Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 127.50 | 136.45 | 127.55 | 132.85 | 132.85 | 4,184,242 |
25 Jul 2024 | 123.71 | 131.88 | 122.14 | 124.10 | 124.10 | 3,450,100 |
24 Jul 2024 | 125.78 | 128.10 | 122.87 | 123.42 | 123.42 | 2,591,700 |
23 Jul 2024 | 127.10 | 130.60 | 124.11 | 129.11 | 129.11 | 2,593,400 |
22 Jul 2024 | 133.42 | 135.26 | 127.21 | 128.89 | 128.89 | 3,395,600 |
19 Jul 2024 | 129.70 | 136.13 | 128.79 | 130.06 | 130.06 | 5,631,200 |
18 Jul 2024 | 135.29 | 137.41 | 128.21 | 129.18 | 129.18 | 3,768,600 |
17 Jul 2024 | 139.43 | 142.88 | 132.12 | 133.75 | 133.75 | 5,102,000 |
16 Jul 2024 | 142.90 | 147.25 | 140.68 | 145.03 | 145.03 | 4,346,700 |
15 Jul 2024 | 137.22 | 144.29 | 136.75 | 142.09 | 142.09 | 4,480,700 |
12 Jul 2024 | 131.23 | 140.91 | 130.32 | 136.24 | 136.24 | 6,886,900 |
11 Jul 2024 | 133.21 | 136.07 | 127.70 | 129.93 | 129.93 | 3,444,000 |
10 Jul 2024 | 131.50 | 136.55 | 126.61 | 130.97 | 130.97 | 7,472,100 |
09 Jul 2024 | 122.30 | 125.87 | 120.76 | 125.70 | 125.70 | 2,803,100 |
08 Jul 2024 | 129.06 | 129.99 | 120.05 | 122.32 | 122.32 | 3,725,800 |
05 Jul 2024 | 126.95 | 128.46 | 124.02 | 128.05 | 128.05 | 2,494,300 |
03 Jul 2024 | 127.10 | 129.08 | 125.60 | 127.84 | 127.84 | 1,567,500 |
02 Jul 2024 | 125.00 | 128.36 | 121.47 | 127.53 | 127.53 | 3,195,600 |
01 Jul 2024 | 128.99 | 129.49 | 121.01 | 124.35 | 124.35 | 4,317,700 |
28 Jun 2024 | 133.43 | 136.92 | 124.11 | 128.72 | 128.72 | 19,539,400 |
27 Jun 2024 | 126.97 | 134.68 | 124.18 | 132.88 | 132.88 | 5,690,500 |
26 Jun 2024 | 126.55 | 131.41 | 124.12 | 126.60 | 126.60 | 5,121,100 |
25 Jun 2024 | 118.45 | 129.41 | 116.85 | 128.58 | 128.58 | 6,414,400 |
24 Jun 2024 | 113.09 | 120.84 | 111.55 | 119.50 | 119.50 | 4,452,500 |
21 Jun 2024 | 109.85 | 112.99 | 107.75 | 112.99 | 112.99 | 4,408,200 |
20 Jun 2024 | 109.99 | 113.43 | 106.32 | 109.85 | 109.85 | 3,087,400 |
18 Jun 2024 | 107.80 | 111.75 | 107.55 | 110.78 | 110.78 | 2,709,700 |
17 Jun 2024 | 101.91 | 109.75 | 100.05 | 108.94 | 108.94 | 3,423,900 |
14 Jun 2024 | 105.55 | 105.55 | 101.28 | 103.06 | 103.06 | 2,772,500 |
13 Jun 2024 | 111.01 | 111.01 | 105.27 | 106.74 | 106.74 | 4,370,900 |
12 Jun 2024 | 107.99 | 115.00 | 107.01 | 111.07 | 111.07 | 7,976,400 |
11 Jun 2024 | 105.86 | 106.57 | 101.14 | 104.12 | 104.12 | 3,571,500 |
10 Jun 2024 | 106.55 | 110.66 | 105.56 | 108.05 | 108.05 | 4,357,800 |
07 Jun 2024 | 103.20 | 110.94 | 102.61 | 106.56 | 106.56 | 5,491,300 |
06 Jun 2024 | 107.73 | 109.89 | 103.27 | 104.67 | 104.67 | 4,948,000 |
05 Jun 2024 | 101.50 | 105.19 | 100.60 | 103.04 | 103.04 | 3,482,700 |
04 Jun 2024 | 98.80 | 101.49 | 97.92 | 101.10 | 101.10 | 3,115,500 |
03 Jun 2024 | 103.28 | 104.00 | 97.55 | 98.96 | 98.96 | 2,398,100 |
31 May 2024 | 103.04 | 103.30 | 98.07 | 99.98 | 99.98 | 3,733,700 |
30 May 2024 | 105.49 | 107.67 | 101.68 | 102.39 | 102.39 | 3,168,400 |
29 May 2024 | 103.00 | 107.27 | 101.54 | 105.05 | 105.05 | 2,762,600 |
28 May 2024 | 110.75 | 111.01 | 103.31 | 104.59 | 104.59 | 3,399,900 |
24 May 2024 | 111.91 | 112.79 | 108.57 | 109.15 | 109.15 | 2,446,500 |
23 May 2024 | 116.00 | 116.65 | 108.66 | 109.91 | 109.91 | 3,252,400 |
22 May 2024 | 115.98 | 118.43 | 114.42 | 115.72 | 115.72 | 2,441,300 |
21 May 2024 | 116.67 | 117.71 | 113.68 | 115.03 | 115.03 | 2,195,300 |
20 May 2024 | 116.40 | 120.92 | 114.88 | 117.50 | 117.50 | 2,547,900 |
17 May 2024 | 117.83 | 118.93 | 115.48 | 117.50 | 117.50 | 2,737,300 |
16 May 2024 | 120.36 | 123.44 | 117.29 | 117.93 | 117.93 | 3,535,900 |
15 May 2024 | 123.12 | 123.51 | 117.74 | 121.07 | 121.07 | 3,780,100 |
14 May 2024 | 121.54 | 124.62 | 118.37 | 120.95 | 120.95 | 4,131,800 |
13 May 2024 | 119.60 | 122.93 | 116.64 | 116.90 | 116.90 | 4,543,100 |
10 May 2024 | 119.80 | 120.06 | 115.26 | 117.00 | 117.00 | 3,012,100 |
09 May 2024 | 115.25 | 121.22 | 112.70 | 120.41 | 120.41 | 3,317,600 |
08 May 2024 | 114.91 | 116.40 | 112.62 | 114.42 | 114.42 | 3,655,500 |
07 May 2024 | 122.60 | 124.27 | 116.40 | 116.66 | 116.66 | 5,116,800 |
06 May 2024 | 124.30 | 129.00 | 122.64 | 122.97 | 122.97 | 7,062,200 |
03 May 2024 | 119.20 | 124.20 | 115.79 | 121.67 | 121.67 | 8,528,400 |
02 May 2024 | 119.95 | 122.30 | 111.45 | 116.50 | 116.50 | 24,220,800 |
01 May 2024 | 82.58 | 91.12 | 82.00 | 87.09 | 87.09 | 13,661,600 |
30 Apr 2024 | 82.00 | 83.63 | 80.07 | 82.92 | 82.92 | 3,920,400 |
29 Apr 2024 | 85.76 | 88.48 | 83.35 | 83.76 | 83.76 | 4,840,900 |
26 Apr 2024 | 77.95 | 84.51 | 77.00 | 84.31 | 84.31 | 4,904,600 |
25 Apr 2024 | 71.50 | 77.53 | 71.39 | 77.50 | 77.50 | 3,304,600 |
24 Apr 2024 | 76.00 | 77.98 | 74.88 | 75.35 | 75.35 | 2,869,900 |
23 Apr 2024 | 72.79 | 77.53 | 72.06 | 75.62 | 75.62 | 4,327,000 |
22 Apr 2024 | 72.40 | 72.99 | 67.61 | 71.44 | 71.44 | 4,105,300 |
19 Apr 2024 | 69.58 | 72.07 | 69.47 | 71.36 | 71.36 | 3,357,200 |
18 Apr 2024 | 71.75 | 73.25 | 69.25 | 71.15 | 71.15 | 4,732,300 |
17 Apr 2024 | 72.20 | 73.39 | 67.95 | 69.16 | 69.16 | 3,542,900 |
16 Apr 2024 | 68.92 | 71.34 | 68.37 | 70.64 | 70.64 | 4,602,800 |
15 Apr 2024 | 74.72 | 75.20 | 69.12 | 69.83 | 69.83 | 5,893,100 |
12 Apr 2024 | 78.65 | 79.09 | 74.26 | 74.99 | 74.99 | 4,133,900 |
11 Apr 2024 | 79.91 | 81.48 | 76.92 | 80.44 | 80.44 | 4,827,300 |
10 Apr 2024 | 80.05 | 83.28 | 78.65 | 80.52 | 80.52 | 3,588,300 |
09 Apr 2024 | 83.84 | 84.55 | 80.48 | 83.68 | 83.68 | 2,622,900 |
08 Apr 2024 | 85.72 | 86.86 | 82.64 | 82.67 | 82.67 | 2,049,600 |
05 Apr 2024 | 81.32 | 84.60 | 80.91 | 83.84 | 83.84 | 2,173,200 |
04 Apr 2024 | 84.00 | 86.57 | 82.00 | 82.44 | 82.44 | 3,733,400 |
03 Apr 2024 | 81.56 | 84.31 | 80.82 | 82.40 | 82.40 | 2,133,300 |
02 Apr 2024 | 84.32 | 85.16 | 81.43 | 82.87 | 82.87 | 3,088,700 |
01 Apr 2024 | 87.58 | 87.82 | 85.05 | 86.79 | 86.79 | 2,210,000 |
28 Mar 2024 | 90.46 | 92.01 | 85.79 | 87.91 | 87.91 | 4,019,300 |
27 Mar 2024 | 91.65 | 93.10 | 88.55 | 90.31 | 90.31 | 3,849,000 |
26 Mar 2024 | 90.71 | 94.04 | 88.96 | 90.81 | 90.81 | 5,038,200 |
25 Mar 2024 | 86.89 | 91.60 | 86.89 | 88.41 | 88.41 | 3,896,200 |
22 Mar 2024 | 87.02 | 87.71 | 84.40 | 85.94 | 85.94 | 2,965,100 |
21 Mar 2024 | 86.06 | 89.96 | 85.76 | 87.71 | 87.71 | 4,603,200 |
20 Mar 2024 | 80.21 | 86.45 | 79.52 | 86.42 | 86.42 | 6,698,500 |
19 Mar 2024 | 78.58 | 80.60 | 76.12 | 78.88 | 78.88 | 4,615,100 |
18 Mar 2024 | 80.14 | 83.06 | 78.64 | 80.79 | 80.79 | 3,805,500 |
15 Mar 2024 | 75.91 | 82.27 | 74.42 | 79.58 | 79.58 | 7,894,000 |
14 Mar 2024 | 78.55 | 79.71 | 75.56 | 76.68 | 76.68 | 3,557,900 |
13 Mar 2024 | 76.39 | 80.73 | 76.39 | 79.67 | 79.67 | 3,074,300 |
12 Mar 2024 | 80.47 | 80.96 | 75.34 | 76.28 | 76.28 | 4,942,000 |
11 Mar 2024 | 84.29 | 84.64 | 77.97 | 78.10 | 78.10 | 4,977,100 |
08 Mar 2024 | 86.15 | 90.48 | 82.50 | 85.30 | 85.30 | 11,700,700 |
07 Mar 2024 | 78.31 | 81.47 | 76.66 | 79.47 | 79.47 | 5,516,400 |
06 Mar 2024 | 79.15 | 81.07 | 77.50 | 77.81 | 77.81 | 4,406,500 |
05 Mar 2024 | 80.61 | 81.26 | 75.80 | 77.33 | 77.33 | 4,920,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |