Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 139.80 | 141.00 | 138.03 | 140.50 | 140.50 | 15,519,344 |
25 Jul 2024 | 139.80 | 151.20 | 133.60 | 140.30 | 140.30 | 27,225,449 |
24 Jul 2024 | 138.35 | 139.96 | 137.20 | 139.75 | 139.75 | 14,321,344 |
23 Jul 2024 | 140.80 | 141.30 | 138.95 | 139.95 | 139.95 | 11,647,975 |
22 Jul 2024 | 142.00 | 142.85 | 140.25 | 141.35 | 141.35 | 10,905,765 |
19 Jul 2024 | 140.35 | 141.95 | 139.60 | 141.85 | 141.85 | 21,775,402 |
18 Jul 2024 | 140.90 | 142.44 | 140.05 | 141.05 | 141.05 | 10,566,704 |
17 Jul 2024 | 137.80 | 141.65 | 137.45 | 140.90 | 140.90 | 19,917,372 |
16 Jul 2024 | 138.75 | 139.61 | 136.90 | 137.65 | 137.65 | 9,281,594 |
15 Jul 2024 | 140.45 | 142.05 | 138.60 | 138.80 | 138.80 | 10,824,999 |
12 Jul 2024 | 141.30 | 141.90 | 139.80 | 141.20 | 141.20 | 12,531,056 |
11 Jul 2024 | 140.20 | 141.65 | 139.00 | 140.70 | 140.70 | 12,433,054 |
10 Jul 2024 | 141.00 | 142.70 | 139.60 | 139.85 | 139.85 | 13,090,021 |
09 Jul 2024 | 138.15 | 140.45 | 137.55 | 140.45 | 140.45 | 20,956,173 |
08 Jul 2024 | 139.25 | 140.55 | 137.80 | 138.05 | 138.05 | 15,565,142 |
05 Jul 2024 | 139.45 | 140.50 | 137.80 | 139.50 | 139.50 | 13,739,924 |
04 Jul 2024 | 138.10 | 139.30 | 137.20 | 138.65 | 138.65 | 12,846,654 |
03 Jul 2024 | 137.85 | 139.60 | 136.85 | 138.05 | 138.05 | 17,612,850 |
02 Jul 2024 | 139.80 | 142.15 | 136.10 | 137.15 | 137.15 | 19,959,603 |
01 Jul 2024 | 141.30 | 143.30 | 140.75 | 141.30 | 141.30 | 17,357,796 |
28 Jun 2024 | 140.80 | 141.85 | 139.60 | 140.35 | 140.35 | 18,228,286 |
27 Jun 2024 | 139.95 | 141.65 | 138.30 | 140.20 | 140.20 | 16,798,171 |
26 Jun 2024 | 139.85 | 140.65 | 138.15 | 139.15 | 139.15 | 25,620,400 |
25 Jun 2024 | 145.00 | 145.95 | 138.80 | 139.95 | 139.95 | 22,166,883 |
24 Jun 2024 | 142.05 | 145.35 | 142.05 | 145.05 | 145.05 | 20,866,115 |
21 Jun 2024 | 142.25 | 143.45 | 140.20 | 141.60 | 141.60 | 33,540,311 |
20 Jun 2024 | 141.55 | 144.20 | 140.40 | 142.55 | 142.55 | 23,865,552 |
19 Jun 2024 | 141.30 | 142.20 | 139.95 | 141.25 | 141.25 | 24,088,070 |
18 Jun 2024 | 139.25 | 141.60 | 139.25 | 141.10 | 141.10 | 33,635,567 |
17 Jun 2024 | 139.90 | 143.00 | 136.40 | 138.65 | 138.65 | 40,023,568 |
14 Jun 2024 | 135.55 | 139.62 | 134.95 | 139.55 | 139.55 | 53,401,620 |
13 Jun 2024 | 129.45 | 135.15 | 129.35 | 135.00 | 135.00 | 31,727,698 |
12 Jun 2024 | 128.25 | 130.95 | 127.20 | 129.40 | 129.40 | 19,569,965 |
11 Jun 2024 | 130.00 | 130.95 | 127.42 | 128.00 | 128.00 | 14,547,610 |
10 Jun 2024 | 131.10 | 132.85 | 129.35 | 129.65 | 129.65 | 17,885,585 |
07 Jun 2024 | 133.30 | 134.20 | 130.95 | 132.05 | 132.05 | 11,623,569 |
06 Jun 2024 | 131.75 | 134.00 | 130.45 | 133.15 | 133.15 | 14,398,641 |
05 Jun 2024 | 133.85 | 134.50 | 132.50 | 132.80 | 132.80 | 17,627,524 |
04 Jun 2024 | 131.60 | 134.00 | 131.31 | 133.35 | 133.35 | 25,234,329 |
03 Jun 2024 | 131.80 | 133.25 | 130.62 | 132.70 | 132.70 | 20,683,080 |
31 May 2024 | 129.20 | 130.70 | 128.00 | 130.60 | 130.60 | 64,357,315 |
30 May 2024 | 126.20 | 129.30 | 126.10 | 128.80 | 128.80 | 85,824,770 |
29 May 2024 | 127.85 | 129.40 | 126.25 | 127.10 | 127.10 | 21,414,189 |
28 May 2024 | 127.40 | 129.02 | 126.30 | 128.60 | 128.60 | 22,627,003 |
24 May 2024 | 126.55 | 128.30 | 126.05 | 127.10 | 127.10 | 17,372,991 |
23 May 2024 | 128.60 | 129.95 | 124.35 | 127.30 | 127.30 | 35,181,391 |
22 May 2024 | 127.50 | 130.50 | 125.40 | 129.15 | 129.15 | 22,740,833 |
21 May 2024 | 131.45 | 133.05 | 127.10 | 128.00 | 128.00 | 91,075,277 |
20 May 2024 | 133.85 | 134.61 | 132.25 | 132.25 | 132.25 | 29,942,036 |
17 May 2024 | 132.70 | 135.95 | 132.40 | 134.25 | 134.25 | 72,045,745 |
16 May 2024 | 123.50 | 133.25 | 120.37 | 132.60 | 132.60 | 126,021,917 |
15 May 2024 | 112.55 | 114.67 | 111.50 | 113.15 | 113.15 | 47,010,372 |
14 May 2024 | 109.35 | 112.60 | 108.25 | 112.20 | 112.20 | 41,727,291 |
13 May 2024 | 105.50 | 109.51 | 104.75 | 108.95 | 108.95 | 124,099,375 |
10 May 2024 | 105.80 | 107.50 | 105.12 | 105.40 | 105.40 | 29,623,035 |
09 May 2024 | 104.70 | 106.76 | 104.50 | 106.00 | 106.00 | 30,798,238 |
08 May 2024 | 105.45 | 105.80 | 103.72 | 104.70 | 104.70 | 22,400,679 |
07 May 2024 | 106.45 | 106.90 | 105.10 | 105.45 | 105.45 | 16,961,998 |
03 May 2024 | 104.15 | 106.28 | 102.90 | 105.10 | 105.10 | 17,449,153 |
02 May 2024 | 103.40 | 104.75 | 102.80 | 103.55 | 103.55 | 18,329,276 |
01 May 2024 | 103.90 | 103.70 | 103.70 | 103.85 | 103.85 | 10,025,432 |
30 Apr 2024 | 104.35 | 105.65 | 102.55 | 102.60 | 102.60 | 31,179,913 |
29 Apr 2024 | 105.00 | 105.40 | 103.80 | 104.50 | 104.50 | 20,692,052 |
26 Apr 2024 | 105.30 | 106.26 | 104.30 | 105.00 | 105.00 | 23,300,187 |
25 Apr 2024 | 105.40 | 105.78 | 104.30 | 104.70 | 104.70 | 29,936,979 |
24 Apr 2024 | 106.95 | 107.30 | 104.65 | 105.25 | 105.25 | 24,121,922 |
23 Apr 2024 | 108.80 | 109.40 | 106.60 | 107.00 | 107.00 | 20,213,168 |
22 Apr 2024 | 106.70 | 109.30 | 106.45 | 108.15 | 108.15 | 219,978,400 |
19 Apr 2024 | 104.30 | 105.65 | 103.50 | 105.40 | 105.40 | 18,146,375 |
18 Apr 2024 | 103.55 | 105.45 | 103.35 | 104.70 | 104.70 | 18,237,435 |
17 Apr 2024 | 102.25 | 104.50 | 102.00 | 103.15 | 103.15 | 25,559,366 |
16 Apr 2024 | 104.50 | 105.35 | 102.30 | 102.45 | 102.45 | 23,816,703 |
15 Apr 2024 | 107.00 | 107.35 | 105.00 | 105.00 | 105.00 | 48,969,815 |
12 Apr 2024 | 106.10 | 108.75 | 106.00 | 107.10 | 107.10 | 22,495,663 |
11 Apr 2024 | 106.05 | 106.90 | 104.89 | 105.55 | 105.55 | 49,657,019 |
10 Apr 2024 | 108.00 | 110.15 | 104.90 | 106.10 | 106.10 | 27,498,630 |
09 Apr 2024 | 105.85 | 108.15 | 104.90 | 107.20 | 107.20 | 22,370,679 |
08 Apr 2024 | 104.80 | 106.00 | 104.80 | 106.00 | 106.00 | 19,046,000 |
05 Apr 2024 | 104.85 | 105.50 | 103.69 | 104.95 | 104.95 | 26,721,052 |
04 Apr 2024 | 105.30 | 107.60 | 105.30 | 105.70 | 105.70 | 30,321,232 |
03 Apr 2024 | 108.80 | 109.55 | 104.25 | 104.70 | 104.70 | 45,698,481 |
02 Apr 2024 | 109.40 | 111.45 | 109.25 | 109.75 | 109.75 | 20,617,252 |
28 Mar 2024 | 110.00 | 110.85 | 109.15 | 109.65 | 109.65 | 19,024,205 |
27 Mar 2024 | 108.75 | 109.85 | 107.83 | 109.25 | 109.25 | 35,369,296 |
26 Mar 2024 | 107.65 | 109.28 | 106.80 | 108.85 | 108.85 | 95,616,089 |
25 Mar 2024 | 107.20 | 108.40 | 106.85 | 107.95 | 107.95 | 24,494,667 |
22 Mar 2024 | 107.20 | 109.78 | 106.55 | 107.60 | 107.60 | 24,854,733 |
21 Mar 2024 | 106.55 | 107.96 | 106.41 | 107.05 | 107.05 | 27,058,385 |
20 Mar 2024 | 104.90 | 106.00 | 103.65 | 105.00 | 105.00 | 26,414,869 |
19 Mar 2024 | 104.45 | 104.95 | 103.50 | 104.40 | 104.40 | 27,332,558 |
18 Mar 2024 | 109.00 | 109.40 | 103.65 | 104.65 | 104.65 | 31,279,322 |
15 Mar 2024 | 108.45 | 109.80 | 108.45 | 108.55 | 108.55 | 105,259,596 |
14 Mar 2024 | 108.85 | 111.00 | 108.10 | 108.45 | 108.45 | 27,455,966 |
13 Mar 2024 | 109.85 | 110.35 | 108.60 | 109.05 | 109.05 | 24,549,770 |
12 Mar 2024 | 110.80 | 111.20 | 109.74 | 109.75 | 109.75 | 22,041,689 |
11 Mar 2024 | 109.30 | 110.60 | 109.10 | 110.05 | 110.05 | 22,239,955 |
08 Mar 2024 | 107.45 | 109.70 | 106.09 | 109.40 | 109.40 | 33,999,340 |
07 Mar 2024 | 107.05 | 110.35 | 106.70 | 107.50 | 107.50 | 26,160,205 |
06 Mar 2024 | 107.00 | 108.85 | 106.55 | 106.90 | 106.90 | 19,839,782 |
05 Mar 2024 | 105.50 | 108.00 | 104.60 | 106.75 | 106.75 | 18,542,573 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |