Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 174.95 | 176.78 | 173.48 | 173.80 | 173.80 | 765,300 |
25 Jul 2024 | 173.87 | 175.99 | 171.09 | 173.87 | 173.87 | 1,037,500 |
24 Jul 2024 | 176.71 | 177.12 | 172.02 | 172.32 | 172.32 | 636,600 |
23 Jul 2024 | 178.48 | 181.19 | 177.22 | 177.77 | 177.77 | 650,000 |
22 Jul 2024 | 176.72 | 179.18 | 175.20 | 178.41 | 178.41 | 651,500 |
19 Jul 2024 | 176.68 | 176.70 | 173.90 | 175.92 | 175.92 | 624,000 |
18 Jul 2024 | 179.77 | 179.77 | 175.42 | 176.08 | 176.08 | 917,200 |
17 Jul 2024 | 183.01 | 184.00 | 179.62 | 179.77 | 179.77 | 1,038,900 |
16 Jul 2024 | 184.97 | 186.42 | 183.11 | 184.08 | 184.08 | 1,364,400 |
15 Jul 2024 | 183.21 | 184.68 | 182.10 | 184.53 | 184.53 | 969,900 |
12 Jul 2024 | 179.77 | 183.99 | 178.60 | 182.73 | 182.73 | 976,600 |
11 Jul 2024 | 178.19 | 181.14 | 177.12 | 179.77 | 179.77 | 968,300 |
10 Jul 2024 | 177.62 | 177.94 | 173.38 | 176.69 | 176.69 | 1,519,300 |
09 Jul 2024 | 180.40 | 182.66 | 174.32 | 177.48 | 177.48 | 2,132,000 |
08 Jul 2024 | 186.46 | 187.78 | 185.39 | 187.32 | 187.32 | 670,300 |
05 Jul 2024 | 183.43 | 186.62 | 183.14 | 186.46 | 186.46 | 456,500 |
03 Jul 2024 | 182.69 | 184.51 | 182.07 | 183.97 | 183.97 | 408,700 |
02 Jul 2024 | 181.02 | 184.23 | 181.02 | 182.89 | 182.89 | 769,200 |
01 Jul 2024 | 180.83 | 181.81 | 178.87 | 181.02 | 181.02 | 653,200 |
28 Jun 2024 | 181.88 | 184.48 | 181.26 | 181.67 | 181.67 | 1,660,100 |
27 Jun 2024 | 177.60 | 181.29 | 175.74 | 181.26 | 181.26 | 876,400 |
26 Jun 2024 | 176.55 | 178.24 | 174.53 | 177.60 | 177.60 | 466,900 |
25 Jun 2024 | 177.95 | 178.70 | 175.94 | 177.03 | 177.03 | 648,300 |
24 Jun 2024 | 176.95 | 179.13 | 176.82 | 177.60 | 177.60 | 680,800 |
21 Jun 2024 | 176.83 | 177.63 | 175.07 | 177.21 | 177.21 | 1,051,500 |
20 Jun 2024 | 172.50 | 176.09 | 172.24 | 176.03 | 176.03 | 636,900 |
18 Jun 2024 | 172.61 | 173.73 | 172.16 | 173.03 | 173.03 | 805,500 |
17 Jun 2024 | 173.50 | 173.69 | 171.84 | 172.68 | 172.68 | 747,000 |
14 Jun 2024 | 174.58 | 174.88 | 171.93 | 173.50 | 173.50 | 425,900 |
13 Jun 2024 | 176.12 | 177.35 | 173.90 | 174.27 | 174.27 | 499,600 |
12 Jun 2024 | 176.04 | 179.69 | 175.02 | 176.96 | 176.96 | 613,800 |
11 Jun 2024 | 174.66 | 176.02 | 173.07 | 174.50 | 174.50 | 619,500 |
10 Jun 2024 | 173.00 | 176.18 | 173.00 | 175.54 | 175.54 | 577,000 |
07 Jun 2024 | 175.00 | 175.96 | 173.60 | 174.48 | 174.48 | 408,100 |
06 Jun 2024 | 172.51 | 175.16 | 172.51 | 174.60 | 174.60 | 512,100 |
05 Jun 2024 | 172.27 | 172.50 | 171.25 | 172.18 | 172.18 | 913,900 |
04 Jun 2024 | 171.78 | 172.07 | 168.18 | 171.47 | 171.47 | 1,287,600 |
03 Jun 2024 | 177.00 | 178.77 | 172.09 | 174.11 | 174.11 | 733,600 |
31 May 2024 | 174.74 | 176.52 | 171.83 | 176.24 | 176.24 | 1,578,200 |
30 May 2024 | 176.43 | 176.72 | 173.01 | 173.86 | 173.86 | 766,300 |
29 May 2024 | 178.07 | 178.88 | 176.59 | 177.31 | 177.31 | 661,000 |
28 May 2024 | 182.79 | 182.97 | 178.66 | 179.56 | 179.56 | 757,900 |
24 May 2024 | 181.51 | 183.77 | 180.52 | 183.00 | 183.00 | 550,400 |
23 May 2024 | 185.00 | 185.00 | 181.83 | 182.60 | 182.60 | 590,000 |
22 May 2024 | 182.87 | 184.00 | 182.51 | 183.76 | 183.76 | 440,000 |
21 May 2024 | 183.60 | 183.94 | 182.16 | 182.67 | 182.67 | 496,200 |
20 May 2024 | 183.92 | 185.99 | 183.39 | 184.00 | 184.00 | 667,100 |
17 May 2024 | 185.00 | 185.00 | 182.75 | 184.22 | 184.22 | 1,222,400 |
16 May 2024 | 183.17 | 185.14 | 181.60 | 184.21 | 184.21 | 746,000 |
15 May 2024 | 182.33 | 184.49 | 181.66 | 183.85 | 183.85 | 458,500 |
14 May 2024 | 178.40 | 180.64 | 177.55 | 180.53 | 180.53 | 523,700 |
13 May 2024 | 180.82 | 181.38 | 178.05 | 179.12 | 179.12 | 653,800 |
10 May 2024 | 180.62 | 182.13 | 179.41 | 180.00 | 180.00 | 629,900 |
09 May 2024 | 179.38 | 180.31 | 178.33 | 180.00 | 180.00 | 537,500 |
08 May 2024 | 177.71 | 178.87 | 176.96 | 178.33 | 178.33 | 496,000 |
07 May 2024 | 177.68 | 178.63 | 176.81 | 178.38 | 178.38 | 636,500 |
06 May 2024 | 176.37 | 178.32 | 175.82 | 178.22 | 178.22 | 728,300 |
03 May 2024 | 172.04 | 177.06 | 171.71 | 175.77 | 175.77 | 1,491,200 |
02 May 2024 | 166.61 | 176.93 | 163.30 | 170.60 | 170.60 | 2,101,400 |
01 May 2024 | 177.19 | 177.91 | 174.15 | 174.96 | 174.96 | 1,980,500 |
30 Apr 2024 | 179.65 | 180.39 | 176.42 | 177.44 | 177.44 | 1,185,700 |
29 Apr 2024 | 180.85 | 181.82 | 179.55 | 180.68 | 180.68 | 708,000 |
26 Apr 2024 | 180.40 | 182.89 | 180.40 | 180.99 | 180.99 | 742,700 |
25 Apr 2024 | 179.05 | 181.55 | 178.15 | 179.88 | 179.88 | 953,900 |
24 Apr 2024 | 181.38 | 181.93 | 178.84 | 180.50 | 180.50 | 416,100 |
23 Apr 2024 | 179.39 | 180.50 | 178.03 | 180.44 | 180.44 | 647,300 |
22 Apr 2024 | 178.02 | 178.84 | 175.93 | 178.55 | 178.55 | 557,000 |
19 Apr 2024 | 176.53 | 177.47 | 175.02 | 176.37 | 176.37 | 703,400 |
18 Apr 2024 | 178.31 | 178.31 | 173.82 | 175.70 | 175.70 | 825,600 |
17 Apr 2024 | 179.28 | 180.11 | 177.05 | 177.48 | 177.48 | 764,000 |
16 Apr 2024 | 178.32 | 179.25 | 177.52 | 178.62 | 178.62 | 701,500 |
15 Apr 2024 | 182.20 | 182.84 | 176.68 | 177.85 | 177.85 | 998,200 |
12 Apr 2024 | 180.21 | 181.53 | 179.19 | 180.06 | 180.06 | 1,139,600 |
11 Apr 2024 | 182.63 | 184.43 | 181.40 | 182.27 | 182.27 | 671,700 |
10 Apr 2024 | 185.34 | 187.50 | 181.70 | 181.92 | 181.92 | 627,600 |
09 Apr 2024 | 186.32 | 187.59 | 184.69 | 187.14 | 187.14 | 481,900 |
08 Apr 2024 | 185.42 | 187.98 | 183.29 | 186.41 | 186.41 | 614,700 |
05 Apr 2024 | 183.27 | 186.05 | 182.51 | 185.28 | 185.28 | 499,500 |
04 Apr 2024 | 187.74 | 188.04 | 182.74 | 182.95 | 182.95 | 744,300 |
03 Apr 2024 | 185.54 | 187.86 | 185.00 | 185.35 | 185.35 | 775,900 |
02 Apr 2024 | 186.38 | 186.75 | 183.70 | 186.61 | 186.61 | 532,800 |
01 Apr 2024 | 189.09 | 190.48 | 187.66 | 188.12 | 188.12 | 501,800 |
28 Mar 2024 | 189.99 | 189.99 | 188.22 | 188.94 | 188.94 | 551,800 |
27 Mar 2024 | 191.25 | 191.33 | 188.67 | 189.71 | 189.71 | 594,600 |
26 Mar 2024 | 189.50 | 191.37 | 188.66 | 189.94 | 189.94 | 668,000 |
25 Mar 2024 | 189.24 | 189.59 | 187.08 | 188.66 | 188.66 | 867,500 |
22 Mar 2024 | 190.00 | 192.33 | 188.54 | 190.28 | 190.28 | 588,300 |
21 Mar 2024 | 191.00 | 194.24 | 189.66 | 189.69 | 189.69 | 1,050,900 |
20 Mar 2024 | 187.38 | 189.88 | 185.94 | 189.78 | 189.78 | 708,000 |
19 Mar 2024 | 183.62 | 187.01 | 182.79 | 186.86 | 186.86 | 524,000 |
18 Mar 2024 | 182.58 | 184.14 | 182.39 | 183.66 | 183.66 | 480,300 |
15 Mar 2024 | 182.60 | 183.42 | 180.12 | 181.81 | 181.81 | 996,600 |
14 Mar 2024 | 186.38 | 187.32 | 183.20 | 184.51 | 184.51 | 580,700 |
13 Mar 2024 | 188.12 | 188.70 | 185.36 | 185.75 | 185.75 | 428,900 |
12 Mar 2024 | 186.98 | 188.70 | 186.46 | 187.89 | 187.89 | 602,800 |
11 Mar 2024 | 185.43 | 186.45 | 183.94 | 186.35 | 186.35 | 585,500 |
08 Mar 2024 | 186.33 | 187.35 | 184.21 | 185.43 | 185.43 | 599,200 |
07 Mar 2024 | 184.48 | 187.27 | 183.27 | 186.29 | 186.29 | 755,700 |
06 Mar 2024 | 181.00 | 183.85 | 180.49 | 182.86 | 182.86 | 822,200 |
05 Mar 2024 | 185.67 | 185.80 | 177.48 | 179.19 | 179.19 | 812,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |