Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 101.50 | 104.68 | 100.64 | 102.42 | 102.42 | 2,814,400 |
25 Jul 2024 | 98.29 | 100.61 | 95.74 | 97.74 | 97.74 | 1,721,500 |
24 Jul 2024 | 95.89 | 96.60 | 94.79 | 95.02 | 95.02 | 1,136,500 |
23 Jul 2024 | 95.93 | 96.88 | 94.68 | 95.15 | 95.15 | 1,335,300 |
22 Jul 2024 | 96.05 | 97.70 | 92.39 | 96.70 | 96.70 | 4,095,200 |
19 Jul 2024 | 114.88 | 115.60 | 114.14 | 114.32 | 114.32 | 1,038,500 |
18 Jul 2024 | 118.51 | 118.78 | 115.47 | 115.81 | 115.81 | 516,200 |
17 Jul 2024 | 119.59 | 121.31 | 119.51 | 120.17 | 120.17 | 319,500 |
16 Jul 2024 | 118.27 | 121.17 | 118.01 | 120.44 | 120.44 | 578,300 |
15 Jul 2024 | 119.91 | 120.05 | 118.06 | 118.55 | 118.55 | 650,900 |
12 Jul 2024 | 118.94 | 120.02 | 117.48 | 119.48 | 119.48 | 747,400 |
11 Jul 2024 | 119.27 | 122.01 | 118.71 | 121.45 | 121.45 | 578,900 |
10 Jul 2024 | 120.33 | 120.53 | 118.65 | 119.25 | 119.25 | 326,700 |
09 Jul 2024 | 120.12 | 120.33 | 117.87 | 119.07 | 119.07 | 1,107,400 |
08 Jul 2024 | 120.45 | 120.68 | 118.70 | 119.05 | 119.05 | 769,400 |
05 Jul 2024 | 119.34 | 119.42 | 117.78 | 118.63 | 118.63 | 799,400 |
03 Jul 2024 | 116.25 | 118.23 | 116.25 | 117.85 | 117.85 | 767,000 |
02 Jul 2024 | 114.05 | 114.31 | 112.84 | 113.47 | 113.47 | 565,000 |
01 Jul 2024 | 116.83 | 117.29 | 113.73 | 114.02 | 114.02 | 628,600 |
28 Jun 2024 | 115.83 | 117.17 | 115.83 | 116.44 | 116.44 | 893,500 |
27 Jun 2024 | 114.35 | 116.79 | 114.08 | 116.67 | 116.67 | 595,700 |
26 Jun 2024 | 114.58 | 115.65 | 113.67 | 114.57 | 114.57 | 699,000 |
25 Jun 2024 | 116.64 | 118.61 | 116.46 | 118.37 | 118.37 | 707,100 |
24 Jun 2024 | 114.64 | 117.30 | 114.61 | 115.94 | 115.94 | 417,000 |
21 Jun 2024 | 112.72 | 114.84 | 111.85 | 114.24 | 114.24 | 682,800 |
20 Jun 2024 | 114.06 | 115.80 | 112.50 | 112.65 | 112.65 | 950,800 |
18 Jun 2024 | 117.68 | 117.73 | 116.13 | 117.73 | 117.73 | 427,900 |
17 Jun 2024 | 116.93 | 119.01 | 116.62 | 118.41 | 118.41 | 236,700 |
14 Jun 2024 | 116.46 | 117.74 | 116.03 | 117.47 | 117.47 | 464,600 |
13 Jun 2024 | 119.29 | 119.53 | 117.76 | 118.47 | 118.47 | 310,100 |
12 Jun 2024 | 119.50 | 121.88 | 119.42 | 120.68 | 120.68 | 477,200 |
11 Jun 2024 | 118.25 | 118.81 | 116.99 | 117.83 | 117.83 | 403,300 |
10 Jun 2024 | 120.07 | 120.09 | 118.75 | 119.60 | 119.60 | 590,400 |
07 Jun 2024 | 122.17 | 123.18 | 121.44 | 121.57 | 121.57 | 379,800 |
06 Jun 2024 | 124.54 | 125.34 | 123.44 | 123.63 | 123.63 | 454,700 |
05 Jun 2024 | 125.00 | 127.17 | 124.37 | 124.98 | 124.98 | 641,200 |
04 Jun 2024 | 123.37 | 125.37 | 122.91 | 125.26 | 125.26 | 513,700 |
03 Jun 2024 | 123.07 | 124.14 | 122.38 | 123.35 | 123.35 | 415,600 |
31 May 2024 | 120.72 | 121.97 | 120.51 | 121.64 | 121.64 | 532,300 |
30 May 2024 | 120.29 | 120.87 | 119.27 | 120.29 | 120.29 | 638,400 |
29 May 2024 | 118.99 | 120.75 | 118.06 | 120.07 | 120.07 | 667,700 |
28 May 2024 | 122.92 | 123.37 | 122.09 | 122.44 | 122.44 | 446,800 |
24 May 2024 | 125.16 | 125.29 | 121.70 | 122.64 | 122.64 | 873,800 |
23 May 2024 | 125.72 | 127.92 | 124.58 | 127.70 | 127.70 | 1,114,800 |
22 May 2024 | 124.00 | 126.53 | 122.78 | 123.39 | 123.39 | 1,540,800 |
21 May 2024 | 122.09 | 123.03 | 120.29 | 121.77 | 121.77 | 1,437,800 |
20 May 2024 | 125.14 | 125.65 | 122.13 | 122.67 | 122.67 | 1,062,800 |
17 May 2024 | 125.61 | 126.62 | 125.03 | 125.59 | 125.59 | 767,200 |
16 May 2024 | 128.68 | 128.71 | 126.08 | 126.42 | 126.42 | 793,000 |
15 May 2024 | 129.04 | 129.72 | 127.44 | 128.22 | 128.22 | 603,900 |
14 May 2024 | 128.28 | 129.07 | 127.88 | 128.60 | 128.60 | 567,100 |
13 May 2024 | 130.28 | 130.28 | 128.31 | 128.56 | 128.56 | 447,000 |
10 May 2024 | 130.58 | 130.92 | 129.34 | 129.35 | 129.35 | 1,341,500 |
09 May 2024 | 131.60 | 131.91 | 127.63 | 130.18 | 130.18 | 1,055,900 |
08 May 2024 | 131.18 | 134.12 | 131.18 | 131.60 | 131.60 | 754,000 |
07 May 2024 | 133.09 | 135.89 | 127.74 | 128.16 | 128.16 | 1,085,800 |
06 May 2024 | 139.62 | 141.91 | 139.54 | 141.34 | 141.34 | 134,400 |
03 May 2024 | 140.17 | 140.99 | 138.78 | 140.30 | 140.30 | 356,700 |
02 May 2024 | 137.51 | 140.13 | 137.14 | 139.79 | 139.79 | 205,500 |
01 May 2024 | 135.17 | 137.85 | 133.48 | 136.59 | 136.59 | 185,000 |
30 Apr 2024 | 138.45 | 139.59 | 136.04 | 136.20 | 136.20 | 246,300 |
29 Apr 2024 | 139.84 | 140.37 | 139.10 | 139.86 | 139.86 | 154,100 |
26 Apr 2024 | 139.63 | 140.09 | 138.80 | 139.91 | 139.91 | 167,500 |
25 Apr 2024 | 137.81 | 140.13 | 136.29 | 140.00 | 140.00 | 478,600 |
24 Apr 2024 | 139.81 | 140.66 | 138.00 | 138.35 | 138.35 | 296,800 |
23 Apr 2024 | 140.64 | 143.69 | 140.05 | 142.55 | 142.55 | 311,400 |
22 Apr 2024 | 139.40 | 141.78 | 139.03 | 140.78 | 140.78 | 262,300 |
19 Apr 2024 | 136.45 | 139.76 | 136.45 | 138.88 | 138.88 | 418,100 |
18 Apr 2024 | 140.39 | 140.39 | 134.76 | 135.40 | 135.40 | 720,800 |
17 Apr 2024 | 139.25 | 139.25 | 135.38 | 136.35 | 136.35 | 456,800 |
16 Apr 2024 | 137.50 | 137.50 | 135.66 | 135.81 | 135.81 | 320,300 |
15 Apr 2024 | 140.60 | 141.28 | 137.54 | 138.11 | 138.11 | 341,000 |
12 Apr 2024 | 138.01 | 139.64 | 136.18 | 139.31 | 139.31 | 739,500 |
11 Apr 2024 | 142.59 | 146.02 | 142.25 | 145.63 | 145.63 | 285,300 |
10 Apr 2024 | 147.80 | 149.20 | 145.02 | 145.86 | 145.86 | 373,300 |
09 Apr 2024 | 148.89 | 149.65 | 146.86 | 148.08 | 148.08 | 304,700 |
08 Apr 2024 | 148.44 | 150.73 | 147.73 | 148.58 | 148.58 | 369,600 |
05 Apr 2024 | 143.22 | 146.60 | 143.22 | 145.74 | 145.74 | 469,800 |
04 Apr 2024 | 146.97 | 148.76 | 143.38 | 144.17 | 144.17 | 901,000 |
03 Apr 2024 | 144.25 | 146.86 | 144.25 | 146.22 | 146.22 | 425,200 |
02 Apr 2024 | 142.97 | 143.75 | 141.00 | 142.69 | 142.69 | 379,000 |
01 Apr 2024 | 145.59 | 147.78 | 145.59 | 146.50 | 146.50 | 254,700 |
28 Mar 2024 | 145.75 | 146.89 | 144.78 | 145.59 | 145.59 | 290,200 |
27 Mar 2024 | 146.39 | 146.84 | 145.26 | 146.02 | 146.02 | 428,900 |
26 Mar 2024 | 144.90 | 146.93 | 144.65 | 146.68 | 146.68 | 302,200 |
25 Mar 2024 | 144.14 | 145.87 | 143.86 | 145.70 | 145.70 | 350,000 |
22 Mar 2024 | 144.53 | 145.87 | 144.28 | 145.71 | 145.71 | 221,600 |
21 Mar 2024 | 145.51 | 146.46 | 144.54 | 146.10 | 146.10 | 306,500 |
20 Mar 2024 | 142.50 | 146.48 | 142.19 | 146.01 | 146.01 | 209,100 |
19 Mar 2024 | 144.29 | 145.28 | 142.46 | 142.92 | 142.92 | 607,800 |
18 Mar 2024 | 141.24 | 143.85 | 140.64 | 143.80 | 143.80 | 388,600 |
15 Mar 2024 | 140.46 | 142.03 | 140.16 | 141.96 | 141.96 | 466,600 |
14 Mar 2024 | 137.18 | 137.83 | 136.02 | 136.20 | 136.20 | 448,800 |
13 Mar 2024 | 138.22 | 138.83 | 135.67 | 138.83 | 138.83 | 627,800 |
12 Mar 2024 | 140.12 | 140.20 | 137.77 | 138.77 | 138.77 | 405,100 |
11 Mar 2024 | 141.08 | 141.67 | 140.68 | 141.38 | 141.38 | 324,600 |
08 Mar 2024 | 142.32 | 143.03 | 140.16 | 141.69 | 141.69 | 281,400 |
07 Mar 2024 | 141.97 | 142.30 | 140.57 | 141.88 | 141.88 | 229,700 |
06 Mar 2024 | 138.72 | 139.93 | 138.72 | 139.71 | 139.71 | 219,300 |
05 Mar 2024 | 137.40 | 138.52 | 136.48 | 137.55 | 137.55 | 232,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |