Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 172.70 | 174.30 | 169.60 | 173.70 | 173.70 | 1,251,006 |
25 Jul 2024 | 168.00 | 170.00 | 165.90 | 170.00 | 170.00 | 671,449 |
24 Jul 2024 | 166.60 | 169.80 | 166.60 | 168.50 | 168.50 | 783,346 |
23 Jul 2024 | 166.80 | 170.80 | 165.80 | 169.80 | 169.80 | 953,787 |
22 Jul 2024 | 175.00 | 175.00 | 166.70 | 166.70 | 166.70 | 1,199,306 |
19 Jul 2024 | 176.30 | 177.60 | 170.10 | 170.10 | 170.10 | 414,855 |
18 Jul 2024 | 179.00 | 179.00 | 173.40 | 177.80 | 177.80 | 789,156 |
17 Jul 2024 | 176.50 | 178.80 | 172.40 | 176.00 | 176.00 | 559,823 |
16 Jul 2024 | 178.40 | 178.40 | 171.10 | 175.90 | 175.90 | 470,808 |
15 Jul 2024 | 180.10 | 186.30 | 172.20 | 175.40 | 175.40 | 585,536 |
12 Jul 2024 | 174.00 | 181.00 | 172.90 | 180.00 | 180.00 | 1,031,229 |
11 Jul 2024 | 172.00 | 181.40 | 172.00 | 180.10 | 180.10 | 603,307 |
10 Jul 2024 | 170.10 | 175.90 | 170.10 | 174.90 | 174.90 | 519,768 |
09 Jul 2024 | 173.10 | 175.60 | 171.20 | 172.30 | 172.30 | 1,306,836 |
08 Jul 2024 | 175.40 | 179.40 | 171.80 | 174.40 | 174.40 | 686,783 |
05 Jul 2024 | 171.40 | 177.60 | 171.40 | 176.80 | 176.80 | 1,024,063 |
04 Jul 2024 | 172.80 | 179.40 | 170.00 | 173.00 | 173.00 | 892,939 |
03 Jul 2024 | 170.90 | 173.90 | 169.10 | 173.90 | 173.90 | 515,568 |
02 Jul 2024 | 169.00 | 171.40 | 169.00 | 170.00 | 170.00 | 608,285 |
01 Jul 2024 | 170.00 | 173.10 | 169.90 | 171.20 | 171.20 | 643,861 |
28 Jun 2024 | 170.00 | 174.00 | 169.00 | 170.10 | 170.10 | 844,317 |
27 Jun 2024 | 171.00 | 173.80 | 170.30 | 172.50 | 172.50 | 367,628 |
26 Jun 2024 | 177.00 | 177.00 | 172.90 | 172.90 | 172.90 | 788,610 |
25 Jun 2024 | 173.60 | 178.10 | 173.60 | 175.40 | 175.40 | 371,602 |
24 Jun 2024 | 171.80 | 179.40 | 171.80 | 178.40 | 178.40 | 509,454 |
21 Jun 2024 | 174.40 | 178.12 | 174.40 | 176.20 | 176.20 | 2,760,239 |
20 Jun 2024 | 178.90 | 181.80 | 175.80 | 177.40 | 177.40 | 444,291 |
19 Jun 2024 | 178.30 | 180.30 | 176.10 | 176.70 | 176.70 | 694,006 |
18 Jun 2024 | 179.20 | 181.30 | 175.00 | 179.60 | 179.60 | 659,501 |
17 Jun 2024 | 173.00 | 176.30 | 172.00 | 174.30 | 174.30 | 407,354 |
14 Jun 2024 | 173.60 | 173.90 | 171.00 | 171.90 | 171.90 | 687,506 |
13 Jun 2024 | 180.80 | 180.80 | 173.00 | 173.80 | 173.80 | 707,918 |
12 Jun 2024 | 182.00 | 184.80 | 179.30 | 180.30 | 180.30 | 1,168,154 |
11 Jun 2024 | 184.90 | 185.80 | 180.10 | 180.10 | 180.10 | 416,907 |
10 Jun 2024 | 184.20 | 186.38 | 182.00 | 184.10 | 184.10 | 496,333 |
07 Jun 2024 | 188.10 | 188.10 | 185.40 | 186.60 | 186.60 | 540,885 |
06 Jun 2024 | 191.20 | 192.90 | 186.20 | 188.00 | 188.00 | 494,056 |
05 Jun 2024 | 194.30 | 196.40 | 186.00 | 189.60 | 189.60 | 1,109,514 |
04 Jun 2024 | 195.50 | 200.40 | 193.90 | 194.30 | 194.30 | 531,489 |
03 Jun 2024 | 196.90 | 199.00 | 195.60 | 198.30 | 198.30 | 362,074 |
31 May 2024 | 199.70 | 199.70 | 193.60 | 195.00 | 195.00 | 1,129,580 |
30 May 2024 | 199.40 | 200.20 | 195.30 | 195.30 | 195.30 | 1,021,729 |
29 May 2024 | 203.40 | 203.40 | 197.40 | 198.40 | 198.40 | 474,711 |
28 May 2024 | 204.40 | 205.80 | 198.10 | 198.30 | 198.30 | 560,751 |
24 May 2024 | 199.30 | 205.60 | 199.30 | 205.40 | 205.40 | 785,597 |
23 May 2024 | 204.20 | 204.20 | 199.70 | 200.80 | 200.80 | 1,269,567 |
22 May 2024 | 199.50 | 201.20 | 198.40 | 200.00 | 200.00 | 905,306 |
21 May 2024 | 198.80 | 203.20 | 197.70 | 199.70 | 199.70 | 470,661 |
20 May 2024 | 201.00 | 201.80 | 195.40 | 200.00 | 200.00 | 210,298 |
17 May 2024 | 203.60 | 203.60 | 197.80 | 200.20 | 200.20 | 1,571,352 |
16 May 2024 | 199.50 | 201.40 | 197.30 | 199.70 | 199.70 | 1,312,589 |
15 May 2024 | 203.20 | 204.80 | 198.00 | 200.20 | 200.20 | 294,506 |
14 May 2024 | 196.20 | 199.50 | 195.80 | 199.20 | 199.20 | 503,405 |
13 May 2024 | 198.00 | 202.40 | 196.50 | 196.60 | 196.60 | 572,905 |
10 May 2024 | 196.30 | 199.50 | 195.10 | 199.20 | 199.20 | 655,378 |
09 May 2024 | 198.70 | 199.10 | 193.50 | 196.30 | 196.30 | 412,439 |
08 May 2024 | 195.60 | 196.20 | 191.10 | 195.40 | 195.40 | 596,869 |
07 May 2024 | 188.50 | 197.60 | 188.50 | 194.80 | 194.80 | 696,816 |
03 May 2024 | 190.20 | 194.30 | 190.20 | 192.50 | 192.50 | 525,081 |
02 May 2024 | 190.00 | 193.50 | 188.80 | 190.20 | 190.20 | 950,479 |
01 May 2024 | 188.60 | 194.30 | 188.60 | 190.80 | 190.80 | 406,262 |
30 Apr 2024 | 190.10 | 193.70 | 189.10 | 193.40 | 193.40 | 714,751 |
29 Apr 2024 | 186.30 | 190.80 | 182.50 | 190.70 | 190.70 | 446,617 |
26 Apr 2024 | 182.80 | 187.60 | 182.80 | 186.10 | 186.10 | 399,002 |
25 Apr 2024 | 182.50 | 185.40 | 180.90 | 182.90 | 182.90 | 493,549 |
24 Apr 2024 | 186.50 | 188.00 | 182.10 | 183.40 | 183.40 | 686,514 |
23 Apr 2024 | 185.30 | 188.10 | 184.70 | 186.80 | 186.80 | 459,181 |
22 Apr 2024 | 185.00 | 186.90 | 181.60 | 183.00 | 183.00 | 438,743 |
19 Apr 2024 | 182.00 | 185.00 | 178.50 | 184.80 | 184.80 | 912,655 |
18 Apr 2024 | 178.40 | 182.30 | 178.00 | 180.40 | 180.40 | 492,373 |
17 Apr 2024 | 169.10 | 181.50 | 169.10 | 178.20 | 178.20 | 960,920 |
16 Apr 2024 | 178.20 | 181.70 | 177.30 | 179.70 | 179.70 | 712,128 |
15 Apr 2024 | 184.50 | 187.30 | 180.40 | 181.80 | 181.80 | 1,444,587 |
12 Apr 2024 | 193.10 | 193.10 | 187.90 | 187.90 | 187.90 | 1,133,583 |
11 Apr 2024 | 188.10 | 194.70 | 188.10 | 191.50 | 191.50 | 745,899 |
10 Apr 2024 | 197.10 | 197.10 | 190.60 | 191.50 | 191.50 | 894,216 |
09 Apr 2024 | 190.00 | 193.90 | 188.20 | 193.00 | 193.00 | 607,402 |
08 Apr 2024 | 188.80 | 192.10 | 188.00 | 190.60 | 190.60 | 1,259,909 |
05 Apr 2024 | 198.00 | 199.10 | 188.60 | 189.30 | 189.30 | 1,366,866 |
04 Apr 2024 | 195.00 | 200.20 | 195.00 | 198.30 | 198.30 | 633,106 |
03 Apr 2024 | 195.80 | 198.00 | 194.90 | 197.00 | 197.00 | 619,971 |
02 Apr 2024 | 200.80 | 200.80 | 194.00 | 196.00 | 196.00 | 707,999 |
28 Mar 2024 | 195.20 | 200.20 | 193.80 | 195.70 | 195.70 | 2,139,912 |
27 Mar 2024 | 199.50 | 201.00 | 195.00 | 195.00 | 195.00 | 1,760,089 |
26 Mar 2024 | 199.50 | 205.20 | 198.60 | 200.80 | 200.80 | 624,403 |
25 Mar 2024 | 199.60 | 205.00 | 197.00 | 200.60 | 200.60 | 948,226 |
22 Mar 2024 | 204.20 | 204.60 | 196.90 | 200.60 | 200.60 | 464,691 |
21 Mar 2024 | 199.40 | 203.80 | 199.40 | 201.60 | 201.60 | 746,549 |
20 Mar 2024 | 200.60 | 201.60 | 198.50 | 199.40 | 199.40 | 479,146 |
19 Mar 2024 | 198.40 | 202.20 | 196.90 | 199.30 | 199.30 | 705,214 |
18 Mar 2024 | 192.10 | 198.40 | 192.10 | 198.40 | 198.40 | 855,568 |
15 Mar 2024 | 199.80 | 199.80 | 193.70 | 195.50 | 195.50 | 3,287,206 |
14 Mar 2024 | 203.40 | 203.40 | 193.98 | 196.30 | 196.30 | 866,736 |
13 Mar 2024 | 201.40 | 203.70 | 197.70 | 198.60 | 198.60 | 1,076,214 |
12 Mar 2024 | 204.40 | 205.20 | 201.40 | 201.40 | 201.40 | 924,197 |
11 Mar 2024 | 206.40 | 206.80 | 203.00 | 203.60 | 203.60 | 491,426 |
08 Mar 2024 | 205.20 | 213.00 | 205.20 | 206.80 | 206.80 | 612,938 |
07 Mar 2024 | 210.20 | 212.40 | 208.80 | 210.00 | 210.00 | 479,741 |
06 Mar 2024 | 209.80 | 211.20 | 202.00 | 210.80 | 210.80 | 1,014,266 |
05 Mar 2024 | 200.00 | 206.40 | 200.00 | 206.00 | 206.00 | 404,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |