Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 189.00 | 189.00 | 180.50 | 185.00 | 185.00 | 68,128 |
25 Jul 2024 | 188.50 | 189.00 | 182.50 | 182.50 | 182.50 | 118,833 |
24 Jul 2024 | 182.50 | 188.00 | 181.68 | 183.00 | 183.00 | 230,467 |
23 Jul 2024 | 188.50 | 189.50 | 183.00 | 183.00 | 183.00 | 116,409 |
22 Jul 2024 | 189.00 | 190.00 | 184.50 | 186.00 | 186.00 | 92,901 |
19 Jul 2024 | 184.00 | 190.00 | 182.00 | 186.00 | 186.00 | 271,163 |
18 Jul 2024 | 186.00 | 189.00 | 182.00 | 188.00 | 188.00 | 340,037 |
17 Jul 2024 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | 134,180 |
16 Jul 2024 | 185.00 | 189.00 | 183.31 | 185.00 | 185.00 | 119,196 |
15 Jul 2024 | 180.00 | 190.00 | 180.00 | 189.00 | 189.00 | 185,833 |
12 Jul 2024 | 179.50 | 190.00 | 179.50 | 186.50 | 186.50 | 498,069 |
11 Jul 2024 | 185.50 | 189.50 | 179.00 | 179.00 | 179.00 | 86,444 |
10 Jul 2024 | 180.00 | 185.50 | 179.00 | 183.00 | 183.00 | 161,368 |
09 Jul 2024 | 178.50 | 184.50 | 175.00 | 184.50 | 184.50 | 140,696 |
08 Jul 2024 | 180.50 | 182.00 | 175.00 | 182.00 | 182.00 | 233,793 |
05 Jul 2024 | 180.00 | 181.00 | 175.00 | 178.00 | 178.00 | 274,140 |
04 Jul 2024 | 179.00 | 181.00 | 178.00 | 178.50 | 178.50 | 142,770 |
03 Jul 2024 | 184.50 | 184.50 | 177.50 | 179.50 | 179.50 | 197,098 |
02 Jul 2024 | 178.50 | 184.00 | 178.50 | 180.50 | 180.50 | 203,579 |
01 Jul 2024 | 186.00 | 186.00 | 178.00 | 180.00 | 180.00 | 263,666 |
28 Jun 2024 | 183.50 | 187.50 | 178.85 | 182.50 | 182.50 | 161,817 |
27 Jun 2024 | 183.50 | 186.00 | 181.60 | 184.00 | 184.00 | 136,290 |
26 Jun 2024 | 183.50 | 186.08 | 180.00 | 182.50 | 182.50 | 117,454 |
25 Jun 2024 | 188.00 | 190.00 | 182.50 | 182.50 | 182.50 | 187,239 |
24 Jun 2024 | 185.50 | 193.50 | 180.99 | 183.50 | 183.50 | 223,456 |
21 Jun 2024 | 187.00 | 190.14 | 183.50 | 183.50 | 183.50 | 148,698 |
20 Jun 2024 | 186.00 | 192.99 | 186.00 | 187.00 | 187.00 | 58,887 |
19 Jun 2024 | 188.50 | 193.00 | 185.50 | 185.50 | 185.50 | 71,647 |
18 Jun 2024 | 188.50 | 193.15 | 188.50 | 188.50 | 188.50 | 101,600 |
17 Jun 2024 | 191.00 | 197.50 | 188.00 | 188.00 | 188.00 | 120,763 |
14 Jun 2024 | 190.50 | 193.50 | 189.00 | 189.00 | 189.00 | 154,503 |
13 Jun 2024 | 192.00 | 197.50 | 188.00 | 192.50 | 192.50 | 77,601 |
12 Jun 2024 | 188.50 | 197.50 | 188.00 | 191.50 | 191.50 | 100,660 |
11 Jun 2024 | 185.00 | 191.50 | 185.00 | 188.00 | 188.00 | 259,065 |
10 Jun 2024 | 189.00 | 191.55 | 184.50 | 184.50 | 184.50 | 186,272 |
07 Jun 2024 | 190.50 | 191.90 | 188.00 | 188.00 | 188.00 | 191,227 |
06 Jun 2024 | 190.50 | 198.50 | 180.00 | 190.00 | 190.00 | 98,421 |
05 Jun 2024 | 198.50 | 198.50 | 190.50 | 190.50 | 190.50 | 90,977 |
04 Jun 2024 | 192.00 | 198.65 | 189.00 | 191.00 | 191.00 | 207,265 |
03 Jun 2024 | 192.00 | 196.50 | 192.00 | 192.00 | 192.00 | 149,867 |
31 May 2024 | 195.00 | 195.00 | 188.98 | 191.00 | 191.00 | 130,451 |
30 May 2024 | 194.50 | 194.50 | 187.00 | 189.00 | 189.00 | 142,097 |
29 May 2024 | 190.50 | 194.50 | 189.53 | 193.50 | 193.50 | 115,191 |
28 May 2024 | 196.50 | 200.00 | 188.38 | 191.00 | 191.00 | 250,135 |
24 May 2024 | 196.00 | 199.50 | 194.00 | 195.00 | 195.00 | 126,982 |
23 May 2024 | 197.00 | 198.50 | 195.00 | 196.00 | 196.00 | 182,867 |
22 May 2024 | 197.00 | 203.00 | 195.15 | 196.00 | 196.00 | 68,408 |
21 May 2024 | 200.00 | 204.00 | 197.00 | 197.50 | 197.50 | 109,829 |
20 May 2024 | 197.50 | 205.00 | 194.00 | 197.00 | 197.00 | 309,416 |
17 May 2024 | 198.00 | 202.34 | 197.00 | 197.00 | 197.00 | 158,774 |
16 May 2024 | 203.00 | 204.00 | 198.10 | 200.00 | 200.00 | 184,810 |
15 May 2024 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | 117,523 |
14 May 2024 | 200.00 | 202.00 | 196.50 | 200.00 | 200.00 | 245,842 |
13 May 2024 | 201.00 | 205.00 | 200.48 | 201.00 | 201.00 | 172,744 |
10 May 2024 | 200.00 | 205.00 | 198.50 | 201.00 | 201.00 | 224,656 |
09 May 2024 | 201.00 | 205.00 | 199.50 | 199.50 | 199.50 | 35,473 |
08 May 2024 | 200.00 | 204.00 | 197.50 | 199.50 | 199.50 | 159,911 |
07 May 2024 | 198.00 | 205.00 | 198.00 | 202.00 | 202.00 | 285,890 |
03 May 2024 | 202.00 | 206.00 | 199.00 | 199.00 | 199.00 | 124,707 |
02 May 2024 | 201.00 | 204.20 | 199.00 | 199.00 | 199.00 | 123,813 |
01 May 2024 | 201.00 | 205.00 | 200.00 | 204.00 | 204.00 | 59,368 |
30 Apr 2024 | 203.00 | 205.00 | 196.00 | 200.00 | 200.00 | 458,693 |
29 Apr 2024 | 196.00 | 205.00 | 196.00 | 202.00 | 202.00 | 151,297 |
26 Apr 2024 | 199.50 | 203.00 | 197.02 | 200.00 | 200.00 | 136,216 |
25 Apr 2024 | 196.50 | 201.00 | 196.50 | 199.00 | 199.00 | 143,607 |
24 Apr 2024 | 200.00 | 203.00 | 196.00 | 200.00 | 200.00 | 133,001 |
23 Apr 2024 | 201.00 | 205.50 | 197.00 | 203.00 | 203.00 | 707,358 |
22 Apr 2024 | 196.00 | 203.91 | 196.00 | 200.00 | 200.00 | 277,525 |
19 Apr 2024 | 201.00 | 202.00 | 196.00 | 197.00 | 197.00 | 226,985 |
18 Apr 2024 | 193.00 | 203.00 | 193.00 | 197.00 | 197.00 | 171,706 |
17 Apr 2024 | 193.00 | 202.00 | 192.50 | 192.50 | 192.50 | 125,086 |
16 Apr 2024 | 195.50 | 202.00 | 193.00 | 193.00 | 193.00 | 180,593 |
15 Apr 2024 | 198.50 | 203.00 | 195.00 | 195.50 | 195.50 | 125,684 |
12 Apr 2024 | 198.50 | 202.00 | 194.00 | 195.00 | 195.00 | 133,611 |
11 Apr 2024 | 195.50 | 201.68 | 195.50 | 196.50 | 196.50 | 90,556 |
10 Apr 2024 | 199.50 | 202.00 | 193.50 | 196.50 | 196.50 | 166,813 |
09 Apr 2024 | 202.00 | 203.00 | 195.88 | 197.00 | 197.00 | 226,453 |
08 Apr 2024 | 202.00 | 203.00 | 195.50 | 195.50 | 195.50 | 353,960 |
05 Apr 2024 | 195.00 | 202.00 | 191.50 | 202.00 | 202.00 | 184,693 |
04 Apr 2024 | 199.00 | 198.00 | 192.00 | 194.00 | 194.00 | 276,388 |
03 Apr 2024 | 199.00 | 203.00 | 197.91 | 198.00 | 198.00 | 298,315 |
02 Apr 2024 | 204.00 | 205.00 | 198.50 | 204.00 | 204.00 | 204,304 |
28 Mar 2024 | 208.00 | 209.00 | 193.13 | 201.00 | 201.00 | 314,505 |
27 Mar 2024 | 203.00 | 210.00 | 200.00 | 210.00 | 210.00 | 424,971 |
26 Mar 2024 | 195.00 | 203.91 | 189.48 | 203.00 | 203.00 | 415,530 |
25 Mar 2024 | 190.50 | 194.00 | 188.00 | 194.00 | 194.00 | 169,536 |
22 Mar 2024 | 190.00 | 193.00 | 188.05 | 191.00 | 191.00 | 434,947 |
21 Mar 2024 | 187.50 | 192.40 | 187.43 | 191.50 | 191.50 | 176,275 |
20 Mar 2024 | 196.50 | 196.50 | 187.00 | 192.00 | 192.00 | 459,418 |
19 Mar 2024 | 195.50 | 195.50 | 187.50 | 192.50 | 192.50 | 128,119 |
18 Mar 2024 | 196.50 | 196.50 | 189.00 | 192.00 | 192.00 | 160,327 |
15 Mar 2024 | 196.50 | 198.00 | 187.00 | 192.00 | 192.00 | 170,016 |
14 Mar 2024 | 197.50 | 197.50 | 188.52 | 190.00 | 190.00 | 120,715 |
13 Mar 2024 | 197.50 | 197.50 | 188.00 | 188.00 | 188.00 | 178,018 |
12 Mar 2024 | 200.00 | 200.00 | 186.00 | 192.00 | 192.00 | 113,156 |
11 Mar 2024 | 200.00 | 200.00 | 191.00 | 199.00 | 199.00 | 139,704 |
08 Mar 2024 | 188.00 | 200.00 | 188.00 | 197.00 | 197.00 | 282,637 |
07 Mar 2024 | 194.50 | 194.50 | 187.51 | 190.00 | 190.00 | 202,378 |
06 Mar 2024 | 191.00 | 194.50 | 188.03 | 193.00 | 193.00 | 80,022 |
05 Mar 2024 | 192.50 | 197.60 | 190.00 | 192.00 | 192.00 | 91,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |