Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 218.25 | 220.00 | 218.15 | 219.51 | 219.51 | 10,046 |
25 Jul 2024 | 218.26 | 218.91 | 217.40 | 217.73 | 217.73 | 3,540 |
24 Jul 2024 | 222.31 | 223.44 | 221.90 | 223.46 | 223.46 | 1,393 |
23 Jul 2024 | 220.11 | 221.85 | 219.99 | 221.42 | 221.42 | 7,252 |
22 Jul 2024 | 221.08 | 221.38 | 219.56 | 219.58 | 219.58 | 4,075 |
19 Jul 2024 | 222.81 | 222.84 | 220.62 | 221.33 | 221.33 | 655 |
18 Jul 2024 | 227.62 | 227.62 | 226.56 | 226.99 | 226.99 | 1,289 |
17 Jul 2024 | 227.08 | 228.21 | 226.56 | 226.79 | 226.79 | 3,870 |
16 Jul 2024 | 224.14 | 226.64 | 223.92 | 226.48 | 226.48 | 4,041 |
15 Jul 2024 | 221.18 | 224.20 | 221.18 | 224.29 | 224.29 | 3,540 |
12 Jul 2024 | 221.36 | 222.10 | 220.33 | 221.99 | 221.99 | 1,669 |
11 Jul 2024 | 219.23 | 223.10 | 219.00 | 222.85 | 222.85 | 7,870 |
10 Jul 2024 | 218.46 | 219.11 | 218.36 | 219.07 | 219.07 | 2,753 |
09 Jul 2024 | 217.56 | 217.80 | 216.65 | 216.65 | 216.65 | 2,035 |
08 Jul 2024 | 218.93 | 219.11 | 218.37 | 218.15 | 218.15 | 2,455 |
05 Jul 2024 | 217.61 | 219.41 | 217.10 | 219.57 | 219.57 | 1,205 |
04 Jul 2024 | 216.88 | 217.31 | 216.84 | 217.23 | 217.23 | 1,306 |
03 Jul 2024 | 215.59 | 217.70 | 215.43 | 217.58 | 217.58 | 6,261 |
02 Jul 2024 | 214.45 | 214.86 | 213.72 | 214.35 | 214.35 | 1,176 |
01 Jul 2024 | 214.19 | 215.00 | 213.89 | 214.19 | 214.19 | 1,374 |
28 Jun 2024 | 214.36 | 215.30 | 213.95 | 214.40 | 214.40 | 5,295 |
27 Jun 2024 | 211.89 | 214.00 | 211.80 | 214.26 | 214.26 | 4,202 |
26 Jun 2024 | 213.37 | 213.44 | 211.28 | 211.90 | 211.90 | 6,829 |
25 Jun 2024 | 214.25 | 214.84 | 214.05 | 213.74 | 213.74 | 2,239 |
24 Jun 2024 | 213.95 | 214.66 | 213.85 | 214.62 | 214.62 | 2,195 |
21 Jun 2024 | 217.09 | 217.76 | 214.15 | 214.21 | 214.21 | 3,258 |
20 Jun 2024 | 215.81 | 217.13 | 214.94 | 216.60 | 216.60 | 5,937 |
19 Jun 2024 | 214.65 | 214.98 | 214.17 | 214.25 | 214.25 | 5,896 |
18 Jun 2024 | 213.71 | 214.26 | 212.42 | 214.12 | 214.12 | 1,987 |
17 Jun 2024 | 213.48 | 214.22 | 213.34 | 213.66 | 213.66 | 12,106 |
14 Jun 2024 | 213.05 | 214.92 | 212.74 | 214.32 | 214.32 | 1,694 |
13 Jun 2024 | 213.20 | 214.14 | 212.37 | 212.62 | 212.62 | 3,663 |
12 Jun 2024 | 213.20 | 215.40 | 212.90 | 214.59 | 214.59 | 2,407 |
11 Jun 2024 | 212.07 | 213.33 | 212.07 | 212.96 | 212.96 | 657 |
10 Jun 2024 | 211.18 | 212.52 | 211.00 | 212.24 | 212.24 | 1,093 |
07 Jun 2024 | 218.70 | 219.06 | 212.53 | 212.59 | 212.59 | 4,848 |
06 Jun 2024 | 218.00 | 218.59 | 216.92 | 218.78 | 218.78 | 5,249 |
05 Jun 2024 | 214.83 | 216.70 | 214.83 | 216.60 | 216.60 | 3,942 |
04 Jun 2024 | 215.86 | 215.86 | 213.14 | 214.26 | 214.26 | 2,424 |
03 Jun 2024 | 213.93 | 216.00 | 213.93 | 215.77 | 215.77 | 2,595 |
31 May 2024 | 215.93 | 217.31 | 214.44 | 214.71 | 214.71 | 351 |
30 May 2024 | 215.00 | 216.36 | 214.95 | 215.76 | 215.76 | 1,617 |
29 May 2024 | 216.83 | 216.99 | 215.56 | 215.51 | 215.51 | 3,270 |
28 May 2024 | 215.66 | 217.44 | 215.52 | 216.21 | 216.21 | 1,256 |
24 May 2024 | 215.41 | 216.15 | 215.19 | 215.07 | 215.07 | 1,845 |
23 May 2024 | 217.80 | 218.07 | 215.57 | 215.69 | 215.69 | 4,448 |
22 May 2024 | 222.66 | 222.72 | 219.75 | 220.13 | 220.13 | 1,601 |
21 May 2024 | 222.06 | 223.85 | 217.60 | 223.73 | 223.73 | 1,217 |
20 May 2024 | 224.69 | 225.00 | 222.26 | 223.35 | 223.35 | 2,266 |
17 May 2024 | 219.70 | 222.01 | 219.37 | 221.72 | 221.72 | 2,775 |
16 May 2024 | 219.89 | 220.08 | 218.49 | 219.39 | 219.39 | 3,348 |
15 May 2024 | 217.38 | 218.82 | 216.95 | 219.63 | 219.63 | 3,110 |
14 May 2024 | 215.34 | 217.09 | 214.21 | 216.84 | 216.84 | 4,080 |
13 May 2024 | 216.42 | 216.42 | 215.06 | 215.01 | 215.01 | 1,448 |
10 May 2024 | 218.21 | 218.74 | 217.28 | 217.80 | 217.80 | 2,131 |
09 May 2024 | 212.92 | 215.34 | 212.58 | 215.01 | 215.01 | 5,923 |
08 May 2024 | 213.29 | 213.46 | 212.44 | 213.55 | 213.55 | 1,722 |
07 May 2024 | 213.78 | 214.03 | 212.10 | 213.26 | 213.26 | 8,745 |
03 May 2024 | 211.90 | 213.65 | 209.90 | 211.32 | 211.32 | 3,231 |
02 May 2024 | 213.07 | 213.12 | 211.03 | 212.27 | 212.27 | 3,456 |
01 May 2024 | 210.64 | 212.41 | 210.39 | 212.71 | 212.71 | 971 |
30 Apr 2024 | 214.00 | 217.49 | 211.31 | 212.00 | 212.00 | 1,717 |
29 Apr 2024 | 214.69 | 215.81 | 214.61 | 215.38 | 215.38 | 3,815 |
26 Apr 2024 | 216.25 | 216.60 | 215.07 | 213.86 | 213.86 | 3,793 |
25 Apr 2024 | 213.90 | 215.67 | 213.47 | 214.96 | 214.96 | 1,939 |
24 Apr 2024 | 214.45 | 215.90 | 213.09 | 214.77 | 214.77 | 14,709 |
23 Apr 2024 | 212.16 | 228.25 | 211.42 | 214.02 | 214.02 | 9,619 |
22 Apr 2024 | 217.10 | 217.71 | 214.97 | 215.17 | 215.17 | 5,883 |
19 Apr 2024 | 220.19 | 220.59 | 218.89 | 220.54 | 220.54 | 2,471 |
18 Apr 2024 | 219.25 | 219.82 | 218.90 | 219.68 | 219.68 | 1,765 |
17 Apr 2024 | 219.42 | 220.52 | 219.26 | 220.32 | 220.32 | 4,589 |
16 Apr 2024 | 218.77 | 220.07 | 215.82 | 219.29 | 219.29 | 2,851 |
15 Apr 2024 | 217.00 | 217.50 | 214.45 | 216.46 | 216.46 | 7,431 |
12 Apr 2024 | 220.58 | 223.86 | 218.43 | 220.61 | 220.61 | 5,100 |
11 Apr 2024 | 215.40 | 216.13 | 214.99 | 215.49 | 215.49 | 879 |
10 Apr 2024 | 217.09 | 217.11 | 212.66 | 215.41 | 215.41 | 4,367 |
09 Apr 2024 | 216.02 | 218.00 | 208.21 | 216.19 | 216.19 | 5,533 |
08 Apr 2024 | 215.18 | 215.92 | 213.73 | 214.79 | 214.79 | 2,104 |
05 Apr 2024 | 210.04 | 214.38 | 210.04 | 214.05 | 214.05 | 3,302 |
04 Apr 2024 | 211.66 | 211.74 | 210.57 | 211.37 | 211.37 | 5,366 |
03 Apr 2024 | 210.15 | 210.66 | 208.89 | 210.76 | 210.76 | 10,845 |
02 Apr 2024 | 207.84 | 209.54 | 199.85 | 207.88 | 207.88 | 5,444 |
28 Mar 2024 | 202.25 | 204.38 | 202.20 | 203.25 | 203.25 | 6,103 |
27 Mar 2024 | 200.90 | 202.17 | 200.62 | 202.01 | 202.01 | 4,905 |
26 Mar 2024 | 200.19 | 202.60 | 190.04 | 200.66 | 200.66 | 10,144 |
25 Mar 2024 | 199.65 | 200.87 | 199.55 | 200.70 | 200.70 | 6,006 |
22 Mar 2024 | 199.65 | 200.79 | 199.60 | 199.63 | 199.63 | 2,964 |
21 Mar 2024 | 203.35 | 203.45 | 199.97 | 200.74 | 200.74 | 5,119 |
20 Mar 2024 | 198.87 | 199.53 | 198.39 | 198.84 | 198.84 | 5,106 |
19 Mar 2024 | 198.65 | 199.06 | 198.10 | 198.71 | 198.71 | 1,862 |
18 Mar 2024 | 198.34 | 199.25 | 198.32 | 198.95 | 198.95 | 5,318 |
15 Mar 2024 | 199.70 | 200.10 | 198.96 | 199.38 | 199.38 | 2,662 |
14 Mar 2024 | 199.90 | 200.13 | 198.52 | 199.08 | 199.08 | 6,398 |
13 Mar 2024 | 199.06 | 200.43 | 198.94 | 200.37 | 200.37 | 4,537 |
12 Mar 2024 | 200.75 | 201.00 | 195.56 | 199.35 | 199.35 | 6,578 |
11 Mar 2024 | 201.16 | 201.26 | 200.37 | 201.01 | 201.01 | 1,619 |
08 Mar 2024 | 199.22 | 200.95 | 199.22 | 200.49 | 200.49 | 9,298 |
07 Mar 2024 | 198.84 | 199.34 | 198.35 | 198.93 | 198.93 | 3,956 |
06 Mar 2024 | 196.22 | 198.08 | 195.97 | 197.88 | 197.88 | 10,970 |
05 Mar 2024 | 195.02 | 197.22 | 187.76 | 196.02 | 196.02 | 7,942 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |