Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 219.96 | 221.04 | 219.70 | 220.63 | 220.63 | 6,327,100 |
25 Jul 2024 | 219.02 | 219.26 | 217.52 | 218.33 | 218.33 | 9,777,100 |
24 Jul 2024 | 223.47 | 224.88 | 221.74 | 221.80 | 221.80 | 6,838,800 |
23 Jul 2024 | 222.34 | 222.75 | 221.86 | 222.58 | 222.58 | 4,435,700 |
22 Jul 2024 | 221.58 | 221.92 | 220.40 | 221.80 | 221.80 | 5,334,100 |
19 Jul 2024 | 221.52 | 222.68 | 221.41 | 221.73 | 221.73 | 8,666,000 |
18 Jul 2024 | 227.71 | 228.32 | 225.57 | 225.78 | 225.78 | 5,485,500 |
17 Jul 2024 | 228.79 | 229.65 | 226.67 | 227.23 | 227.23 | 8,620,500 |
16 Jul 2024 | 225.45 | 228.29 | 225.30 | 228.29 | 228.29 | 11,070,700 |
15 Jul 2024 | 223.39 | 225.59 | 223.02 | 223.83 | 223.83 | 5,719,300 |
12 Jul 2024 | 222.03 | 223.62 | 221.86 | 223.11 | 223.11 | 5,179,300 |
11 Jul 2024 | 222.65 | 224.15 | 221.48 | 223.25 | 223.25 | 9,322,000 |
10 Jul 2024 | 220.14 | 220.71 | 219.16 | 219.36 | 219.36 | 5,556,200 |
09 Jul 2024 | 218.57 | 219.29 | 217.27 | 218.56 | 218.56 | 3,901,500 |
08 Jul 2024 | 219.64 | 220.04 | 217.41 | 218.19 | 218.19 | 5,790,800 |
05 Jul 2024 | 219.58 | 221.28 | 219.58 | 220.93 | 220.93 | 5,950,600 |
03 Jul 2024 | 217.34 | 218.74 | 217.33 | 217.99 | 217.99 | 5,055,300 |
02 Jul 2024 | 215.33 | 216.08 | 214.62 | 215.56 | 215.56 | 4,921,700 |
01 Jul 2024 | 215.25 | 216.00 | 214.49 | 215.57 | 215.57 | 3,797,900 |
28 Jun 2024 | 215.64 | 215.81 | 214.82 | 215.01 | 215.01 | 3,955,100 |
27 Jun 2024 | 214.71 | 215.50 | 214.45 | 214.99 | 214.99 | 4,977,800 |
26 Jun 2024 | 212.39 | 213.11 | 212.12 | 212.58 | 212.58 | 4,690,300 |
25 Jun 2024 | 214.96 | 215.31 | 214.12 | 214.56 | 214.56 | 3,847,700 |
24 Jun 2024 | 215.55 | 215.94 | 215.20 | 215.63 | 215.63 | 4,626,900 |
21 Jun 2024 | 217.83 | 217.90 | 214.26 | 214.78 | 214.78 | 8,935,400 |
20 Jun 2024 | 216.32 | 218.74 | 216.15 | 218.16 | 218.16 | 7,290,500 |
18 Jun 2024 | 214.38 | 215.83 | 214.04 | 215.47 | 215.47 | 4,921,400 |
17 Jun 2024 | 214.90 | 215.24 | 213.60 | 214.61 | 214.61 | 3,877,700 |
14 Jun 2024 | 215.34 | 216.04 | 214.98 | 215.73 | 215.73 | 7,076,500 |
13 Jun 2024 | 214.44 | 214.96 | 212.26 | 212.97 | 212.97 | 5,861,100 |
12 Jun 2024 | 216.47 | 216.55 | 214.20 | 214.72 | 214.72 | 5,911,900 |
11 Jun 2024 | 213.95 | 214.38 | 213.24 | 214.15 | 214.15 | 4,004,100 |
10 Jun 2024 | 213.13 | 214.02 | 212.76 | 213.54 | 213.54 | 4,219,600 |
07 Jun 2024 | 215.07 | 215.19 | 211.54 | 211.60 | 211.60 | 12,195,100 |
06 Jun 2024 | 218.36 | 219.97 | 218.10 | 219.43 | 219.43 | 5,283,900 |
05 Jun 2024 | 216.69 | 218.08 | 215.93 | 217.82 | 217.82 | 5,479,200 |
04 Jun 2024 | 216.24 | 216.24 | 214.20 | 215.27 | 215.27 | 5,509,400 |
03 Jun 2024 | 215.92 | 217.82 | 215.54 | 217.22 | 217.22 | 6,172,600 |
31 May 2024 | 217.77 | 217.96 | 214.65 | 215.30 | 215.30 | 5,617,200 |
30 May 2024 | 216.69 | 217.51 | 216.41 | 216.57 | 216.57 | 3,071,300 |
29 May 2024 | 216.92 | 217.16 | 216.12 | 216.16 | 216.16 | 4,185,000 |
28 May 2024 | 218.43 | 218.59 | 217.21 | 218.19 | 218.19 | 3,809,700 |
24 May 2024 | 216.96 | 217.21 | 215.74 | 215.92 | 215.92 | 4,208,800 |
23 May 2024 | 218.78 | 219.23 | 215.66 | 215.72 | 215.72 | 9,537,900 |
22 May 2024 | 223.09 | 223.24 | 219.74 | 220.11 | 220.11 | 8,903,100 |
21 May 2024 | 224.77 | 225.21 | 223.70 | 224.23 | 224.23 | 4,002,600 |
20 May 2024 | 223.79 | 225.66 | 223.02 | 224.56 | 224.56 | 5,990,900 |
17 May 2024 | 222.18 | 223.85 | 221.67 | 223.66 | 223.66 | 10,481,900 |
16 May 2024 | 220.14 | 220.59 | 219.41 | 220.03 | 220.03 | 4,301,700 |
15 May 2024 | 219.06 | 221.19 | 217.65 | 220.89 | 220.89 | 9,297,700 |
14 May 2024 | 217.31 | 218.38 | 216.98 | 218.09 | 218.09 | 4,662,700 |
13 May 2024 | 217.06 | 217.31 | 215.80 | 216.26 | 216.26 | 4,896,300 |
10 May 2024 | 219.22 | 219.60 | 218.08 | 218.71 | 218.71 | 8,700,900 |
09 May 2024 | 214.48 | 216.95 | 214.44 | 216.95 | 216.95 | 7,732,500 |
08 May 2024 | 213.62 | 214.80 | 213.50 | 213.58 | 213.58 | 4,462,700 |
07 May 2024 | 214.52 | 214.93 | 213.88 | 214.21 | 214.21 | 5,660,700 |
06 May 2024 | 215.14 | 215.91 | 214.47 | 215.20 | 215.20 | 6,840,500 |
03 May 2024 | 212.89 | 213.23 | 210.71 | 212.96 | 212.96 | 8,679,900 |
02 May 2024 | 211.90 | 213.71 | 211.49 | 213.13 | 213.13 | 6,287,000 |
01 May 2024 | 212.96 | 215.50 | 212.41 | 213.79 | 213.79 | 10,373,900 |
30 Apr 2024 | 213.38 | 214.13 | 211.80 | 211.87 | 211.87 | 11,248,600 |
29 Apr 2024 | 216.02 | 217.22 | 215.25 | 216.18 | 216.18 | 6,409,900 |
26 Apr 2024 | 216.77 | 217.07 | 215.53 | 216.62 | 216.62 | 6,268,500 |
25 Apr 2024 | 214.47 | 217.05 | 214.34 | 215.92 | 215.92 | 6,606,500 |
24 Apr 2024 | 214.76 | 216.35 | 214.36 | 214.64 | 214.64 | 5,741,100 |
23 Apr 2024 | 213.96 | 215.86 | 213.87 | 215.04 | 215.04 | 10,730,300 |
22 Apr 2024 | 216.35 | 216.96 | 215.14 | 215.57 | 215.57 | 13,404,300 |
19 Apr 2024 | 220.49 | 222.36 | 220.08 | 221.03 | 221.03 | 8,369,000 |
18 Apr 2024 | 221.31 | 221.46 | 219.31 | 220.34 | 220.34 | 6,496,900 |
17 Apr 2024 | 221.05 | 221.76 | 218.52 | 219.59 | 219.59 | 11,521,100 |
16 Apr 2024 | 220.18 | 221.99 | 218.78 | 221.22 | 221.22 | 10,746,100 |
15 Apr 2024 | 217.94 | 221.03 | 215.16 | 220.95 | 220.95 | 13,239,000 |
12 Apr 2024 | 221.87 | 225.09 | 216.02 | 216.89 | 216.89 | 30,876,600 |
11 Apr 2024 | 216.85 | 219.84 | 215.89 | 219.80 | 219.80 | 11,415,200 |
10 Apr 2024 | 215.37 | 217.78 | 214.68 | 215.61 | 215.61 | 13,317,500 |
09 Apr 2024 | 217.81 | 218.86 | 216.45 | 217.67 | 217.67 | 13,079,300 |
08 Apr 2024 | 215.98 | 216.81 | 214.61 | 216.48 | 216.48 | 10,331,400 |
05 Apr 2024 | 212.49 | 215.74 | 212.22 | 215.14 | 215.14 | 13,363,400 |
04 Apr 2024 | 212.00 | 213.45 | 211.02 | 211.52 | 211.52 | 12,307,300 |
03 Apr 2024 | 210.57 | 212.83 | 210.30 | 212.74 | 212.74 | 11,416,200 |
02 Apr 2024 | 209.07 | 211.03 | 208.36 | 210.89 | 210.89 | 13,421,100 |
01 Apr 2024 | 208.68 | 208.73 | 206.29 | 207.82 | 207.82 | 13,677,100 |
28 Mar 2024 | 204.54 | 206.05 | 203.87 | 205.72 | 205.72 | 9,194,500 |
27 Mar 2024 | 202.32 | 203.22 | 202.32 | 203.10 | 203.10 | 6,041,000 |
26 Mar 2024 | 202.65 | 202.76 | 201.07 | 201.64 | 201.64 | 5,752,700 |
25 Mar 2024 | 201.19 | 201.95 | 200.97 | 200.99 | 200.99 | 4,034,800 |
22 Mar 2024 | 201.32 | 201.86 | 199.72 | 200.35 | 200.35 | 6,913,600 |
21 Mar 2024 | 203.88 | 203.92 | 200.60 | 201.97 | 201.97 | 7,396,500 |
20 Mar 2024 | 199.16 | 202.66 | 199.12 | 202.18 | 202.18 | 9,593,800 |
19 Mar 2024 | 199.62 | 199.81 | 198.94 | 199.80 | 199.80 | 4,657,500 |
18 Mar 2024 | 199.66 | 200.15 | 199.51 | 200.03 | 200.03 | 7,206,800 |
15 Mar 2024 | 199.94 | 200.63 | 199.57 | 199.71 | 199.71 | 4,551,500 |
14 Mar 2024 | 200.37 | 200.47 | 199.34 | 200.35 | 200.35 | 6,865,000 |
13 Mar 2024 | 200.44 | 201.86 | 200.35 | 201.19 | 201.19 | 5,930,000 |
12 Mar 2024 | 200.42 | 200.63 | 199.16 | 199.79 | 199.79 | 9,436,600 |
11 Mar 2024 | 201.71 | 202.41 | 201.46 | 202.00 | 202.00 | 7,329,600 |
08 Mar 2024 | 200.89 | 203.30 | 200.45 | 201.63 | 201.63 | 13,516,800 |
07 Mar 2024 | 199.54 | 200.11 | 198.91 | 199.94 | 199.94 | 8,403,700 |
06 Mar 2024 | 198.08 | 199.30 | 197.44 | 198.81 | 198.81 | 10,459,300 |
05 Mar 2024 | 197.44 | 198.14 | 196.65 | 197.19 | 197.19 | 9,672,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |