Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 149.93 | 151.81 | 149.47 | 150.49 | 150.49 | 366,600 |
25 Jul 2024 | 147.91 | 150.42 | 147.34 | 149.28 | 149.28 | 267,600 |
24 Jul 2024 | 147.39 | 149.56 | 147.39 | 147.97 | 147.97 | 220,500 |
23 Jul 2024 | 147.88 | 148.88 | 147.38 | 148.01 | 148.01 | 207,000 |
22 Jul 2024 | 146.50 | 147.95 | 146.43 | 147.75 | 147.75 | 164,800 |
19 Jul 2024 | 145.61 | 146.22 | 145.01 | 145.45 | 145.45 | 177,700 |
18 Jul 2024 | 146.20 | 147.73 | 145.33 | 145.95 | 145.95 | 279,800 |
17 Jul 2024 | 145.79 | 147.33 | 145.79 | 146.48 | 146.48 | 267,400 |
16 Jul 2024 | 143.97 | 147.07 | 143.94 | 146.76 | 146.76 | 332,900 |
15 Jul 2024 | 144.14 | 144.43 | 143.21 | 143.58 | 143.58 | 270,200 |
12 Jul 2024 | 142.75 | 145.46 | 142.40 | 144.25 | 144.25 | 475,800 |
11 Jul 2024 | 140.35 | 143.20 | 140.35 | 142.88 | 142.88 | 364,300 |
10 Jul 2024 | 138.74 | 140.32 | 138.49 | 140.12 | 140.12 | 532,300 |
09 Jul 2024 | 138.42 | 139.43 | 136.69 | 138.54 | 138.54 | 282,700 |
08 Jul 2024 | 138.40 | 138.65 | 137.24 | 138.49 | 138.49 | 237,300 |
05 Jul 2024 | 138.95 | 139.69 | 138.24 | 138.29 | 138.29 | 278,300 |
04 Jul 2024 | 137.93 | 139.37 | 137.87 | 138.95 | 138.95 | 63,100 |
03 Jul 2024 | 138.71 | 140.27 | 137.56 | 137.90 | 137.90 | 237,200 |
02 Jul 2024 | 135.65 | 140.46 | 135.60 | 138.64 | 138.64 | 296,400 |
28 Jun 2024 | 137.30 | 137.67 | 136.05 | 136.55 | 136.55 | 372,900 |
27 Jun 2024 | 137.22 | 138.23 | 135.93 | 137.44 | 137.44 | 399,700 |
26 Jun 2024 | 138.44 | 139.10 | 136.82 | 137.36 | 137.36 | 399,200 |
25 Jun 2024 | 136.51 | 139.14 | 135.46 | 138.89 | 138.89 | 287,700 |
24 Jun 2024 | 135.67 | 136.95 | 134.72 | 136.08 | 136.08 | 532,900 |
21 Jun 2024 | 136.53 | 136.53 | 134.24 | 135.93 | 135.93 | 1,562,100 |
20 Jun 2024 | 134.77 | 137.46 | 134.77 | 136.52 | 136.52 | 336,300 |
19 Jun 2024 | 135.13 | 135.52 | 134.32 | 134.79 | 134.79 | 182,700 |
18 Jun 2024 | 136.84 | 137.31 | 135.25 | 135.52 | 135.52 | 454,900 |
17 Jun 2024 | 136.11 | 137.79 | 136.00 | 137.46 | 137.46 | 224,000 |
14 Jun 2024 | 136.50 | 137.37 | 135.58 | 136.86 | 136.86 | 374,900 |
13 Jun 2024 | 138.34 | 138.45 | 136.92 | 137.14 | 137.14 | 225,600 |
12 Jun 2024 | 139.20 | 140.05 | 137.59 | 138.48 | 138.48 | 368,200 |
11 Jun 2024 | 139.14 | 139.70 | 137.86 | 138.65 | 138.65 | 299,800 |
10 Jun 2024 | 138.99 | 140.13 | 138.28 | 139.77 | 139.77 | 207,000 |
07 Jun 2024 | 138.73 | 140.05 | 138.36 | 139.38 | 139.38 | 374,800 |
06 Jun 2024 | 137.74 | 139.51 | 137.74 | 139.07 | 139.07 | 221,100 |
05 Jun 2024 | 136.25 | 138.43 | 136.25 | 138.04 | 138.04 | 253,600 |
04 Jun 2024 | 134.62 | 136.09 | 134.36 | 135.86 | 135.86 | 251,700 |
03 Jun 2024 | 134.81 | 135.81 | 134.19 | 134.62 | 134.62 | 399,100 |
31 May 2024 | 134.50 | 135.08 | 132.06 | 134.59 | 134.59 | 2,131,600 |
30 May 2024 | 136.66 | 137.18 | 133.76 | 134.09 | 134.09 | 452,900 |
29 May 2024 | 139.41 | 140.05 | 136.87 | 137.11 | 137.11 | 596,000 |
28 May 2024 | 142.42 | 142.42 | 140.22 | 140.53 | 140.53 | 377,300 |
27 May 2024 | 142.55 | 143.40 | 142.52 | 142.79 | 142.79 | 90,400 |
24 May 2024 | 142.79 | 143.39 | 141.93 | 142.52 | 142.52 | 292,100 |
23 May 2024 | 144.27 | 144.64 | 142.45 | 142.97 | 142.97 | 333,200 |
22 May 2024 | 143.79 | 144.58 | 143.13 | 143.62 | 143.62 | 405,800 |
21 May 2024 | 142.56 | 144.00 | 142.41 | 143.61 | 143.61 | 289,900 |
17 May 2024 | 142.29 | 143.27 | 141.60 | 143.06 | 143.06 | 436,900 |
16 May 2024 | 141.88 | 142.80 | 140.95 | 142.23 | 142.23 | 236,500 |
15 May 2024 | 140.16 | 142.68 | 138.53 | 141.95 | 141.95 | 520,500 |
14 May 2024 | 138.77 | 140.28 | 138.38 | 139.79 | 139.79 | 398,500 |
13 May 2024 | 139.90 | 140.19 | 138.74 | 138.97 | 138.97 | 223,400 |
10 May 2024 | 139.30 | 140.00 | 139.02 | 139.90 | 139.90 | 283,300 |
09 May 2024 | 141.50 | 141.67 | 139.20 | 139.32 | 139.32 | 338,000 |
08 May 2024 | 140.92 | 142.33 | 140.79 | 141.96 | 141.96 | 260,600 |
07 May 2024 | 141.76 | 142.38 | 140.95 | 141.49 | 141.49 | 199,400 |
06 May 2024 | 141.89 | 142.18 | 140.51 | 141.77 | 141.77 | 284,500 |
03 May 2024 | 140.30 | 142.64 | 140.15 | 141.86 | 141.86 | 277,800 |
02 May 2024 | 139.95 | 141.11 | 138.85 | 139.68 | 139.68 | 324,500 |
01 May 2024 | 137.98 | 138.75 | 135.00 | 136.70 | 136.70 | 424,200 |
30 Apr 2024 | 139.03 | 140.50 | 139.00 | 139.49 | 139.49 | 402,600 |
29 Apr 2024 | 140.88 | 141.33 | 139.07 | 139.58 | 139.58 | 246,900 |
26 Apr 2024 | 141.46 | 142.00 | 140.71 | 140.98 | 140.98 | 224,600 |
25 Apr 2024 | 142.00 | 142.06 | 140.16 | 140.84 | 140.84 | 359,500 |
24 Apr 2024 | 144.09 | 145.23 | 143.32 | 143.73 | 143.73 | 220,900 |
23 Apr 2024 | 145.44 | 145.55 | 143.55 | 143.85 | 143.85 | 303,400 |
22 Apr 2024 | 143.43 | 145.41 | 143.31 | 145.13 | 145.13 | 410,600 |
19 Apr 2024 | 142.85 | 143.20 | 142.32 | 142.99 | 142.99 | 283,500 |
18 Apr 2024 | 143.97 | 144.48 | 142.44 | 143.11 | 143.11 | 390,500 |
17 Apr 2024 | 143.66 | 144.59 | 142.76 | 143.97 | 143.97 | 413,700 |
16 Apr 2024 | 141.83 | 143.70 | 141.24 | 143.26 | 143.26 | 286,300 |
15 Apr 2024 | 144.31 | 144.36 | 141.60 | 141.92 | 141.92 | 283,500 |
12 Apr 2024 | 143.76 | 144.29 | 142.61 | 143.89 | 143.89 | 327,900 |
11 Apr 2024 | 143.98 | 144.79 | 142.88 | 144.41 | 144.41 | 445,300 |
10 Apr 2024 | 143.69 | 144.51 | 143.34 | 143.63 | 143.63 | 328,500 |
09 Apr 2024 | 145.18 | 145.45 | 143.95 | 145.32 | 145.32 | 466,500 |
08 Apr 2024 | 144.68 | 145.56 | 144.60 | 144.98 | 144.98 | 260,600 |
05 Apr 2024 | 145.19 | 145.88 | 144.26 | 144.84 | 144.84 | 400,700 |
04 Apr 2024 | 147.73 | 148.00 | 144.65 | 144.69 | 144.69 | 251,900 |
03 Apr 2024 | 147.45 | 148.40 | 146.50 | 146.52 | 146.52 | 280,300 |
02 Apr 2024 | 147.92 | 148.27 | 146.80 | 148.20 | 148.20 | 333,400 |
01 Apr 2024 | 149.40 | 149.82 | 148.25 | 149.18 | 149.18 | 201,600 |
28 Mar 2024 | 149.50 | 150.36 | 148.63 | 149.44 | 149.44 | 331,100 |
27 Mar 2024 | 149.46 | 149.55 | 148.15 | 149.09 | 149.09 | 348,600 |
26 Mar 2024 | 149.24 | 149.73 | 148.10 | 148.53 | 148.53 | 401,100 |
25 Mar 2024 | 150.51 | 150.65 | 148.20 | 148.83 | 148.83 | 551,900 |
22 Mar 2024 | 154.03 | 154.25 | 150.28 | 151.46 | 151.46 | 496,500 |
21 Mar 2024 | 160.00 | 160.40 | 154.50 | 154.58 | 154.58 | 588,700 |
20 Mar 2024 | 159.49 | 159.90 | 158.57 | 159.55 | 159.55 | 207,200 |
19 Mar 2024 | 156.78 | 159.90 | 156.27 | 159.22 | 159.22 | 280,800 |
18 Mar 2024 | 158.01 | 158.04 | 156.14 | 156.89 | 156.89 | 136,300 |
15 Mar 2024 | 158.08 | 158.86 | 156.59 | 158.02 | 158.02 | 1,339,000 |
14 Mar 2024 | 159.01 | 159.50 | 157.67 | 158.86 | 158.86 | 327,100 |
13 Mar 2024 | 158.68 | 160.15 | 158.54 | 159.66 | 159.66 | 310,200 |
12 Mar 2024 | 158.51 | 159.75 | 158.00 | 159.16 | 159.16 | 240,700 |
11 Mar 2024 | 157.50 | 158.58 | 155.92 | 158.01 | 158.01 | 202,200 |
08 Mar 2024 | 158.76 | 159.32 | 156.79 | 157.96 | 157.96 | 194,500 |
07 Mar 2024 | 156.26 | 159.75 | 155.71 | 159.18 | 159.18 | 268,400 |
06 Mar 2024 | 156.60 | 157.82 | 155.23 | 155.75 | 155.75 | 248,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |