Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 227.20 | 230.60 | 227.00 | 229.50 | 229.50 | 13,106,639 |
25 Jul 2024 | 226.00 | 228.10 | 225.00 | 228.10 | 228.10 | 14,118,118 |
24 Jul 2024 | 228.00 | 229.83 | 227.20 | 227.20 | 227.20 | 14,241,825 |
23 Jul 2024 | 232.90 | 232.90 | 229.50 | 229.90 | 229.90 | 10,840,017 |
22 Jul 2024 | 227.20 | 230.00 | 227.00 | 229.40 | 229.40 | 21,413,404 |
19 Jul 2024 | 226.90 | 229.01 | 225.60 | 226.90 | 226.90 | 8,923,477 |
18 Jul 2024 | 229.30 | 230.50 | 225.60 | 228.50 | 228.50 | 12,674,241 |
17 Jul 2024 | 227.20 | 228.70 | 225.30 | 227.00 | 227.00 | 24,935,988 |
16 Jul 2024 | 231.10 | 233.80 | 229.60 | 230.40 | 230.40 | 33,744,969 |
15 Jul 2024 | 231.90 | 233.80 | 230.20 | 232.40 | 232.40 | 11,898,940 |
12 Jul 2024 | 234.40 | 235.90 | 231.80 | 232.40 | 232.40 | 14,041,248 |
11 Jul 2024 | 232.80 | 234.40 | 230.60 | 233.20 | 233.20 | 10,093,829 |
10 Jul 2024 | 229.60 | 232.16 | 227.40 | 232.00 | 232.00 | 15,518,364 |
09 Jul 2024 | 231.30 | 233.70 | 228.70 | 228.80 | 228.80 | 20,490,334 |
08 Jul 2024 | 231.80 | 234.90 | 230.30 | 231.40 | 231.40 | 16,500,435 |
05 Jul 2024 | 234.60 | 236.30 | 231.40 | 232.30 | 232.30 | 12,193,275 |
04 Jul 2024 | 231.70 | 234.40 | 229.40 | 233.40 | 233.40 | 12,942,780 |
03 Jul 2024 | 228.00 | 230.90 | 228.00 | 230.80 | 230.80 | 18,406,867 |
02 Jul 2024 | 227.70 | 230.30 | 226.20 | 226.80 | 226.80 | 11,356,089 |
01 Jul 2024 | 229.60 | 232.00 | 225.60 | 228.90 | 228.90 | 11,643,579 |
28 Jun 2024 | 227.80 | 230.50 | 226.00 | 227.00 | 227.00 | 12,362,402 |
27 Jun 2024 | 228.00 | 229.42 | 226.10 | 226.30 | 226.30 | 11,396,061 |
26 Jun 2024 | 228.80 | 229.80 | 226.10 | 227.50 | 227.50 | 19,019,803 |
25 Jun 2024 | 230.20 | 231.80 | 228.70 | 229.20 | 229.20 | 35,672,226 |
24 Jun 2024 | 231.00 | 232.70 | 229.10 | 230.40 | 230.40 | 62,628,374 |
21 Jun 2024 | 231.20 | 232.70 | 228.60 | 231.10 | 231.10 | 60,446,283 |
20 Jun 2024 | 227.70 | 231.74 | 226.10 | 231.30 | 231.30 | 30,536,784 |
19 Jun 2024 | 227.00 | 230.40 | 227.00 | 227.50 | 227.50 | 26,847,788 |
18 Jun 2024 | 229.70 | 229.90 | 225.70 | 226.80 | 226.80 | 23,095,743 |
17 Jun 2024 | 226.70 | 230.00 | 226.60 | 227.60 | 227.60 | 40,111,637 |
14 Jun 2024 | 224.50 | 229.70 | 222.80 | 224.70 | 224.70 | 28,942,641 |
13 Jun 2024 | 229.70 | 231.80 | 223.70 | 223.70 | 223.70 | 57,892,300 |
12 Jun 2024 | 233.80 | 244.60 | 228.00 | 229.80 | 229.80 | 82,239,835 |
11 Jun 2024 | 247.70 | 249.20 | 243.10 | 243.10 | 243.10 | 23,604,619 |
10 Jun 2024 | 246.50 | 250.60 | 245.50 | 246.00 | 246.00 | 22,073,530 |
07 Jun 2024 | 253.40 | 255.10 | 249.10 | 249.10 | 249.10 | 29,005,354 |
06 Jun 2024 | 250.00 | 253.80 | 248.00 | 253.50 | 253.50 | 14,909,368 |
05 Jun 2024 | 252.40 | 252.70 | 249.40 | 249.50 | 249.50 | 10,958,299 |
04 Jun 2024 | 251.80 | 252.80 | 249.70 | 250.80 | 250.80 | 10,471,967 |
03 Jun 2024 | 254.00 | 257.60 | 251.30 | 251.90 | 251.90 | 39,446,998 |
31 May 2024 | 250.80 | 253.10 | 249.30 | 250.00 | 250.00 | 46,285,092 |
30 May 2024 | 247.60 | 251.90 | 246.00 | 251.20 | 251.20 | 11,349,216 |
29 May 2024 | 251.60 | 254.40 | 247.90 | 248.80 | 248.80 | 19,961,636 |
28 May 2024 | 250.20 | 252.81 | 246.40 | 252.80 | 252.80 | 17,967,941 |
24 May 2024 | 244.30 | 248.13 | 242.70 | 247.90 | 247.90 | 11,430,338 |
23 May 2024 | 247.60 | 250.45 | 245.20 | 245.20 | 245.20 | 34,112,551 |
22 May 2024 | 250.30 | 254.00 | 247.10 | 248.60 | 248.60 | 18,841,176 |
21 May 2024 | 251.70 | 254.50 | 249.50 | 252.40 | 252.40 | 10,983,767 |
20 May 2024 | 252.90 | 253.80 | 251.82 | 252.90 | 252.90 | 7,457,041 |
17 May 2024 | 254.20 | 254.70 | 249.00 | 252.80 | 252.80 | 10,936,408 |
16 May 2024 | 252.70 | 254.71 | 247.50 | 254.70 | 254.70 | 16,921,170 |
15 May 2024 | 247.00 | 252.20 | 243.70 | 251.80 | 251.80 | 19,058,166 |
14 May 2024 | 245.50 | 246.10 | 242.50 | 245.20 | 245.20 | 10,077,263 |
13 May 2024 | 248.80 | 250.10 | 245.60 | 246.30 | 246.30 | 11,546,880 |
10 May 2024 | 249.80 | 251.10 | 247.50 | 248.60 | 248.60 | 9,647,859 |
09 May 2024 | 248.20 | 249.80 | 246.50 | 248.90 | 248.90 | 13,518,876 |
08 May 2024 | 247.00 | 248.90 | 246.10 | 248.00 | 248.00 | 12,545,232 |
07 May 2024 | 245.60 | 248.20 | 243.80 | 246.60 | 246.60 | 22,336,594 |
03 May 2024 | 237.40 | 241.90 | 234.30 | 240.90 | 240.90 | 9,557,857 |
02 May 2024 | 235.60 | 237.50 | 234.10 | 235.80 | 235.80 | 19,846,539 |
01 May 2024 | 236.00 | 237.60 | 234.99 | 235.30 | 235.30 | 5,971,327 |
30 Apr 2024 | 238.90 | 240.50 | 232.90 | 236.00 | 236.00 | 13,650,453 |
29 Apr 2024 | 235.30 | 239.00 | 235.20 | 237.50 | 237.50 | 12,616,850 |
26 Apr 2024 | 235.30 | 236.69 | 234.10 | 234.40 | 234.40 | 18,767,864 |
25 Apr 2024 | 235.00 | 238.10 | 231.30 | 232.80 | 232.80 | 37,033,349 |
24 Apr 2024 | 253.50 | 254.30 | 248.60 | 248.60 | 248.60 | 34,969,237 |
23 Apr 2024 | 252.00 | 255.00 | 251.75 | 253.10 | 253.10 | 19,640,698 |
22 Apr 2024 | 248.00 | 252.40 | 246.85 | 250.40 | 250.40 | 15,813,430 |
19 Apr 2024 | 243.50 | 245.00 | 241.70 | 244.60 | 244.60 | 25,626,645 |
18 Apr 2024 | 245.90 | 246.63 | 243.80 | 245.00 | 245.00 | 14,482,568 |
17 Apr 2024 | 242.90 | 245.50 | 242.10 | 243.00 | 243.00 | 17,347,074 |
16 Apr 2024 | 245.60 | 246.07 | 241.90 | 243.30 | 243.30 | 17,557,965 |
15 Apr 2024 | 248.20 | 251.70 | 247.40 | 249.60 | 249.60 | 12,022,309 |
12 Apr 2024 | 250.30 | 251.30 | 246.55 | 247.60 | 247.60 | 9,867,108 |
11 Apr 2024 | 249.60 | 252.10 | 234.28 | 248.30 | 248.30 | 15,029,575 |
10 Apr 2024 | 254.20 | 257.80 | 225.78 | 250.20 | 250.20 | 19,104,057 |
09 Apr 2024 | 252.20 | 256.50 | 250.90 | 252.00 | 252.00 | 12,709,431 |
08 Apr 2024 | 251.40 | 253.40 | 251.20 | 252.70 | 252.70 | 14,287,211 |
05 Apr 2024 | 251.60 | 252.36 | 249.40 | 251.10 | 251.10 | 12,729,205 |
04 Apr 2024 | 251.60 | 257.10 | 251.60 | 254.80 | 254.80 | 19,816,697 |
03 Apr 2024 | 250.30 | 252.30 | 249.00 | 250.90 | 250.90 | 19,255,210 |
02 Apr 2024 | 253.80 | 254.80 | 250.90 | 251.00 | 251.00 | 14,328,960 |
28 Mar 2024 | 254.60 | 255.60 | 253.10 | 254.40 | 254.40 | 16,374,815 |
27 Mar 2024 | 254.80 | 256.36 | 254.40 | 255.50 | 255.50 | 8,272,274 |
26 Mar 2024 | 253.50 | 256.70 | 252.60 | 255.00 | 255.00 | 12,392,835 |
25 Mar 2024 | 255.20 | 256.40 | 253.05 | 254.30 | 254.30 | 9,667,623 |
22 Mar 2024 | 252.80 | 257.10 | 252.70 | 256.20 | 256.20 | 20,187,405 |
21 Mar 2024 | 251.40 | 253.90 | 250.30 | 252.60 | 252.60 | 16,516,063 |
20 Mar 2024 | 246.40 | 248.80 | 245.20 | 248.20 | 248.20 | 7,642,146 |
19 Mar 2024 | 246.60 | 250.80 | 245.07 | 246.30 | 246.30 | 13,056,559 |
18 Mar 2024 | 243.80 | 247.20 | 241.27 | 247.10 | 247.10 | 20,008,480 |
15 Mar 2024 | 246.00 | 247.30 | 243.90 | 243.90 | 243.90 | 46,862,130 |
14 Mar 2024 | 245.50 | 249.40 | 244.30 | 245.70 | 245.70 | 13,255,918 |
13 Mar 2024 | 248.70 | 249.70 | 245.40 | 245.40 | 245.40 | 23,469,470 |
12 Mar 2024 | 248.60 | 250.00 | 247.80 | 248.40 | 248.40 | 12,251,517 |
11 Mar 2024 | 247.60 | 249.20 | 244.67 | 246.70 | 246.70 | 18,319,427 |
08 Mar 2024 | 244.30 | 250.80 | 243.90 | 249.60 | 249.60 | 23,321,417 |
07 Mar 2024 | 240.40 | 245.40 | 240.40 | 244.80 | 244.80 | 21,751,181 |
06 Mar 2024 | 240.00 | 243.80 | 233.30 | 243.30 | 243.30 | 29,411,950 |
05 Mar 2024 | 241.40 | 246.20 | 241.00 | 245.40 | 245.40 | 16,725,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |