 197.00 | 64,728 |
14 May 2024 | 193.50 | 195.00 | 191.75 | 192.60 | 192.60 | 70,386 |
13 May 2024 | 196.38 | 198.90 | 190.35 | 192.07 | 192.07 | 84,382 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 188.80 | 191.65 | 186.45 | 191.05 | 191.05 | 696,453 |
07 May 2024 | 180.90 | 187.90 | 180.10 | 187.00 | 187.00 | 586,360 |
03 May 2024 | 181.32 | 184.00 | 176.50 | 182.13 | 182.13 | 80,455 |
02 May 2024 | 180.52 | 188.00 | 175.10 | 179.50 | 179.50 | 577,236 |
01 May 2024 | 188.27 | 190.70 | 184.85 | 187.45 | 187.45 | 16,622 |
30 Apr 2024 | 185.60 | 189.10 | 184.60 | 188.40 | 188.40 | 104,065 |
29 Apr 2024 | 183.23 | 187.55 | 182.60 | 185.28 | 185.28 | 2,871,607 |
26 Apr 2024 | 178.55 | 184.75 | 178.10 | 183.55 | 183.55 | 385,017 |
25 Apr 2024 | 181.48 | 183.60 | 177.56 | 181.00 | 181.00 | 298,719 |
24 Apr 2024 | 186.05 | 186.20 | 181.06 | 182.52 | 182.52 | 380,584 |
23 Apr 2024 | 183.00 | 185.70 | 181.00 | 185.60 | 185.60 | 281,420 |
22 Apr 2024 | 176.73 | 183.70 | 176.75 | 182.70 | 182.70 | 404,305 |
19 Apr 2024 | 175.48 | 177.65 | 173.40 | 176.75 | 176.75 | 138,944 |
18 Apr 2024 | 175.98 | 177.05 | 174.55 | 176.73 | 176.73 | 262,299 |
17 Apr 2024 | 177.52 | 179.65 | 175.85 | 176.30 | 176.30 | 295,564 |
16 Apr 2024 | 178.15 | 181.00 | 175.75 | 177.16 | 177.16 | 245,920 |
15 Apr 2024 | 179.43 | 181.30 | 179.15 | 179.67 | 179.67 | 909,183 |
12 Apr 2024 | 181.85 | 182.90 | 179.60 | 179.60 | 179.60 | 641,507 |
11 Apr 2024 | 179.40 | 184.30 | 177.25 | 180.52 | 180.52 | 237,248 |
10 Apr 2024 | 186.15 | 187.10 | 178.00 | 183.72 | 183.72 | 375,898 |
09 Apr 2024 | 183.20 | 191.05 | 182.35 | 186.93 | 186.93 | 3,332,912 |
08 Apr 2024 | 180.18 | 184.40 | 179.15 | 183.85 | 183.85 | 204,040 |
05 Apr 2024 | 181.73 | 181.90 | 179.50 | 180.45 | 180.45 | 327,839 |
04 Apr 2024 | 183.57 | 184.95 | 181.50 | 183.55 | 183.55 | 561,823 |
03 Apr 2024 | 185.23 | 184.50 | 179.90 | 183.88 | 183.88 | 225,708 |
02 Apr 2024 | 188.52 | 193.00 | 184.90 | 186.35 | 186.35 | 2,088,043 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 196.04 | 196.18 | 190.92 | 192.49 | 192.49 | 706,661 |
26 Mar 2024 | 198.76 | 201.35 | 194.00 | 196.38 | 196.38 | 2,654,868 |
25 Mar 2024 | 199.75 | 200.55 | 197.80 | 199.53 | 199.53 | 409,221 |
22 Mar 2024 | 196.24 | 202.60 | 195.74 | 200.16 | 200.16 | 842,082 |
21 Mar 2024 | 195.53 | 199.74 | 193.08 | 196.94 | 196.94 | 456,335 |
20 Mar 2024 | 192.55 | 194.08 | 191.70 | 193.40 | 193.40 | 211,790 |
19 Mar 2024 | 193.45 | 194.60 | 190.20 | 193.52 | 193.52 | 1,781,256 |
18 Mar 2024 | 189.49 | 193.36 | 188.90 | 190.80 | 190.80 | 449,317 |
15 Mar 2024 | 193.18 | 194.90 | 187.30 | 188.08 | 188.08 | 77,189 |
14 Mar 2024 | 192.87 | 195.34 | 192.34 | 194.50 | 194.50 | 239,584 |
13 Mar 2024 | 194.09 | 196.28 | 192.38 | 193.47 | 193.47 | 56,655 |
12 Mar 2024 | 194.41 | 195.92 | 193.78 | 194.88 | 194.88 | 64,276 |
11 Mar 2024 | 194.49 | 196.08 | 193.70 | 194.89 | 194.89 | 2,261,324 |
08 Mar 2024 | 196.21 | 197.26 | 194.72 | 196.02 | 196.02 | 570,408 |
07 Mar 2024 | 195.52 | 198.34 | 194.99 | 196.28 | 196.28 | 43,145 |
06 Mar 2024 | 195.10 | 197.36 | 193.42 | 194.28 | 194.28 | 990,438 |
05 Mar 2024 | 196.83 | 196.86 | 193.90 | 195.22 | 195.22 | 332,129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |