Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 237.20 | 240.31 | 233.42 | 234.84 | 234.84 | 524,500 |
25 Jul 2024 | 235.99 | 242.98 | 235.48 | 237.88 | 237.88 | 615,700 |
24 Jul 2024 | 233.11 | 240.24 | 233.11 | 236.48 | 236.48 | 622,700 |
23 Jul 2024 | 236.12 | 238.53 | 231.01 | 234.29 | 234.29 | 746,000 |
22 Jul 2024 | 239.60 | 240.64 | 234.16 | 235.59 | 235.59 | 537,400 |
19 Jul 2024 | 238.16 | 240.91 | 235.30 | 237.83 | 237.83 | 878,600 |
18 Jul 2024 | 240.65 | 242.07 | 232.47 | 236.70 | 236.70 | 892,900 |
17 Jul 2024 | 245.17 | 246.97 | 239.14 | 240.02 | 240.02 | 1,172,500 |
16 Jul 2024 | 258.00 | 260.90 | 249.30 | 249.83 | 249.83 | 1,134,400 |
15 Jul 2024 | 259.74 | 260.62 | 255.39 | 256.18 | 256.18 | 799,900 |
12 Jul 2024 | 261.65 | 263.73 | 258.80 | 260.51 | 260.51 | 1,039,600 |
11 Jul 2024 | 258.12 | 262.82 | 257.03 | 261.02 | 261.02 | 889,800 |
10 Jul 2024 | 256.00 | 257.97 | 253.82 | 257.76 | 257.76 | 926,700 |
09 Jul 2024 | 254.60 | 256.24 | 253.00 | 254.74 | 254.74 | 890,600 |
08 Jul 2024 | 252.83 | 255.40 | 248.30 | 255.11 | 255.11 | 936,600 |
05 Jul 2024 | 246.95 | 252.48 | 246.95 | 251.03 | 251.03 | 685,700 |
03 Jul 2024 | 247.30 | 249.67 | 245.48 | 248.68 | 248.68 | 950,100 |
02 Jul 2024 | 243.00 | 250.11 | 242.08 | 247.61 | 247.61 | 1,579,300 |
01 Jul 2024 | 240.00 | 246.06 | 239.85 | 243.32 | 243.32 | 1,491,700 |
28 Jun 2024 | 249.12 | 249.31 | 241.00 | 243.00 | 243.00 | 3,246,500 |
27 Jun 2024 | 244.99 | 252.87 | 242.57 | 247.00 | 247.00 | 2,617,300 |
26 Jun 2024 | 237.70 | 249.33 | 236.50 | 245.17 | 245.17 | 2,854,400 |
25 Jun 2024 | 221.37 | 242.00 | 220.50 | 240.15 | 240.15 | 4,502,500 |
24 Jun 2024 | 219.37 | 231.64 | 209.23 | 222.90 | 222.90 | 9,193,800 |
21 Jun 2024 | 160.81 | 166.76 | 158.38 | 165.70 | 165.70 | 2,204,900 |
20 Jun 2024 | 154.20 | 158.27 | 153.23 | 157.40 | 157.40 | 793,700 |
18 Jun 2024 | 157.30 | 157.32 | 152.30 | 153.86 | 153.86 | 587,700 |
17 Jun 2024 | 159.78 | 165.47 | 156.51 | 157.30 | 157.30 | 777,700 |
14 Jun 2024 | 160.31 | 163.02 | 159.59 | 160.39 | 160.39 | 638,800 |
13 Jun 2024 | 158.32 | 161.00 | 158.26 | 160.05 | 160.05 | 400,400 |
12 Jun 2024 | 159.54 | 161.73 | 157.14 | 159.04 | 159.04 | 513,200 |
11 Jun 2024 | 153.48 | 157.48 | 153.24 | 156.43 | 156.43 | 717,100 |
10 Jun 2024 | 151.93 | 153.77 | 150.72 | 153.47 | 153.47 | 383,100 |
07 Jun 2024 | 148.03 | 152.95 | 147.25 | 152.78 | 152.78 | 862,700 |
06 Jun 2024 | 152.98 | 153.05 | 149.18 | 149.30 | 149.30 | 534,200 |
05 Jun 2024 | 149.65 | 154.45 | 149.51 | 152.06 | 152.06 | 786,000 |
04 Jun 2024 | 150.25 | 151.24 | 149.34 | 149.76 | 149.76 | 440,100 |
03 Jun 2024 | 149.20 | 151.88 | 148.01 | 150.45 | 150.45 | 856,200 |
31 May 2024 | 150.00 | 151.49 | 147.62 | 148.43 | 148.43 | 1,250,300 |
30 May 2024 | 147.41 | 151.26 | 146.79 | 150.03 | 150.03 | 655,700 |
29 May 2024 | 149.76 | 149.76 | 146.86 | 146.93 | 146.93 | 876,000 |
28 May 2024 | 148.40 | 152.98 | 148.34 | 150.06 | 150.06 | 510,300 |
24 May 2024 | 149.50 | 149.83 | 147.15 | 147.76 | 147.76 | 506,800 |
23 May 2024 | 151.00 | 151.00 | 148.26 | 149.38 | 149.38 | 500,500 |
22 May 2024 | 149.59 | 152.05 | 149.59 | 150.90 | 150.90 | 350,700 |
21 May 2024 | 149.44 | 151.45 | 147.89 | 149.62 | 149.62 | 448,600 |
20 May 2024 | 149.30 | 150.78 | 147.78 | 150.24 | 150.24 | 368,600 |
17 May 2024 | 151.03 | 151.84 | 148.32 | 149.40 | 149.40 | 481,200 |
16 May 2024 | 147.15 | 151.45 | 144.73 | 151.22 | 151.22 | 934,900 |
15 May 2024 | 149.50 | 151.15 | 146.97 | 147.40 | 147.40 | 536,100 |
14 May 2024 | 150.81 | 151.63 | 147.02 | 147.89 | 147.89 | 604,900 |
13 May 2024 | 151.28 | 152.67 | 149.00 | 149.89 | 149.89 | 512,800 |
10 May 2024 | 151.81 | 151.81 | 148.75 | 150.47 | 150.47 | 322,800 |
09 May 2024 | 153.00 | 153.00 | 150.37 | 151.37 | 151.37 | 329,200 |
08 May 2024 | 154.08 | 155.49 | 152.19 | 152.29 | 152.29 | 452,300 |
07 May 2024 | 152.42 | 155.11 | 150.82 | 154.33 | 154.33 | 353,400 |
06 May 2024 | 152.82 | 152.82 | 149.52 | 151.22 | 151.22 | 289,700 |
03 May 2024 | 154.41 | 155.41 | 151.84 | 152.33 | 152.33 | 452,200 |
02 May 2024 | 150.80 | 153.85 | 147.29 | 150.31 | 150.31 | 660,200 |
01 May 2024 | 144.21 | 151.95 | 143.96 | 149.96 | 149.96 | 735,800 |
30 Apr 2024 | 146.07 | 148.05 | 143.81 | 143.95 | 143.95 | 477,000 |
29 Apr 2024 | 144.91 | 148.49 | 143.50 | 147.36 | 147.36 | 439,800 |
26 Apr 2024 | 144.08 | 146.07 | 143.00 | 143.31 | 143.31 | 479,100 |
25 Apr 2024 | 143.00 | 145.79 | 141.98 | 143.71 | 143.71 | 489,300 |
24 Apr 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 143.80 | 395,400 |
23 Apr 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 146.07 | 543,700 |
22 Apr 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 145.79 | 400,000 |
19 Apr 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 144.41 | 702,600 |
18 Apr 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 145.16 | 398,900 |
17 Apr 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 145.32 | 601,300 |
16 Apr 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 146.72 | 352,400 |
15 Apr 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 147.70 | 498,900 |
12 Apr 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 148.50 | 427,800 |
11 Apr 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 152.09 | 473,400 |
10 Apr 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 152.41 | 571,400 |
09 Apr 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 155.90 | 596,000 |
08 Apr 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 156.04 | 738,200 |
05 Apr 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 153.56 | 351,500 |
04 Apr 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 151.48 | 531,900 |
03 Apr 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 150.83 | 315,100 |
02 Apr 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 151.04 | 445,600 |
01 Apr 2024 | 148.57 | 154.21 | 147.58 | 153.33 | 153.33 | 523,300 |
28 Mar 2024 | 154.48 | 154.50 | 149.32 | 149.45 | 149.45 | 666,600 |
27 Mar 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 154.39 | 463,000 |
26 Mar 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 151.97 | 532,500 |
25 Mar 2024 | 147.15 | 152.63 | 146.43 | 152.07 | 152.07 | 799,300 |
22 Mar 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 146.51 | 834,200 |
21 Mar 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 146.62 | 611,500 |
20 Mar 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 147.99 | 439,800 |
19 Mar 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 148.17 | 517,200 |
18 Mar 2024 | 150.68 | 151.00 | 147.18 | 147.41 | 147.41 | 460,700 |
15 Mar 2024 | 148.50 | 150.09 | 145.54 | 149.27 | 149.27 | 906,200 |
14 Mar 2024 | 147.68 | 149.59 | 145.77 | 148.53 | 148.53 | 505,800 |
13 Mar 2024 | 146.82 | 151.47 | 146.82 | 148.42 | 148.42 | 859,000 |
12 Mar 2024 | 150.02 | 150.02 | 146.61 | 146.65 | 146.65 | 683,600 |
11 Mar 2024 | 150.24 | 152.50 | 148.88 | 149.10 | 149.10 | 662,000 |
08 Mar 2024 | 150.96 | 152.88 | 149.14 | 149.82 | 149.82 | 637,600 |
07 Mar 2024 | 150.42 | 150.68 | 149.23 | 149.86 | 149.86 | 563,900 |
06 Mar 2024 | 150.15 | 150.24 | 147.63 | 149.66 | 149.66 | 521,500 |
05 Mar 2024 | 148.94 | 151.21 | 147.52 | 149.68 | 149.68 | 703,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |