Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 113.04 | 116.20 | 112.01 | 113.04 | 113.04 | 1,743,882 |
25 Jul 2024 | 114.89 | 116.60 | 106.31 | 114.05 | 114.05 | 3,792,870 |
24 Jul 2024 | 123.69 | 120.80 | 115.57 | 118.54 | 118.54 | 1,376,683 |
23 Jul 2024 | 122.35 | 124.68 | 121.90 | 123.69 | 123.69 | 879,421 |
22 Jul 2024 | 119.20 | 123.69 | 118.81 | 122.31 | 122.31 | 1,558,351 |
19 Jul 2024 | 120.96 | 121.60 | 117.37 | 119.20 | 119.20 | 1,283,748 |
18 Jul 2024 | 118.93 | 122.61 | 116.56 | 117.16 | 117.16 | 2,270,315 |
17 Jul 2024 | 126.58 | 124.52 | 116.73 | 118.93 | 118.93 | 2,551,940 |
16 Jul 2024 | 130.37 | 129.02 | 124.59 | 126.58 | 126.58 | 1,516,044 |
15 Jul 2024 | 130.56 | 131.38 | 127.27 | 130.37 | 130.37 | 1,340,217 |
12 Jul 2024 | 127.71 | 131.47 | 126.66 | 130.56 | 130.56 | 1,861,506 |
11 Jul 2024 | 133.35 | 137.17 | 127.06 | 130.07 | 130.07 | 2,094,259 |
10 Jul 2024 | 131.75 | 135.05 | 132.04 | 133.35 | 133.35 | 1,497,590 |
09 Jul 2024 | 128.73 | 133.82 | 128.68 | 131.75 | 131.75 | 1,656,809 |
08 Jul 2024 | 127.67 | 130.77 | 124.90 | 127.38 | 127.38 | 1,555,766 |
05 Jul 2024 | 127.40 | 128.85 | 125.68 | 127.67 | 127.67 | 1,654,889 |
04 Jul 2024 | 127.40 | 128.28 | 128.28 | 127.40 | 127.40 | 22,357 |
03 Jul 2024 | 121.94 | 128.60 | 120.45 | 125.74 | 125.74 | 1,787,263 |
02 Jul 2024 | 123.46 | 124.30 | 121.03 | 121.94 | 121.94 | 1,699,204 |
01 Jul 2024 | 125.62 | 124.84 | 118.84 | 123.46 | 123.46 | 1,680,818 |
28 Jun 2024 | 123.13 | 127.70 | 122.89 | 125.62 | 125.62 | 1,708,066 |
27 Jun 2024 | 124.10 | 126.40 | 122.95 | 124.43 | 124.43 | 4,455,386 |
26 Jun 2024 | 124.08 | 129.69 | 122.60 | 124.10 | 124.10 | 4,464,247 |
25 Jun 2024 | 119.75 | 125.59 | 115.01 | 123.32 | 123.32 | 3,435,910 |
24 Jun 2024 | 128.32 | 126.70 | 118.30 | 119.26 | 119.26 | 8,078,219 |
21 Jun 2024 | 131.13 | 132.08 | 124.30 | 128.32 | 128.32 | 2,604,747 |
20 Jun 2024 | 136.38 | 142.99 | 129.52 | 138.64 | 138.64 | 5,065,514 |
19 Jun 2024 | 136.38 | 135.58 | 135.58 | 136.38 | 136.38 | 145,157 |
18 Jun 2024 | 130.54 | 136.28 | 130.80 | 133.04 | 133.04 | 1,680,287 |
17 Jun 2024 | 130.64 | 133.73 | 129.59 | 130.54 | 130.54 | 1,522,487 |
14 Jun 2024 | 129.06 | 132.83 | 128.32 | 130.81 | 130.81 | 2,376,099 |
13 Jun 2024 | 124.86 | 129.72 | 127.03 | 129.06 | 129.06 | 1,631,907 |
12 Jun 2024 | 121.50 | 126.88 | 120.91 | 124.86 | 124.86 | 4,720,191 |
11 Jun 2024 | 122.58 | 122.85 | 118.74 | 120.18 | 120.18 | 1,226,036 |
11 Jun 2024 | 0.01 Dividend | |||||
10 Jun 2024 | 120.69 | 123.01 | 117.01 | 120.71 | 120.70 | 1,735,607 |
10 Jun 2024 | 10:1 Stock split | |||||
07 Jun 2024 | 121.14 | 121.90 | 118.00 | 119.17 | 119.16 | 1,134,500 |
06 Jun 2024 | 124.63 | 125.59 | 118.36 | 121.14 | 121.13 | 2,699,370 |
05 Jun 2024 | 114.46 | 121.48 | 116.30 | 119.36 | 119.35 | 2,958,410 |
04 Jun 2024 | 113.04 | 116.12 | 113.90 | 114.46 | 114.45 | 1,065,560 |
03 Jun 2024 | 110.03 | 114.39 | 112.01 | 113.04 | 113.03 | 1,656,550 |
31 May 2024 | 112.94 | 113.31 | 106.95 | 110.03 | 110.02 | 2,053,790 |
30 May 2024 | 113.41 | 115.80 | 112.57 | 112.94 | 112.93 | 1,394,590 |
29 May 2024 | 111.20 | 116.05 | 111.00 | 113.41 | 113.40 | 2,697,900 |
28 May 2024 | 104.22 | 114.92 | 108.63 | 111.20 | 111.19 | 2,730,440 |
24 May 2024 | 104.45 | 105.69 | 102.56 | 104.22 | 104.21 | 1,381,590 |
23 May 2024 | 94.48 | 106.32 | 94.95 | 104.45 | 104.44 | 4,714,340 |
22 May 2024 | 94.75 | 96.02 | 93.46 | 94.48 | 94.47 | 2,917,640 |
21 May 2024 | 94.22 | 95.50 | 93.18 | 94.75 | 94.75 | 782,120 |
20 May 2024 | 94.25 | 95.20 | 93.28 | 94.64 | 94.64 | 746,080 |
17 May 2024 | 94.63 | 94.73 | 92.17 | 94.25 | 94.25 | 758,400 |
16 May 2024 | 94.12 | 95.80 | 94.11 | 94.63 | 94.62 | 1,136,250 |
15 May 2024 | 91.17 | 94.84 | 91.00 | 94.12 | 94.11 | 1,029,370 |
14 May 2024 | 89.23 | 91.43 | 89.00 | 91.17 | 91.16 | 584,050 |
13 May 2024 | 89.72 | 91.00 | 88.56 | 89.23 | 89.22 | 692,280 |
10 May 2024 | 89.38 | 91.40 | 89.24 | 89.72 | 89.71 | 687,460 |
09 May 2024 | 90.83 | 91.05 | 88.23 | 89.01 | 89.01 | 789,260 |
08 May 2024 | 90.47 | 91.19 | 89.42 | 90.83 | 90.82 | 1,196,220 |
07 May 2024 | 91.30 | 92.14 | 89.01 | 90.47 | 90.46 | 2,173,970 |
03 May 2024 | 86.35 | 89.12 | 86.00 | 87.63 | 87.62 | 1,147,370 |
02 May 2024 | 82.96 | 85.77 | 84.22 | 85.01 | 85.01 | 1,106,150 |
01 May 2024 | 87.88 | 84.02 | 81.25 | 82.96 | 82.95 | 991,880 |
30 Apr 2024 | 873.80 | 888.00 | 863.00 | 878.75 | 878.68 | 182,720 |
29 Apr 2024 | 882.01 | 884.22 | 852.72 | 873.80 | 873.73 | 137,992 |
26 Apr 2024 | 812.50 | 883.12 | 833.96 | 865.20 | 865.13 | 459,555 |
25 Apr 2024 | 787.35 | 832.00 | 777.00 | 812.50 | 812.43 | 146,456 |
24 Apr 2024 | 823.75 | 846.00 | 800.66 | 822.35 | 822.28 | 216,805 |
23 Apr 2024 | 780.50 | 827.52 | 795.18 | 823.75 | 823.68 | 355,027 |
22 Apr 2024 | 776.20 | 799.75 | 764.01 | 780.50 | 780.44 | 241,681 |
19 Apr 2024 | 853.50 | 849.30 | 783.38 | 820.80 | 820.73 | 260,951 |
18 Apr 2024 | 854.35 | 861.70 | 824.01 | 853.50 | 853.43 | 124,407 |
17 Apr 2024 | 868.10 | 887.65 | 843.43 | 862.05 | 861.98 | 153,385 |
16 Apr 2024 | 859.45 | 881.09 | 850.00 | 868.10 | 868.03 | 849,070 |
15 Apr 2024 | 884.30 | 906.13 | 863.74 | 889.00 | 888.93 | 134,641 |
12 Apr 2024 | 908.00 | 909.00 | 882.93 | 884.30 | 884.23 | 80,122 |
11 Apr 2024 | 865.00 | 900.40 | 865.45 | 883.55 | 883.48 | 704,519 |
10 Apr 2024 | 843.45 | 886.71 | 835.08 | 865.00 | 864.93 | 161,988 |
09 Apr 2024 | 869.60 | 876.35 | 830.22 | 843.45 | 843.38 | 390,983 |
08 Apr 2024 | 875.45 | 887.89 | 867.21 | 869.60 | 869.53 | 63,381 |
05 Apr 2024 | 867.15 | 884.75 | 860.00 | 875.45 | 875.38 | 99,619 |
04 Apr 2024 | 901.90 | 906.14 | 886.80 | 901.70 | 901.63 | 48,274 |
03 Apr 2024 | 893.30 | 903.67 | 883.96 | 901.90 | 901.83 | 60,057 |
02 Apr 2024 | 906.65 | 902.00 | 876.36 | 891.45 | 891.38 | 365,191 |
28 Mar 2024 | 895.35 | 931.12 | 891.95 | 906.65 | 906.57 | 1,489,059 |
27 Mar 2024 | 948.50 | 945.72 | 891.23 | 895.35 | 895.28 | 182,086 |
26 Mar 2024 | 957.00 | 963.85 | 939.00 | 948.50 | 948.42 | 117,447 |
25 Mar 2024 | 946.15 | 967.50 | 935.00 | 960.10 | 960.02 | 984,397 |
22 Mar 2024 | 920.00 | 947.75 | 908.34 | 946.15 | 946.07 | 304,153 |
21 Mar 2024 | 883.55 | 927.75 | 904.40 | 922.75 | 922.67 | 216,130 |
20 Mar 2024 | 884.10 | 904.09 | 882.23 | 883.55 | 883.48 | 102,680 |
19 Mar 2024 | 885.50 | 905.00 | 850.13 | 871.35 | 871.28 | 490,872 |
18 Mar 2024 | 892.10 | 923.98 | 870.85 | 885.50 | 885.43 | 196,006 |
15 Mar 2024 | 867.75 | 895.38 | 862.56 | 892.10 | 892.03 | 117,392 |
14 Mar 2024 | 889.80 | 909.30 | 866.13 | 867.75 | 867.68 | 147,450 |
13 Mar 2024 | 905.00 | 931.00 | 871.14 | 889.80 | 889.73 | 618,580 |
12 Mar 2024 | 873.70 | 912.00 | 861.59 | 905.00 | 904.93 | 136,921 |
11 Mar 2024 | 851.55 | 894.55 | 841.78 | 873.70 | 873.63 | 173,339 |
08 Mar 2024 | 920.20 | 973.91 | 865.24 | 914.25 | 914.17 | 701,744 |
07 Mar 2024 | 881.60 | 924.29 | 895.00 | 920.20 | 920.12 | 122,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |