Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 399.65 | 406.00 | 396.60 | 398.10 | 398.10 | 5,462 |
25 Jul 2024 | 393.15 | 400.30 | 386.90 | 394.00 | 394.00 | 11,606 |
24 Jul 2024 | 389.45 | 399.00 | 391.10 | 397.00 | 397.00 | 14,538 |
23 Jul 2024 | 392.60 | 395.50 | 386.60 | 394.70 | 394.70 | 459,533 |
22 Jul 2024 | 401.85 | 405.10 | 392.20 | 399.17 | 399.17 | 32,796 |
19 Jul 2024 | 388.00 | 397.80 | 377.10 | 387.23 | 387.23 | 308,681 |
18 Jul 2024 | 378.50 | 390.60 | 374.70 | 387.24 | 387.24 | 23,240 |
17 Jul 2024 | 378.00 | 386.80 | 360.50 | 382.64 | 382.64 | 207,155 |
16 Jul 2024 | 387.25 | 390.30 | 376.90 | 388.07 | 388.07 | 42,633 |
15 Jul 2024 | 399.55 | 400.50 | 387.00 | 391.27 | 391.27 | 69,080 |
12 Jul 2024 | 412.70 | 418.00 | 401.70 | 413.59 | 413.59 | 21,259 |
11 Jul 2024 | 403.15 | 422.30 | 397.00 | 407.35 | 407.35 | 21,108 |
10 Jul 2024 | 391.45 | 403.80 | 389.20 | 401.01 | 401.01 | 13,039 |
09 Jul 2024 | 387.75 | 393.40 | 387.50 | 390.25 | 390.25 | 11,625 |
08 Jul 2024 | 398.50 | 401.80 | 387.10 | 394.45 | 394.45 | 46,907 |
05 Jul 2024 | 390.60 | 402.90 | 387.10 | 399.11 | 399.11 | 42,122 |
04 Jul 2024 | 385.15 | 389.90 | 372.70 | 386.09 | 386.09 | 27,327 |
03 Jul 2024 | 373.05 | 385.40 | 370.00 | 383.47 | 383.47 | 314,039 |
02 Jul 2024 | 373.65 | 375.30 | 367.00 | 372.28 | 372.28 | 47,365 |
01 Jul 2024 | 373.05 | 379.20 | 362.10 | 373.62 | 373.62 | 216,008 |
28 Jun 2024 | 372.10 | 379.20 | 368.50 | 373.24 | 373.24 | 64,544 |
27 Jun 2024 | 391.45 | 391.90 | 373.30 | 376.87 | 376.87 | 95,764 |
26 Jun 2024 | 388.80 | 393.30 | 385.20 | 390.30 | 390.30 | 161,490 |
25 Jun 2024 | 394.90 | 396.00 | 385.40 | 390.72 | 390.72 | 17,780 |
24 Jun 2024 | 389.55 | 396.00 | 387.40 | 393.10 | 393.10 | 516,344 |
21 Jun 2024 | 392.50 | 394.80 | 388.90 | 392.74 | 392.74 | 28,314 |
20 Jun 2024 | 388.70 | 393.10 | 384.70 | 390.88 | 390.88 | 17,498 |
19 Jun 2024 | 391.05 | 391.60 | 386.00 | 387.80 | 387.80 | 28,544 |
18 Jun 2024 | 382.10 | 390.60 | 379.10 | 382.40 | 382.40 | 22,220 |
17 Jun 2024 | 386.20 | 387.80 | 381.00 | 383.25 | 383.25 | 83,915 |
14 Jun 2024 | 395.05 | 396.50 | 383.70 | 386.97 | 386.97 | 64,969 |
13 Jun 2024 | 404.20 | 406.90 | 393.70 | 402.30 | 402.30 | 80,082 |
12 Jun 2024 | 394.40 | 407.40 | 384.70 | 397.43 | 397.43 | 696,136 |
11 Jun 2024 | 394.50 | 396.40 | 391.50 | 394.77 | 394.77 | 38,796 |
10 Jun 2024 | 392.80 | 396.40 | 391.20 | 392.60 | 392.60 | 63,841 |
07 Jun 2024 | 399.55 | 403.30 | 388.10 | 395.61 | 395.61 | 37,992 |
06 Jun 2024 | 414.10 | 420.00 | 397.80 | 400.30 | 400.30 | 179,438 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 420.70 | 422.30 | 415.20 | 416.80 | 416.80 | 30,986 |
03 Jun 2024 | 420.50 | 424.30 | 417.20 | 420.30 | 420.30 | 313,033 |
31 May 2024 | 418.50 | 419.00 | 413.60 | 415.59 | 415.59 | 20,413 |
30 May 2024 | 397.05 | 423.80 | 390.10 | 416.74 | 416.74 | 298,423 |
29 May 2024 | 408.00 | 409.90 | 398.50 | 403.22 | 403.22 | 374,382 |
28 May 2024 | 412.80 | 417.50 | 402.00 | 412.40 | 412.40 | 284,009 |
24 May 2024 | 401.55 | 406.90 | 398.50 | 401.55 | 401.55 | 707,691 |
23 May 2024 | 404.00 | 412.90 | 399.70 | 406.78 | 406.78 | 17,008 |
22 May 2024 | 411.05 | 412.60 | 399.30 | 409.28 | 409.28 | 1,803,013 |
21 May 2024 | 414.00 | 418.80 | 408.70 | 410.99 | 410.99 | 761,174 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 430.90 | 436.10 | 415.90 | 430.70 | 430.70 | 941,689 |
16 May 2024 | 432.60 | 432.70 | 425.00 | 430.30 | 430.30 | 507,910 |
15 May 2024 | 410.80 | 433.90 | 410.00 | 431.30 | 431.30 | 231,449 |
14 May 2024 | 415.45 | 415.10 | 408.60 | 412.50 | 412.50 | 21,724 |
13 May 2024 | 434.40 | 436.50 | 404.20 | 411.38 | 411.38 | 482,538 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 434.10 | 434.50 | 423.80 | 431.10 | 431.10 | 53,921 |
07 May 2024 | 415.65 | 432.00 | 408.20 | 431.70 | 431.70 | 24,800 |
03 May 2024 | 394.20 | 428.30 | 387.50 | 410.10 | 410.10 | 37,693 |
02 May 2024 | 380.90 | 399.30 | 380.30 | 390.70 | 390.70 | 1,007,267 |
01 May 2024 | 382.80 | 385.80 | 380.20 | 383.59 | 383.59 | 77,388 |
30 Apr 2024 | 393.65 | 396.10 | 383.90 | 385.70 | 385.70 | 27,559 |
29 Apr 2024 | 389.65 | 393.70 | 387.50 | 390.79 | 390.79 | 1,141,637 |
26 Apr 2024 | 382.50 | 396.20 | 381.30 | 388.90 | 388.90 | 253,396 |
25 Apr 2024 | 382.40 | 394.90 | 377.80 | 383.31 | 383.31 | 303,425 |
24 Apr 2024 | 390.30 | 390.60 | 381.00 | 382.31 | 382.31 | 80,269 |
23 Apr 2024 | 378.90 | 392.90 | 378.80 | 387.44 | 387.44 | 78,313 |
22 Apr 2024 | 382.60 | 383.80 | 365.30 | 378.63 | 378.63 | 82,002 |
19 Apr 2024 | 387.05 | 393.90 | 379.70 | 383.39 | 383.39 | 153,271 |
18 Apr 2024 | 380.70 | 392.00 | 373.60 | 389.32 | 389.32 | 135,323 |
17 Apr 2024 | 381.55 | 385.60 | 374.20 | 379.30 | 379.30 | 103,894 |
16 Apr 2024 | 391.75 | 393.30 | 379.60 | 383.74 | 383.74 | 84,720 |
15 Apr 2024 | 406.20 | 408.70 | 392.70 | 396.37 | 396.37 | 54,818 |
12 Apr 2024 | 395.35 | 409.00 | 386.30 | 405.98 | 405.98 | 375,972 |
11 Apr 2024 | 376.80 | 394.50 | 374.40 | 380.40 | 380.40 | 65,790 |
10 Apr 2024 | 398.30 | 406.20 | 374.80 | 398.20 | 398.20 | 296,860 |
09 Apr 2024 | 389.25 | 400.10 | 385.60 | 395.43 | 395.43 | 439,948 |
08 Apr 2024 | 382.50 | 388.70 | 379.70 | 386.01 | 386.01 | 29,809 |
05 Apr 2024 | 390.80 | 391.40 | 381.10 | 383.74 | 383.74 | 83,996 |
04 Apr 2024 | 378.40 | 394.40 | 377.30 | 381.66 | 381.66 | 73,561 |
03 Apr 2024 | 374.70 | 381.00 | 368.30 | 373.96 | 373.96 | 102,070 |
02 Apr 2024 | 386.50 | 388.00 | 375.70 | 378.15 | 378.15 | 1,696,462 |
28 Mar 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | 4,447 |
27 Mar 2024 | 375.45 | 387.20 | 372.80 | 386.40 | 386.40 | 64,697 |
26 Mar 2024 | 376.30 | 377.70 | 373.70 | 375.67 | 375.67 | 54,997 |
25 Mar 2024 | 378.90 | 380.00 | 374.70 | 377.30 | 377.30 | 152,435 |
22 Mar 2024 | 366.50 | 382.90 | 366.10 | 373.75 | 373.75 | 1,006,155 |
21 Mar 2024 | 370.10 | 376.30 | 365.40 | 369.56 | 369.56 | 125,659 |
20 Mar 2024 | 356.40 | 367.10 | 354.60 | 366.34 | 366.34 | 86,579 |
19 Mar 2024 | 353.05 | 359.30 | 352.10 | 357.10 | 357.10 | 446,868 |
18 Mar 2024 | 347.25 | 356.40 | 345.70 | 346.30 | 346.30 | 87,944 |
15 Mar 2024 | 352.60 | 355.40 | 347.00 | 350.67 | 350.67 | 406,613 |
14 Mar 2024 | 345.45 | 360.90 | 343.80 | 350.61 | 350.61 | 497,686 |
13 Mar 2024 | 357.45 | 360.80 | 345.00 | 346.77 | 346.77 | 584,418 |
12 Mar 2024 | 364.10 | 366.20 | 356.50 | 361.80 | 361.80 | 468,449 |
11 Mar 2024 | 375.55 | 378.20 | 363.10 | 370.87 | 370.87 | 1,162,023 |
08 Mar 2024 | 371.75 | 377.00 | 365.40 | 369.46 | 369.46 | 1,326,731 |
07 Mar 2024 | 373.75 | 376.00 | 364.30 | 370.00 | 370.00 | 179,277 |
06 Mar 2024 | 367.05 | 382.00 | 366.30 | 375.81 | 375.81 | 511,050 |
05 Mar 2024 | 367.25 | 369.90 | 358.10 | 361.50 | 361.50 | 479,931 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |