Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 180.96 | 187.20 | 179.94 | 186.19 | 186.19 | 16,844,463 |
04 Jul 2024 | 182.95 | 182.95 | 178.00 | 180.97 | 180.97 | 9,860,769 |
03 Jul 2024 | 178.00 | 183.30 | 177.20 | 181.46 | 181.46 | 36,051,344 |
02 Jul 2024 | 178.35 | 178.50 | 173.91 | 175.02 | 175.02 | 6,398,642 |
01 Jul 2024 | 177.30 | 179.20 | 176.72 | 177.74 | 177.74 | 5,278,090 |
28 Jun 2024 | 178.00 | 179.40 | 176.80 | 177.25 | 177.25 | 5,586,121 |
27 Jun 2024 | 176.70 | 179.20 | 175.46 | 177.02 | 177.02 | 12,594,627 |
26 Jun 2024 | 176.00 | 179.19 | 174.60 | 177.17 | 177.17 | 10,907,675 |
25 Jun 2024 | 176.95 | 177.64 | 175.05 | 176.00 | 176.00 | 6,501,716 |
24 Jun 2024 | 175.74 | 177.00 | 172.13 | 175.84 | 175.84 | 16,360,199 |
21 Jun 2024 | 179.73 | 179.73 | 175.70 | 176.52 | 176.52 | 9,510,818 |
20 Jun 2024 | 175.95 | 179.46 | 175.00 | 178.88 | 178.88 | 13,690,057 |
19 Jun 2024 | 175.09 | 177.45 | 173.41 | 174.55 | 174.55 | 29,598,134 |
18 Jun 2024 | 174.90 | 176.20 | 173.25 | 175.09 | 175.09 | 10,019,555 |
14 Jun 2024 | 173.26 | 174.89 | 172.40 | 174.40 | 174.40 | 11,108,163 |
13 Jun 2024 | 175.01 | 175.10 | 171.60 | 172.26 | 172.26 | 11,800,445 |
12 Jun 2024 | 167.80 | 174.56 | 166.45 | 173.86 | 173.86 | 31,959,137 |
11 Jun 2024 | 166.01 | 168.54 | 164.45 | 167.59 | 167.59 | 11,979,407 |
10 Jun 2024 | 165.90 | 166.65 | 162.77 | 164.85 | 164.85 | 18,888,960 |
07 Jun 2024 | 165.00 | 167.05 | 164.25 | 165.05 | 165.05 | 9,139,816 |
06 Jun 2024 | 167.70 | 169.10 | 163.75 | 164.55 | 164.55 | 10,103,459 |
05 Jun 2024 | 156.00 | 167.05 | 150.90 | 166.05 | 166.05 | 39,670,558 |
04 Jun 2024 | 165.10 | 165.35 | 148.00 | 154.65 | 154.65 | 19,975,571 |
03 Jun 2024 | 165.25 | 167.00 | 163.55 | 164.35 | 164.35 | 20,720,708 |
31 May 2024 | 161.50 | 162.75 | 160.15 | 162.05 | 162.05 | 8,705,347 |
30 May 2024 | 159.95 | 162.00 | 159.35 | 160.30 | 160.30 | 8,503,177 |
29 May 2024 | 159.50 | 160.90 | 158.50 | 159.50 | 159.50 | 10,114,326 |
28 May 2024 | 164.15 | 164.30 | 159.50 | 160.00 | 160.00 | 5,526,636 |
27 May 2024 | 164.30 | 165.20 | 162.60 | 163.65 | 163.65 | 17,962,246 |
24 May 2024 | 162.55 | 164.45 | 162.35 | 163.45 | 163.45 | 6,465,598 |
23 May 2024 | 163.35 | 164.15 | 162.05 | 162.80 | 162.80 | 6,626,566 |
22 May 2024 | 163.60 | 163.85 | 161.30 | 162.40 | 162.40 | 15,020,638 |
21 May 2024 | 164.00 | 165.20 | 162.25 | 163.65 | 163.65 | 8,380,426 |
17 May 2024 | 164.00 | 164.90 | 163.20 | 163.85 | 163.85 | 8,301,634 |
16 May 2024 | 163.95 | 164.80 | 161.70 | 164.10 | 164.10 | 7,523,851 |
15 May 2024 | 163.90 | 164.40 | 161.80 | 162.75 | 162.75 | 11,602,958 |
14 May 2024 | 162.50 | 164.25 | 161.15 | 163.90 | 163.90 | 10,674,881 |
13 May 2024 | 160.95 | 162.55 | 158.25 | 161.70 | 161.70 | 16,577,995 |
10 May 2024 | 158.15 | 160.35 | 156.50 | 159.95 | 159.95 | 10,878,308 |
09 May 2024 | 158.00 | 160.15 | 156.35 | 157.05 | 157.05 | 8,372,049 |
08 May 2024 | 159.75 | 161.00 | 156.75 | 157.25 | 157.25 | 18,895,207 |
07 May 2024 | 164.00 | 164.50 | 159.10 | 159.75 | 159.75 | 11,483,902 |
06 May 2024 | 167.70 | 167.70 | 160.55 | 163.70 | 163.70 | 19,660,309 |
03 May 2024 | 168.50 | 169.50 | 164.00 | 165.95 | 165.95 | 17,758,980 |
02 May 2024 | 169.50 | 170.30 | 162.85 | 168.00 | 168.00 | 75,875,713 |
30 Apr 2024 | 161.40 | 164.65 | 159.55 | 162.60 | 162.60 | 32,465,189 |
29 Apr 2024 | 158.00 | 160.90 | 156.05 | 160.45 | 160.45 | 24,049,248 |
26 Apr 2024 | 156.30 | 158.55 | 156.05 | 157.10 | 157.10 | 15,126,683 |
25 Apr 2024 | 153.50 | 156.60 | 153.50 | 155.95 | 155.95 | 17,911,036 |
24 Apr 2024 | 154.10 | 154.45 | 152.95 | 153.60 | 153.60 | 7,177,359 |
23 Apr 2024 | 154.40 | 154.50 | 152.80 | 153.75 | 153.75 | 9,181,183 |
22 Apr 2024 | 152.55 | 154.70 | 152.40 | 153.50 | 153.50 | 12,152,983 |
19 Apr 2024 | 151.00 | 153.60 | 148.50 | 151.85 | 151.85 | 10,378,590 |
18 Apr 2024 | 152.40 | 155.50 | 151.90 | 152.15 | 152.15 | 12,619,744 |
16 Apr 2024 | 153.60 | 154.30 | 151.70 | 152.10 | 152.10 | 13,947,991 |
15 Apr 2024 | 153.95 | 156.00 | 152.85 | 155.00 | 155.00 | 18,051,649 |
12 Apr 2024 | 159.45 | 160.20 | 155.80 | 155.95 | 155.95 | 16,558,634 |
10 Apr 2024 | 157.00 | 159.50 | 153.60 | 159.00 | 159.00 | 40,162,551 |
09 Apr 2024 | 155.00 | 158.65 | 154.70 | 155.80 | 155.80 | 17,300,199 |
08 Apr 2024 | 155.55 | 155.55 | 151.35 | 154.40 | 154.40 | 13,919,010 |
05 Apr 2024 | 153.20 | 154.85 | 151.25 | 154.55 | 154.55 | 9,900,539 |
04 Apr 2024 | 156.75 | 156.75 | 152.25 | 152.45 | 152.45 | 16,855,917 |
03 Apr 2024 | 154.00 | 155.05 | 152.25 | 154.50 | 154.50 | 12,129,473 |
02 Apr 2024 | 153.40 | 154.55 | 152.60 | 154.05 | 154.05 | 8,112,500 |
01 Apr 2024 | 152.00 | 153.00 | 150.90 | 152.35 | 152.35 | 8,748,792 |
28 Mar 2024 | 150.95 | 151.00 | 149.05 | 150.20 | 150.20 | 7,208,707 |
27 Mar 2024 | 149.80 | 151.40 | 148.50 | 149.80 | 149.80 | 20,853,016 |
26 Mar 2024 | 149.60 | 151.50 | 148.65 | 149.80 | 149.80 | 7,742,995 |
22 Mar 2024 | 150.00 | 151.30 | 149.10 | 149.60 | 149.60 | 8,409,218 |
21 Mar 2024 | 149.00 | 150.25 | 147.00 | 149.95 | 149.95 | 6,212,045 |
20 Mar 2024 | 148.95 | 149.40 | 145.85 | 147.45 | 147.45 | 14,058,739 |
19 Mar 2024 | 148.00 | 148.50 | 145.65 | 147.50 | 147.50 | 8,094,302 |
18 Mar 2024 | 151.00 | 152.25 | 146.90 | 147.35 | 147.35 | 20,703,599 |
15 Mar 2024 | 146.75 | 151.15 | 146.00 | 150.45 | 150.45 | 18,505,435 |
14 Mar 2024 | 146.00 | 148.25 | 139.65 | 146.05 | 146.05 | 23,395,531 |
13 Mar 2024 | 152.35 | 152.75 | 146.75 | 148.50 | 148.50 | 12,273,615 |
12 Mar 2024 | 156.00 | 156.35 | 151.25 | 151.75 | 151.75 | 12,926,472 |
11 Mar 2024 | 156.35 | 157.20 | 154.65 | 155.40 | 155.40 | 12,353,089 |
07 Mar 2024 | 157.95 | 158.00 | 155.65 | 156.35 | 156.35 | 7,038,942 |
06 Mar 2024 | 155.45 | 158.55 | 152.70 | 157.25 | 157.25 | 28,581,350 |
05 Mar 2024 | 153.20 | 157.20 | 153.10 | 155.20 | 155.20 | 15,097,161 |
04 Mar 2024 | 154.30 | 154.30 | 152.15 | 153.60 | 153.60 | 11,491,625 |
01 Mar 2024 | 151.40 | 153.00 | 150.90 | 152.60 | 152.60 | 7,683,577 |
29 Feb 2024 | 150.90 | 151.20 | 148.10 | 150.40 | 150.40 | 12,829,211 |
28 Feb 2024 | 154.20 | 154.60 | 149.75 | 150.30 | 150.30 | 9,726,132 |
27 Feb 2024 | 152.70 | 154.75 | 151.05 | 154.20 | 154.20 | 15,504,425 |
26 Feb 2024 | 152.50 | 153.10 | 149.90 | 151.50 | 151.50 | 25,950,539 |
23 Feb 2024 | 154.90 | 154.90 | 152.00 | 152.45 | 152.45 | 21,338,955 |
22 Feb 2024 | 154.70 | 154.80 | 152.35 | 153.60 | 153.60 | 9,963,362 |
21 Feb 2024 | 156.10 | 156.10 | 153.25 | 153.75 | 153.75 | 14,375,228 |
20 Feb 2024 | 153.00 | 155.60 | 149.15 | 154.40 | 154.40 | 33,045,447 |
19 Feb 2024 | 165.95 | 166.35 | 162.35 | 162.95 | 162.95 | 14,982,976 |
16 Feb 2024 | 157.25 | 165.80 | 156.20 | 164.70 | 164.70 | 51,750,478 |
15 Feb 2024 | 150.00 | 157.20 | 149.40 | 156.60 | 156.60 | 29,844,812 |
14 Feb 2024 | 146.30 | 150.15 | 145.50 | 149.45 | 149.45 | 12,223,910 |
13 Feb 2024 | 146.20 | 148.30 | 144.25 | 147.70 | 147.70 | 8,633,927 |
12 Feb 2024 | 148.40 | 148.40 | 145.40 | 146.65 | 146.65 | 15,243,144 |
09 Feb 2024 | 147.00 | 147.65 | 143.35 | 147.30 | 147.30 | 10,858,532 |
08 Feb 2024 | 150.00 | 151.40 | 146.10 | 146.65 | 146.65 | 10,083,699 |
07 Feb 2024 | 147.90 | 149.90 | 147.30 | 149.20 | 149.20 | 16,778,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |