Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 173.15 | 176.90 | 174.00 | 175.50 | 175.50 | 2,890 |
25 Jul 2024 | 180.10 | 179.70 | 171.80 | 173.50 | 173.50 | 391,654 |
24 Jul 2024 | 181.05 | 185.20 | 181.60 | 182.00 | 182.00 | 1,745 |
23 Jul 2024 | 178.00 | 181.20 | 177.50 | 181.00 | 181.00 | 363,023 |
22 Jul 2024 | 176.20 | 178.70 | 176.70 | 177.40 | 177.40 | 4,598 |
19 Jul 2024 | 178.10 | 180.20 | 176.10 | 176.10 | 176.10 | 445,797 |
18 Jul 2024 | 181.75 | 189.40 | 179.40 | 179.40 | 179.40 | 6,165 |
17 Jul 2024 | 185.65 | 186.50 | 183.40 | 184.80 | 184.80 | 459,027 |
16 Jul 2024 | 182.80 | 186.70 | 182.90 | 186.30 | 186.30 | 3,148 |
15 Jul 2024 | 186.40 | 187.60 | 182.80 | 183.10 | 183.10 | 4,938 |
12 Jul 2024 | 180.30 | 187.40 | 183.60 | 187.30 | 187.30 | 6,153 |
11 Jul 2024 | 174.70 | 180.70 | 175.80 | 180.70 | 180.70 | 3,853 |
10 Jul 2024 | 181.35 | 181.50 | 177.80 | 178.50 | 178.50 | 4,034 |
09 Jul 2024 | 183.75 | 182.90 | 179.20 | 180.40 | 180.40 | 5,913 |
08 Jul 2024 | 177.45 | 179.40 | 177.30 | 179.20 | 179.20 | 6,382 |
05 Jul 2024 | 181.05 | 180.20 | 177.60 | 177.80 | 177.80 | 6,408 |
04 Jul 2024 | 176.90 | 181.10 | 177.00 | 180.00 | 180.00 | 23,167 |
03 Jul 2024 | 174.70 | 178.40 | 175.00 | 175.00 | 175.00 | 12,202 |
02 Jul 2024 | 172.50 | 174.40 | 171.30 | 174.20 | 174.20 | 336,214 |
01 Jul 2024 | 172.70 | 173.90 | 172.20 | 173.70 | 173.70 | 2,753 |
28 Jun 2024 | 175.75 | 174.70 | 172.00 | 172.20 | 172.20 | 15,301 |
27 Jun 2024 | 175.25 | 176.00 | 174.10 | 174.47 | 174.47 | 34,616 |
26 Jun 2024 | 176.30 | 176.70 | 175.00 | 175.40 | 175.40 | 7,652 |
25 Jun 2024 | 175.35 | 175.95 | 174.40 | 175.50 | 175.50 | 7,809 |
24 Jun 2024 | 183.25 | 180.90 | 176.00 | 176.00 | 176.00 | 34,598 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 183.05 | 185.10 | 181.10 | 184.60 | 184.60 | 21,760 |
19 Jun 2024 | 182.10 | 182.20 | 178.50 | 182.20 | 182.20 | 8,873 |
18 Jun 2024 | 182.40 | 182.10 | 179.50 | 182.00 | 182.00 | 6,680 |
17 Jun 2024 | 181.35 | 182.60 | 179.40 | 180.80 | 180.80 | 232,963 |
14 Jun 2024 | 186.60 | 185.30 | 180.00 | 181.50 | 181.50 | 4,014 |
13 Jun 2024 | 188.80 | 190.00 | 185.30 | 185.40 | 185.40 | 7,481 |
12 Jun 2024 | 184.40 | 189.40 | 181.80 | 189.40 | 189.40 | 5,026 |
11 Jun 2024 | 180.50 | 183.60 | 180.90 | 183.60 | 183.60 | 4,677 |
10 Jun 2024 | 180.20 | 180.80 | 178.40 | 180.50 | 180.50 | 5,909 |
07 Jun 2024 | 180.40 | 181.70 | 179.20 | 181.20 | 181.20 | 8,345 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 176.50 | 180.40 | 176.70 | 180.40 | 180.40 | 1,919 |
04 Jun 2024 | 178.00 | 178.20 | 175.00 | 177.20 | 177.20 | 1,767 |
03 Jun 2024 | 179.25 | 180.30 | 177.50 | 177.70 | 177.70 | 1,576 |
31 May 2024 | 178.90 | 179.50 | 177.20 | 178.80 | 178.80 | 223,973 |
30 May 2024 | 176.60 | 178.50 | 176.80 | 178.00 | 178.00 | 4,458 |
29 May 2024 | 177.05 | 179.20 | 176.90 | 177.20 | 177.20 | 5,298 |
28 May 2024 | 179.05 | 179.90 | 177.80 | 177.80 | 177.80 | 2,096 |
24 May 2024 | 175.85 | 181.90 | 175.30 | 181.55 | 181.55 | 5,506 |
23 May 2024 | 181.05 | 180.60 | 177.50 | 178.20 | 178.20 | 2,459 |
22 May 2024 | 175.65 | 181.60 | 177.10 | 180.10 | 180.10 | 10,723 |
21 May 2024 | 173.15 | 175.30 | 173.20 | 174.60 | 174.60 | 9,924 |
20 May 2024 | 171.35 | 173.60 | 168.00 | 173.60 | 173.60 | 7,585 |
17 May 2024 | 166.60 | 178.40 | 164.70 | 170.80 | 170.80 | 6,372 |
16 May 2024 | 162.80 | 165.00 | 161.60 | 162.20 | 162.20 | 18,495 |
15 May 2024 | 171.05 | 168.00 | 158.80 | 162.40 | 162.40 | 12,289 |
14 May 2024 | 168.20 | 168.80 | 168.10 | 168.20 | 168.20 | 21,659 |
13 May 2024 | 171.55 | 169.20 | 167.80 | 168.00 | 168.00 | 1,741 |
10 May 2024 | 168.50 | 170.40 | 167.60 | 170.00 | 170.00 | 3,825 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 167.25 | 171.00 | 167.40 | 167.40 | 167.40 | 334 |
07 May 2024 | 169.15 | 169.70 | 166.30 | 167.60 | 167.60 | 5,107 |
03 May 2024 | 163.75 | 167.60 | 163.40 | 166.60 | 166.60 | 1,594 |
02 May 2024 | 163.35 | 164.80 | 163.00 | 164.10 | 164.10 | 481,135 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 166.10 | 164.10 | 163.80 | 163.80 | 163.80 | 18 |
29 Apr 2024 | 163.85 | 165.20 | 162.80 | 165.20 | 165.20 | 147,087 |
26 Apr 2024 | 158.50 | 164.10 | 158.10 | 161.91 | 161.91 | 39,169 |
25 Apr 2024 | 164.60 | 163.00 | 156.40 | 157.39 | 157.39 | 7,687 |
24 Apr 2024 | 162.90 | 167.20 | 163.40 | 165.23 | 165.23 | 6,180 |
23 Apr 2024 | 160.40 | 163.00 | 159.90 | 162.45 | 162.45 | 12,585 |
22 Apr 2024 | 160.30 | 160.62 | 159.50 | 160.58 | 160.58 | 650,664 |
19 Apr 2024 | 159.25 | 159.80 | 157.70 | 158.92 | 158.92 | 7,049 |
18 Apr 2024 | 163.45 | 160.10 | 157.30 | 158.89 | 158.89 | 25,066 |
17 Apr 2024 | 158.30 | 161.40 | 159.50 | 160.36 | 160.36 | 9,705 |
16 Apr 2024 | 160.20 | 160.00 | 158.20 | 158.92 | 158.92 | 24,442 |
15 Apr 2024 | 159.65 | 164.00 | 159.50 | 160.29 | 160.29 | 33,882 |
12 Apr 2024 | 165.75 | 166.90 | 157.80 | 159.98 | 159.98 | 36,092 |
11 Apr 2024 | 164.30 | 164.50 | 161.70 | 162.83 | 162.83 | 27,756 |
10 Apr 2024 | 161.75 | 165.70 | 162.20 | 164.82 | 164.82 | 18,955 |
09 Apr 2024 | 162.70 | 163.90 | 162.30 | 162.98 | 162.98 | 9,804 |
08 Apr 2024 | 160.20 | 163.70 | 161.10 | 163.18 | 163.18 | 11,438 |
05 Apr 2024 | 156.90 | 160.30 | 157.80 | 159.88 | 159.88 | 18,305 |
04 Apr 2024 | 160.40 | 161.51 | 160.10 | 160.70 | 160.70 | 20,610 |
03 Apr 2024 | 162.80 | 162.00 | 160.00 | 161.51 | 161.51 | 17,485 |
02 Apr 2024 | 163.45 | 165.40 | 162.00 | 163.33 | 163.33 | 14,573 |
28 Mar 2024 | 164.30 | 164.00 | 163.00 | 163.84 | 163.84 | 4,787 |
27 Mar 2024 | 162.70 | 164.50 | 162.40 | 164.30 | 164.30 | 20,700 |
26 Mar 2024 | 158.10 | 162.50 | 159.10 | 162.50 | 162.50 | 28,781 |
25 Mar 2024 | 161.25 | 162.80 | 160.40 | 161.88 | 161.88 | 9,568 |
22 Mar 2024 | 162.10 | 163.20 | 161.40 | 161.68 | 161.68 | 8,112 |
21 Mar 2024 | 157.75 | 163.20 | 158.60 | 162.72 | 162.72 | 20,781 |
20 Mar 2024 | 155.85 | 158.20 | 155.50 | 157.48 | 157.48 | 4,563 |
19 Mar 2024 | 154.40 | 156.20 | 153.70 | 155.17 | 155.17 | 4,036 |
18 Mar 2024 | 152.00 | 155.00 | 151.80 | 153.38 | 153.38 | 9,925 |
15 Mar 2024 | 152.40 | 154.40 | 152.20 | 153.00 | 153.00 | 6,389 |
14 Mar 2024 | 153.25 | 153.90 | 151.90 | 152.55 | 152.55 | 9,314 |
13 Mar 2024 | 152.90 | 153.20 | 151.90 | 152.50 | 152.50 | 12,484 |
12 Mar 2024 | 150.00 | 152.80 | 148.90 | 150.17 | 150.17 | 11,178 |
11 Mar 2024 | 149.05 | 150.70 | 148.30 | 150.08 | 150.08 | 12,366 |
08 Mar 2024 | 150.20 | 150.80 | 149.30 | 149.80 | 149.80 | 2,989 |
07 Mar 2024 | 151.65 | 151.50 | 148.60 | 149.70 | 149.70 | 13,636 |
06 Mar 2024 | 149.55 | 151.91 | 148.60 | 149.56 | 149.56 | 3,693 |
05 Mar 2024 | 153.05 | 154.30 | 149.59 | 149.61 | 149.61 | 4,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |