Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 226.39 | 226.41 | 218.85 | 220.45 | 220.45 | 1,185,800 |
25 Jul 2024 | 228.11 | 244.36 | 225.90 | 226.05 | 226.05 | 2,100,700 |
24 Jul 2024 | 250.07 | 251.63 | 244.47 | 244.80 | 244.80 | 1,266,600 |
23 Jul 2024 | 249.96 | 252.48 | 247.87 | 250.65 | 250.65 | 569,000 |
22 Jul 2024 | 252.00 | 254.16 | 244.53 | 249.31 | 249.31 | 721,000 |
19 Jul 2024 | 253.46 | 257.42 | 249.98 | 251.60 | 251.60 | 682,000 |
18 Jul 2024 | 251.89 | 263.24 | 249.27 | 250.66 | 250.66 | 998,300 |
17 Jul 2024 | 245.61 | 253.44 | 244.91 | 250.58 | 250.58 | 759,200 |
16 Jul 2024 | 242.91 | 247.76 | 239.32 | 247.54 | 247.54 | 693,700 |
15 Jul 2024 | 243.00 | 245.70 | 239.25 | 240.27 | 240.27 | 628,300 |
12 Jul 2024 | 251.87 | 254.94 | 242.17 | 242.65 | 242.65 | 1,030,800 |
11 Jul 2024 | 254.24 | 259.24 | 250.50 | 256.30 | 256.30 | 960,100 |
10 Jul 2024 | 248.44 | 249.30 | 243.24 | 249.13 | 249.13 | 755,200 |
09 Jul 2024 | 247.05 | 249.32 | 245.74 | 247.48 | 247.48 | 654,000 |
08 Jul 2024 | 244.39 | 249.46 | 244.00 | 248.94 | 248.94 | 622,500 |
05 Jul 2024 | 242.85 | 244.81 | 240.76 | 243.60 | 243.60 | 356,700 |
03 Jul 2024 | 240.01 | 243.53 | 237.08 | 243.37 | 243.37 | 368,200 |
02 Jul 2024 | 238.57 | 241.77 | 236.40 | 239.74 | 239.74 | 460,800 |
01 Jul 2024 | 241.65 | 247.35 | 238.52 | 238.64 | 238.64 | 548,300 |
28 Jun 2024 | 243.93 | 243.93 | 240.17 | 241.43 | 241.43 | 1,345,900 |
27 Jun 2024 | 242.77 | 244.79 | 239.00 | 243.00 | 243.00 | 680,400 |
26 Jun 2024 | 234.00 | 244.86 | 232.80 | 243.61 | 243.61 | 1,224,100 |
25 Jun 2024 | 237.49 | 238.42 | 233.42 | 235.23 | 235.23 | 729,300 |
24 Jun 2024 | 241.45 | 244.42 | 236.28 | 237.08 | 237.08 | 825,000 |
21 Jun 2024 | 243.39 | 244.55 | 240.47 | 242.19 | 242.19 | 1,207,400 |
20 Jun 2024 | 239.44 | 244.93 | 237.74 | 242.61 | 242.61 | 951,100 |
18 Jun 2024 | 246.23 | 247.36 | 241.89 | 242.20 | 242.20 | 885,300 |
17 Jun 2024 | 251.42 | 253.62 | 244.60 | 245.52 | 245.52 | 1,046,000 |
14 Jun 2024 | 269.34 | 270.28 | 252.11 | 256.01 | 256.01 | 1,078,500 |
13 Jun 2024 | 264.16 | 271.59 | 264.16 | 271.28 | 271.28 | 922,600 |
12 Jun 2024 | 259.61 | 267.69 | 258.54 | 266.13 | 266.13 | 1,032,300 |
11 Jun 2024 | 254.30 | 255.70 | 252.37 | 253.28 | 253.28 | 596,400 |
10 Jun 2024 | 252.64 | 257.01 | 252.34 | 255.70 | 255.70 | 857,100 |
07 Jun 2024 | 253.61 | 260.00 | 252.59 | 255.54 | 255.54 | 785,700 |
06 Jun 2024 | 253.80 | 259.61 | 253.80 | 257.46 | 257.46 | 1,110,400 |
05 Jun 2024 | 250.82 | 257.29 | 248.14 | 256.01 | 256.01 | 985,800 |
04 Jun 2024 | 253.26 | 254.48 | 246.34 | 248.91 | 248.91 | 893,900 |
03 Jun 2024 | 257.21 | 259.53 | 253.88 | 254.53 | 254.53 | 798,800 |
31 May 2024 | 257.36 | 258.32 | 252.90 | 257.21 | 257.21 | 1,024,000 |
30 May 2024 | 253.70 | 260.22 | 251.95 | 256.50 | 256.50 | 1,282,100 |
29 May 2024 | 250.00 | 254.42 | 250.00 | 252.76 | 252.76 | 763,200 |
28 May 2024 | 255.62 | 257.07 | 251.72 | 253.77 | 253.77 | 723,900 |
24 May 2024 | 253.31 | 257.97 | 252.39 | 255.62 | 255.62 | 839,400 |
23 May 2024 | 261.53 | 262.19 | 249.73 | 252.39 | 252.39 | 910,600 |
22 May 2024 | 264.01 | 264.68 | 260.22 | 261.12 | 261.12 | 461,000 |
21 May 2024 | 265.45 | 267.24 | 262.02 | 264.02 | 264.02 | 502,700 |
20 May 2024 | 269.74 | 272.17 | 266.52 | 267.44 | 267.44 | 822,200 |
17 May 2024 | 274.00 | 274.70 | 268.35 | 271.50 | 271.50 | 591,200 |
16 May 2024 | 279.88 | 283.00 | 273.37 | 273.56 | 273.56 | 534,900 |
15 May 2024 | 282.00 | 282.00 | 275.56 | 280.32 | 280.32 | 537,500 |
14 May 2024 | 274.63 | 281.40 | 273.62 | 278.08 | 278.08 | 455,000 |
13 May 2024 | 273.23 | 276.74 | 270.86 | 272.74 | 272.74 | 465,400 |
10 May 2024 | 280.71 | 282.73 | 266.50 | 271.70 | 271.70 | 731,100 |
09 May 2024 | 274.41 | 280.62 | 272.53 | 280.39 | 280.39 | 572,900 |
08 May 2024 | 281.79 | 281.79 | 263.99 | 273.65 | 273.65 | 1,226,900 |
07 May 2024 | 288.27 | 291.80 | 285.55 | 286.52 | 286.52 | 423,000 |
06 May 2024 | 290.95 | 291.46 | 285.62 | 287.37 | 287.37 | 362,400 |
03 May 2024 | 291.90 | 295.69 | 287.02 | 287.87 | 287.87 | 353,600 |
02 May 2024 | 287.84 | 288.80 | 280.99 | 286.54 | 286.54 | 605,000 |
01 May 2024 | 282.03 | 291.88 | 277.83 | 284.52 | 284.52 | 764,000 |
30 Apr 2024 | 300.00 | 300.00 | 282.01 | 282.38 | 282.38 | 1,218,500 |
29 Apr 2024 | 308.45 | 313.29 | 303.46 | 304.82 | 304.82 | 515,100 |
26 Apr 2024 | 311.20 | 324.39 | 307.90 | 309.02 | 309.02 | 737,300 |
25 Apr 2024 | 325.00 | 327.49 | 297.28 | 310.50 | 310.50 | 1,654,500 |
24 Apr 2024 | 310.65 | 315.77 | 306.31 | 313.78 | 313.78 | 1,106,100 |
23 Apr 2024 | 302.55 | 312.43 | 299.96 | 311.88 | 311.88 | 621,300 |
22 Apr 2024 | 300.87 | 303.65 | 297.17 | 300.82 | 300.82 | 446,800 |
19 Apr 2024 | 302.99 | 304.75 | 296.50 | 298.98 | 298.98 | 520,300 |
18 Apr 2024 | 304.30 | 308.00 | 298.23 | 301.34 | 301.34 | 417,000 |
17 Apr 2024 | 307.52 | 307.52 | 296.90 | 300.14 | 300.14 | 574,900 |
16 Apr 2024 | 302.28 | 308.91 | 297.64 | 305.10 | 305.10 | 502,700 |
15 Apr 2024 | 319.62 | 319.81 | 302.95 | 304.74 | 304.74 | 549,900 |
12 Apr 2024 | 319.89 | 323.97 | 311.40 | 314.97 | 314.97 | 631,600 |
11 Apr 2024 | 328.36 | 331.64 | 319.55 | 324.90 | 324.90 | 515,600 |
10 Apr 2024 | 322.56 | 328.77 | 320.48 | 327.82 | 327.82 | 776,300 |
09 Apr 2024 | 322.52 | 330.92 | 322.21 | 330.25 | 330.25 | 600,100 |
08 Apr 2024 | 318.91 | 321.97 | 316.35 | 320.06 | 320.06 | 644,100 |
05 Apr 2024 | 311.95 | 322.31 | 311.95 | 317.58 | 317.58 | 595,300 |
04 Apr 2024 | 310.38 | 319.45 | 308.19 | 314.95 | 314.95 | 649,400 |
03 Apr 2024 | 309.19 | 314.44 | 309.15 | 310.11 | 310.11 | 527,000 |
02 Apr 2024 | 312.41 | 312.51 | 300.78 | 312.07 | 312.07 | 828,900 |
01 Apr 2024 | 327.01 | 328.09 | 313.06 | 319.65 | 319.65 | 562,800 |
28 Mar 2024 | 329.38 | 329.99 | 326.07 | 327.92 | 327.92 | 367,300 |
27 Mar 2024 | 325.10 | 328.20 | 324.27 | 327.90 | 327.90 | 404,600 |
26 Mar 2024 | 322.39 | 323.45 | 317.13 | 319.94 | 319.94 | 414,400 |
25 Mar 2024 | 318.17 | 323.21 | 316.19 | 319.28 | 319.28 | 380,700 |
22 Mar 2024 | 320.07 | 324.04 | 315.00 | 319.42 | 319.42 | 456,900 |
21 Mar 2024 | 331.01 | 335.40 | 321.03 | 321.27 | 321.27 | 454,800 |
20 Mar 2024 | 317.98 | 329.41 | 317.88 | 329.14 | 329.14 | 596,100 |
19 Mar 2024 | 314.48 | 319.68 | 312.61 | 317.20 | 317.20 | 397,500 |
18 Mar 2024 | 318.56 | 320.09 | 315.40 | 316.14 | 316.14 | 484,200 |
15 Mar 2024 | 312.46 | 319.77 | 312.46 | 314.35 | 314.35 | 744,800 |
14 Mar 2024 | 322.26 | 322.65 | 312.68 | 316.92 | 316.92 | 642,500 |
13 Mar 2024 | 315.00 | 325.90 | 315.00 | 320.69 | 320.69 | 694,700 |
12 Mar 2024 | 309.62 | 312.43 | 305.74 | 310.68 | 310.68 | 310,100 |
11 Mar 2024 | 310.24 | 314.82 | 305.94 | 308.09 | 308.09 | 427,400 |
08 Mar 2024 | 312.96 | 318.64 | 310.52 | 312.49 | 312.49 | 411,600 |
07 Mar 2024 | 308.17 | 312.77 | 306.56 | 310.80 | 310.80 | 512,500 |
06 Mar 2024 | 304.99 | 306.50 | 302.49 | 303.79 | 303.79 | 370,200 |
05 Mar 2024 | 303.78 | 305.02 | 296.14 | 299.49 | 299.49 | 572,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |