Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 266.31 | 281.84 | 265.74 | 280.97 | 280.97 | 889,100 |
25 Jul 2024 | 252.33 | 268.46 | 247.11 | 260.65 | 260.65 | 877,600 |
24 Jul 2024 | 258.37 | 263.58 | 252.82 | 253.49 | 253.49 | 520,400 |
23 Jul 2024 | 257.12 | 260.23 | 253.33 | 259.74 | 259.74 | 466,900 |
22 Jul 2024 | 272.52 | 273.65 | 255.33 | 257.69 | 257.69 | 839,000 |
19 Jul 2024 | 272.63 | 278.91 | 270.50 | 272.84 | 272.84 | 358,900 |
18 Jul 2024 | 285.31 | 294.58 | 270.01 | 273.76 | 273.76 | 652,300 |
17 Jul 2024 | 288.60 | 294.90 | 285.91 | 286.15 | 286.15 | 652,700 |
16 Jul 2024 | 280.14 | 295.76 | 277.56 | 294.26 | 294.26 | 780,900 |
15 Jul 2024 | 274.00 | 279.99 | 268.01 | 276.21 | 276.21 | 587,400 |
12 Jul 2024 | 267.40 | 282.63 | 267.40 | 274.62 | 274.62 | 901,300 |
11 Jul 2024 | 258.11 | 268.83 | 255.40 | 266.92 | 266.92 | 1,063,100 |
10 Jul 2024 | 241.00 | 246.52 | 238.58 | 245.30 | 245.30 | 326,100 |
09 Jul 2024 | 242.31 | 243.93 | 233.14 | 237.89 | 237.89 | 611,600 |
08 Jul 2024 | 239.75 | 247.75 | 239.75 | 242.00 | 242.00 | 644,100 |
05 Jul 2024 | 241.86 | 246.48 | 238.02 | 238.02 | 238.02 | 498,100 |
03 Jul 2024 | 248.90 | 248.90 | 240.40 | 240.72 | 240.72 | 320,100 |
02 Jul 2024 | 241.64 | 250.00 | 239.81 | 249.50 | 249.50 | 644,200 |
01 Jul 2024 | 244.50 | 244.50 | 234.38 | 238.67 | 238.67 | 622,700 |
28 Jun 2024 | 242.43 | 248.61 | 238.17 | 244.44 | 244.44 | 1,174,700 |
27 Jun 2024 | 234.02 | 240.98 | 228.51 | 239.30 | 239.30 | 1,743,900 |
26 Jun 2024 | 214.82 | 221.88 | 214.27 | 219.19 | 219.19 | 592,100 |
25 Jun 2024 | 223.28 | 223.95 | 212.43 | 214.92 | 214.92 | 992,900 |
24 Jun 2024 | 218.13 | 230.70 | 217.43 | 223.28 | 223.28 | 1,124,400 |
21 Jun 2024 | 217.10 | 221.34 | 214.35 | 215.97 | 215.97 | 979,000 |
20 Jun 2024 | 218.00 | 221.64 | 212.50 | 217.83 | 217.83 | 1,242,700 |
18 Jun 2024 | 230.35 | 231.87 | 220.25 | 220.51 | 220.51 | 1,422,600 |
17 Jun 2024 | 227.01 | 233.92 | 224.00 | 231.48 | 231.48 | 1,579,200 |
14 Jun 2024 | 233.00 | 242.57 | 225.00 | 229.73 | 229.73 | 3,994,400 |
13 Jun 2024 | 286.33 | 290.10 | 276.00 | 277.05 | 277.05 | 1,436,500 |
12 Jun 2024 | 292.77 | 301.18 | 284.15 | 285.54 | 285.54 | 783,000 |
11 Jun 2024 | 272.84 | 278.78 | 267.23 | 278.61 | 278.61 | 580,600 |
10 Jun 2024 | 267.29 | 274.21 | 264.35 | 273.92 | 273.92 | 618,000 |
07 Jun 2024 | 272.15 | 275.17 | 266.90 | 268.51 | 268.51 | 611,300 |
06 Jun 2024 | 279.33 | 281.75 | 272.19 | 279.25 | 279.25 | 539,200 |
05 Jun 2024 | 270.18 | 282.65 | 270.00 | 282.58 | 282.58 | 468,100 |
04 Jun 2024 | 271.20 | 276.00 | 267.37 | 269.43 | 269.43 | 498,100 |
03 Jun 2024 | 276.90 | 278.47 | 273.08 | 275.01 | 275.01 | 586,500 |
31 May 2024 | 265.64 | 272.32 | 259.85 | 271.93 | 271.93 | 732,400 |
30 May 2024 | 256.37 | 268.50 | 256.37 | 263.67 | 263.67 | 788,100 |
29 May 2024 | 246.20 | 255.35 | 245.03 | 252.59 | 252.59 | 526,600 |
28 May 2024 | 256.51 | 258.48 | 248.25 | 250.64 | 250.64 | 533,200 |
24 May 2024 | 247.98 | 256.48 | 244.73 | 254.71 | 254.71 | 661,100 |
23 May 2024 | 255.00 | 255.84 | 244.89 | 248.50 | 248.50 | 1,021,400 |
22 May 2024 | 279.00 | 279.53 | 253.90 | 254.31 | 254.31 | 1,000,800 |
21 May 2024 | 278.01 | 279.11 | 271.35 | 274.05 | 274.05 | 444,900 |
20 May 2024 | 277.75 | 284.33 | 275.20 | 279.93 | 279.93 | 486,000 |
17 May 2024 | 285.76 | 287.03 | 277.64 | 278.41 | 278.41 | 467,700 |
16 May 2024 | 294.35 | 295.58 | 286.46 | 286.69 | 286.69 | 465,000 |
15 May 2024 | 300.38 | 305.40 | 293.66 | 296.66 | 296.66 | 582,900 |
14 May 2024 | 299.48 | 304.12 | 290.51 | 290.69 | 290.69 | 555,100 |
13 May 2024 | 294.87 | 305.50 | 290.21 | 292.25 | 292.25 | 738,300 |
10 May 2024 | 295.31 | 298.36 | 285.37 | 290.97 | 290.97 | 530,800 |
09 May 2024 | 279.64 | 294.34 | 278.63 | 294.14 | 294.14 | 598,400 |
08 May 2024 | 273.20 | 278.92 | 270.47 | 278.76 | 278.76 | 492,600 |
07 May 2024 | 281.18 | 288.42 | 278.05 | 278.44 | 278.44 | 461,700 |
06 May 2024 | 278.00 | 282.44 | 275.46 | 280.78 | 280.78 | 659,900 |
03 May 2024 | 271.88 | 281.17 | 271.88 | 275.05 | 275.05 | 936,800 |
02 May 2024 | 249.00 | 262.63 | 245.01 | 262.01 | 262.01 | 693,500 |
01 May 2024 | 246.19 | 254.22 | 239.50 | 245.00 | 245.00 | 614,700 |
30 Apr 2024 | 252.11 | 255.17 | 247.00 | 247.05 | 247.05 | 333,300 |
29 Apr 2024 | 251.84 | 258.10 | 250.77 | 255.76 | 255.76 | 712,200 |
26 Apr 2024 | 243.71 | 252.75 | 243.71 | 248.91 | 248.91 | 478,500 |
25 Apr 2024 | 243.03 | 243.84 | 236.75 | 243.37 | 243.37 | 787,200 |
24 Apr 2024 | 247.51 | 253.07 | 244.43 | 251.85 | 251.85 | 469,700 |
23 Apr 2024 | 247.05 | 251.94 | 244.10 | 248.56 | 248.56 | 509,000 |
22 Apr 2024 | 243.00 | 246.69 | 237.66 | 245.20 | 245.20 | 539,600 |
19 Apr 2024 | 244.19 | 246.63 | 238.28 | 240.41 | 240.41 | 491,200 |
18 Apr 2024 | 245.65 | 249.24 | 242.04 | 245.29 | 245.29 | 531,700 |
17 Apr 2024 | 246.57 | 247.90 | 242.41 | 243.73 | 243.73 | 739,900 |
16 Apr 2024 | 248.50 | 248.78 | 239.48 | 243.27 | 243.27 | 1,136,600 |
15 Apr 2024 | 258.87 | 261.20 | 249.63 | 251.52 | 251.52 | 685,700 |
12 Apr 2024 | 263.30 | 264.63 | 252.49 | 255.18 | 255.18 | 896,300 |
11 Apr 2024 | 263.68 | 268.60 | 260.87 | 267.09 | 267.09 | 819,500 |
10 Apr 2024 | 274.82 | 275.98 | 258.33 | 260.48 | 260.48 | 1,828,200 |
09 Apr 2024 | 278.28 | 290.87 | 275.31 | 288.70 | 288.70 | 997,400 |
08 Apr 2024 | 280.50 | 281.90 | 272.39 | 276.26 | 276.26 | 850,900 |
05 Apr 2024 | 280.25 | 283.65 | 278.15 | 278.30 | 278.30 | 971,200 |
04 Apr 2024 | 300.96 | 303.74 | 282.60 | 282.72 | 282.72 | 1,038,500 |
03 Apr 2024 | 311.83 | 311.83 | 297.17 | 298.36 | 298.36 | 1,084,600 |
02 Apr 2024 | 328.00 | 328.00 | 305.86 | 310.58 | 310.58 | 1,534,100 |
01 Apr 2024 | 349.30 | 350.49 | 333.31 | 334.75 | 334.75 | 1,522,300 |
28 Mar 2024 | 330.54 | 354.86 | 325.51 | 348.26 | 348.26 | 4,873,900 |
27 Mar 2024 | 290.00 | 300.97 | 289.01 | 296.99 | 296.99 | 2,415,300 |
26 Mar 2024 | 286.81 | 289.57 | 275.29 | 286.28 | 286.28 | 1,005,400 |
25 Mar 2024 | 297.22 | 301.29 | 282.91 | 287.28 | 287.28 | 945,100 |
22 Mar 2024 | 311.38 | 312.05 | 296.93 | 297.21 | 297.21 | 749,700 |
21 Mar 2024 | 292.05 | 315.81 | 292.05 | 311.37 | 311.37 | 863,800 |
20 Mar 2024 | 276.74 | 296.14 | 275.79 | 290.06 | 290.06 | 646,800 |
19 Mar 2024 | 277.22 | 283.50 | 275.74 | 278.80 | 278.80 | 429,600 |
18 Mar 2024 | 290.83 | 292.00 | 279.30 | 279.47 | 279.47 | 367,900 |
15 Mar 2024 | 288.02 | 296.19 | 288.02 | 290.73 | 290.73 | 363,200 |
14 Mar 2024 | 303.00 | 303.00 | 287.44 | 291.82 | 291.82 | 492,500 |
13 Mar 2024 | 291.70 | 311.60 | 291.70 | 302.89 | 302.89 | 1,062,900 |
12 Mar 2024 | 282.09 | 288.21 | 279.98 | 287.23 | 287.23 | 464,400 |
11 Mar 2024 | 275.23 | 282.64 | 271.44 | 281.82 | 281.82 | 453,700 |
08 Mar 2024 | 280.47 | 285.46 | 275.00 | 276.96 | 276.96 | 513,300 |
07 Mar 2024 | 273.91 | 277.89 | 271.02 | 274.37 | 274.37 | 346,500 |
06 Mar 2024 | 272.07 | 273.02 | 266.00 | 270.85 | 270.85 | 219,100 |
05 Mar 2024 | 269.05 | 271.96 | 266.23 | 268.24 | 268.24 | 340,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |