Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 184.77 | 184.77 | 184.04 | 184.32 | 184.32 | 157 |
24 Jul 2024 | 187.75 | 187.75 | 187.66 | 187.66 | 187.66 | 875 |
23 Jul 2024 | 189.42 | 189.42 | 189.40 | 189.40 | 189.40 | 284 |
22 Jul 2024 | 188.52 | 189.04 | 188.52 | 189.00 | 189.00 | 581 |
19 Jul 2024 | 188.33 | 188.91 | 188.33 | 188.79 | 188.79 | 1,311 |
18 Jul 2024 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | - |
17 Jul 2024 | 191.56 | 191.56 | 190.99 | 190.99 | 190.99 | 28 |
16 Jul 2024 | 191.96 | 192.56 | 191.96 | 192.56 | 192.56 | 1,244 |
15 Jul 2024 | 192.46 | 193.84 | 192.46 | 193.84 | 193.84 | 85 |
12 Jul 2024 | 191.39 | 191.42 | 191.32 | 191.42 | 191.42 | 3,510 |
11 Jul 2024 | 192.09 | 192.20 | 192.05 | 192.20 | 192.20 | 254 |
10 Jul 2024 | 190.50 | 190.86 | 190.50 | 190.86 | 190.86 | 2,236 |
09 Jul 2024 | 190.49 | 191.02 | 190.49 | 191.02 | 191.02 | 112 |
08 Jul 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | 22 |
05 Jul 2024 | 189.90 | 189.90 | 189.65 | 189.65 | 189.65 | 406 |
04 Jul 2024 | 189.63 | 189.88 | 189.63 | 189.87 | 189.87 | 953 |
03 Jul 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | 4 |
02 Jul 2024 | 186.70 | 186.70 | 186.56 | 186.56 | 186.56 | 241 |
01 Jul 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 1 |
28 Jun 2024 | 188.04 | 188.04 | 187.45 | 187.45 | 187.45 | 608 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 186.82 | 186.97 | 186.56 | 186.56 | 186.56 | 1,078 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | 1,208 |
20 Jun 2024 | 187.74 | 187.83 | 187.67 | 187.83 | 187.83 | 1,518 |
19 Jun 2024 | 187.23 | 187.23 | 187.16 | 187.16 | 187.16 | 488 |
18 Jun 2024 | 186.63 | 186.63 | 186.63 | 186.63 | 186.63 | 9 |
17 Jun 2024 | 185.65 | 185.65 | 185.26 | 185.26 | 185.26 | 183 |
14 Jun 2024 | 184.80 | 185.72 | 184.80 | 185.72 | 185.72 | 102 |
13 Jun 2024 | 186.00 | 186.17 | 186.00 | 186.17 | 186.17 | 79 |
12 Jun 2024 | 185.23 | 185.23 | 185.23 | 185.23 | 185.23 | 17 |
11 Jun 2024 | 185.06 | 185.06 | 184.47 | 184.48 | 184.48 | 160 |
10 Jun 2024 | 184.09 | 184.09 | 184.09 | 184.09 | 184.09 | 9 |
07 Jun 2024 | 185.01 | 185.01 | 184.92 | 184.92 | 184.92 | 1,069 |
06 Jun 2024 | 185.15 | 185.38 | 185.15 | 185.23 | 185.23 | 172 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 182.52 | 182.52 | 181.83 | 181.97 | 181.97 | 71 |
03 Jun 2024 | 183.84 | 183.84 | 183.74 | 183.74 | 183.74 | 129 |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 182.35 | 182.64 | 182.31 | 182.58 | 182.58 | 273 |
29 May 2024 | 183.64 | 183.64 | 183.64 | 183.64 | 183.64 | 131 |
28 May 2024 | 185.58 | 185.58 | 184.86 | 184.86 | 184.86 | 299 |
24 May 2024 | 183.90 | 184.40 | 183.90 | 184.29 | 184.29 | 396 |
23 May 2024 | 186.05 | 186.05 | 184.82 | 184.82 | 184.82 | 440 |
22 May 2024 | 185.62 | 185.62 | 185.40 | 185.40 | 185.40 | 656 |
21 May 2024 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | 68 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | 73 |
16 May 2024 | 185.37 | 185.50 | 185.37 | 185.41 | 185.41 | 640 |
15 May 2024 | 183.70 | 184.48 | 183.70 | 184.48 | 184.48 | 222 |
14 May 2024 | 183.02 | 183.04 | 183.02 | 183.04 | 183.04 | 189 |
13 May 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | 394 |
10 May 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 83 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 181.45 | 181.65 | 181.10 | 181.10 | 181.10 | 200 |
07 May 2024 | 181.35 | 181.41 | 181.29 | 181.41 | 181.41 | 1,601 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 177.42 | 177.47 | 177.42 | 177.46 | 177.46 | 892 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 178.96 | 178.96 | 178.84 | 178.84 | 178.84 | 22 |
29 Apr 2024 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | 37 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 176.88 | 176.88 | 175.78 | 175.78 | 175.78 | 117 |
24 Apr 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | 39 |
23 Apr 2024 | 175.84 | 176.74 | 175.82 | 176.74 | 176.74 | 1,270 |
22 Apr 2024 | 175.01 | 175.01 | 174.92 | 174.92 | 174.92 | 28 |
19 Apr 2024 | 174.41 | 174.64 | 174.41 | 174.64 | 174.64 | 8,550 |
18 Apr 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | 70 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 176.09 | 176.55 | 176.09 | 176.55 | 176.55 | 354 |
15 Apr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 98 |
12 Apr 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | 144 |
11 Apr 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 349 |
10 Apr 2024 | 182.00 | 182.00 | 181.72 | 181.72 | 181.72 | 169 |
09 Apr 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | 1 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 179.80 | 180.10 | 179.80 | 180.10 | 180.10 | 11,139 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | 126 |
02 Apr 2024 | 182.30 | 182.30 | 182.11 | 182.11 | 182.11 | 174 |
28 Mar 2024 | 182.49 | 182.88 | 182.49 | 182.88 | 182.88 | 342 |
27 Mar 2024 | 181.81 | 182.02 | 181.59 | 181.84 | 181.84 | 5,093 |
26 Mar 2024 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | 64 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 182.02 | 182.06 | 182.02 | 182.06 | 182.06 | 300 |
20 Mar 2024 | 179.71 | 179.71 | 179.67 | 179.67 | 179.67 | 744 |
19 Mar 2024 | 178.59 | 178.59 | 178.47 | 178.47 | 178.47 | 361 |
18 Mar 2024 | 178.63 | 178.76 | 178.63 | 178.76 | 178.76 | 515 |
15 Mar 2024 | 179.26 | 179.26 | 179.00 | 179.00 | 179.00 | 158 |
14 Mar 2024 | 180.00 | 180.00 | 179.84 | 179.84 | 179.84 | 2,180 |
13 Mar 2024 | 179.59 | 179.59 | 179.59 | 179.59 | 179.59 | 38 |
12 Mar 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | 175 |
11 Mar 2024 | 177.65 | 177.65 | 177.46 | 177.46 | 177.46 | 171 |
08 Mar 2024 | 179.02 | 179.72 | 179.02 | 179.72 | 179.72 | 353 |
07 Mar 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | 78 |
06 Mar 2024 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | 3 |
05 Mar 2024 | 177.41 | 177.41 | 177.41 | 177.41 | 177.41 | 90 |
04 Mar 2024 | 178.05 | 178.05 | 177.87 | 177.95 | 177.95 | 328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |