Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 150.81 | 162.87 | 148.51 | 160.71 | 160.71 | 3,436,000 |
25 Jul 2024 | 127.16 | 136.75 | 127.04 | 134.50 | 134.50 | 1,459,100 |
24 Jul 2024 | 127.65 | 129.47 | 126.74 | 127.18 | 127.18 | 655,400 |
23 Jul 2024 | 126.06 | 128.38 | 125.33 | 128.06 | 128.06 | 801,300 |
22 Jul 2024 | 128.97 | 129.44 | 125.62 | 127.32 | 127.32 | 1,078,900 |
19 Jul 2024 | 130.97 | 131.87 | 128.55 | 129.04 | 129.04 | 573,700 |
18 Jul 2024 | 132.27 | 136.40 | 130.61 | 131.18 | 131.18 | 852,700 |
17 Jul 2024 | 131.06 | 133.32 | 129.95 | 131.97 | 131.97 | 707,000 |
16 Jul 2024 | 128.85 | 132.96 | 128.85 | 132.70 | 132.70 | 871,900 |
15 Jul 2024 | 126.69 | 129.30 | 126.13 | 127.83 | 127.83 | 803,900 |
12 Jul 2024 | 122.09 | 126.40 | 122.00 | 124.97 | 124.97 | 833,900 |
11 Jul 2024 | 116.15 | 121.62 | 115.35 | 121.30 | 121.30 | 1,131,600 |
10 Jul 2024 | 110.95 | 113.96 | 110.95 | 112.94 | 112.94 | 850,900 |
09 Jul 2024 | 111.64 | 111.83 | 109.90 | 109.98 | 109.98 | 610,800 |
08 Jul 2024 | 110.30 | 111.92 | 109.97 | 111.85 | 111.85 | 685,600 |
05 Jul 2024 | 109.64 | 110.17 | 107.88 | 108.83 | 108.83 | 983,100 |
03 Jul 2024 | 111.05 | 111.50 | 109.72 | 109.85 | 109.85 | 230,500 |
02 Jul 2024 | 109.29 | 111.30 | 109.17 | 110.33 | 110.33 | 556,600 |
01 Jul 2024 | 113.92 | 114.17 | 109.77 | 109.90 | 109.90 | 821,400 |
28 Jun 2024 | 108.30 | 113.91 | 108.12 | 113.59 | 113.59 | 1,281,900 |
27 Jun 2024 | 106.50 | 108.24 | 106.41 | 108.05 | 108.05 | 548,900 |
26 Jun 2024 | 108.53 | 108.53 | 105.99 | 106.81 | 106.81 | 1,213,400 |
25 Jun 2024 | 112.13 | 112.13 | 104.88 | 106.33 | 106.33 | 1,060,900 |
24 Jun 2024 | 113.06 | 113.95 | 112.55 | 112.77 | 112.77 | 663,700 |
21 Jun 2024 | 111.49 | 113.09 | 110.66 | 113.00 | 113.00 | 1,042,400 |
20 Jun 2024 | 111.22 | 112.14 | 110.55 | 111.35 | 111.35 | 372,400 |
18 Jun 2024 | 111.74 | 113.31 | 111.39 | 111.50 | 111.50 | 541,700 |
17 Jun 2024 | 111.61 | 113.40 | 110.64 | 112.45 | 112.45 | 516,500 |
14 Jun 2024 | 111.76 | 112.54 | 110.90 | 112.02 | 112.02 | 600,900 |
13 Jun 2024 | 115.05 | 115.53 | 112.89 | 113.78 | 113.78 | 463,700 |
12 Jun 2024 | 117.31 | 119.30 | 114.86 | 115.50 | 115.50 | 708,600 |
11 Jun 2024 | 116.64 | 116.99 | 112.97 | 113.74 | 113.74 | 984,300 |
10 Jun 2024 | 116.06 | 118.35 | 115.05 | 118.08 | 118.08 | 760,700 |
07 Jun 2024 | 113.38 | 114.97 | 113.22 | 113.43 | 113.43 | 575,200 |
06 Jun 2024 | 117.47 | 117.47 | 115.36 | 115.97 | 115.97 | 417,500 |
05 Jun 2024 | 116.46 | 117.98 | 114.67 | 117.93 | 117.93 | 557,500 |
04 Jun 2024 | 119.62 | 120.54 | 115.63 | 115.66 | 115.66 | 858,300 |
03 Jun 2024 | 122.68 | 122.68 | 119.75 | 121.11 | 121.11 | 467,900 |
31 May 2024 | 119.49 | 122.08 | 119.34 | 121.93 | 121.93 | 660,800 |
30 May 2024 | 117.23 | 118.71 | 117.00 | 118.61 | 118.61 | 679,300 |
29 May 2024 | 114.20 | 116.11 | 114.20 | 116.02 | 116.02 | 460,800 |
28 May 2024 | 116.56 | 116.74 | 114.90 | 115.76 | 115.76 | 568,300 |
24 May 2024 | 116.88 | 116.88 | 115.75 | 116.43 | 116.43 | 310,500 |
23 May 2024 | 117.82 | 117.82 | 114.49 | 115.76 | 115.76 | 535,600 |
22 May 2024 | 118.69 | 119.57 | 116.92 | 117.41 | 117.41 | 610,600 |
21 May 2024 | 118.66 | 119.60 | 117.22 | 119.56 | 119.56 | 705,500 |
20 May 2024 | 120.64 | 120.64 | 118.58 | 118.92 | 118.92 | 622,200 |
17 May 2024 | 121.02 | 121.12 | 120.15 | 120.36 | 120.36 | 480,300 |
16 May 2024 | 122.56 | 123.11 | 120.84 | 120.87 | 120.87 | 421,700 |
15 May 2024 | 125.53 | 126.62 | 123.24 | 123.28 | 123.28 | 761,600 |
14 May 2024 | 122.61 | 123.33 | 121.46 | 123.02 | 123.02 | 695,200 |
13 May 2024 | 120.77 | 122.83 | 120.77 | 121.07 | 121.07 | 394,500 |
10 May 2024 | 119.92 | 120.22 | 118.82 | 119.81 | 119.81 | 469,800 |
09 May 2024 | 118.30 | 119.78 | 117.83 | 119.72 | 119.72 | 412,600 |
08 May 2024 | 117.45 | 118.30 | 117.23 | 118.22 | 118.22 | 497,400 |
07 May 2024 | 118.58 | 118.58 | 117.38 | 118.11 | 118.11 | 524,600 |
06 May 2024 | 118.17 | 118.57 | 116.89 | 118.04 | 118.04 | 584,400 |
03 May 2024 | 118.57 | 120.47 | 115.85 | 116.37 | 116.37 | 431,400 |
02 May 2024 | 116.50 | 116.50 | 113.51 | 115.62 | 115.62 | 480,100 |
01 May 2024 | 115.13 | 120.33 | 114.48 | 114.87 | 114.87 | 787,800 |
30 Apr 2024 | 116.67 | 118.48 | 115.11 | 115.32 | 115.32 | 573,000 |
29 Apr 2024 | 115.65 | 119.62 | 115.65 | 118.43 | 118.43 | 1,027,300 |
26 Apr 2024 | 117.98 | 120.49 | 112.46 | 115.45 | 115.45 | 1,100,200 |
25 Apr 2024 | 109.59 | 110.93 | 107.06 | 110.27 | 110.27 | 832,400 |
24 Apr 2024 | 112.05 | 113.39 | 110.04 | 111.40 | 111.40 | 534,700 |
23 Apr 2024 | 110.09 | 114.22 | 109.92 | 113.44 | 113.44 | 550,100 |
22 Apr 2024 | 109.35 | 110.70 | 108.90 | 109.95 | 109.95 | 535,800 |
19 Apr 2024 | 108.21 | 109.62 | 108.21 | 108.88 | 108.88 | 408,000 |
18 Apr 2024 | 109.65 | 110.18 | 107.42 | 108.08 | 108.08 | 598,900 |
17 Apr 2024 | 110.38 | 110.41 | 108.19 | 108.27 | 108.27 | 468,700 |
16 Apr 2024 | 110.89 | 111.76 | 109.13 | 109.49 | 109.49 | 744,400 |
15 Apr 2024 | 114.15 | 114.91 | 110.63 | 111.72 | 111.72 | 875,300 |
12 Apr 2024 | 116.40 | 116.96 | 112.73 | 113.17 | 113.17 | 921,500 |
11 Apr 2024 | 120.31 | 120.58 | 117.62 | 117.68 | 117.68 | 785,200 |
10 Apr 2024 | 120.93 | 121.36 | 118.86 | 119.67 | 119.67 | 678,600 |
09 Apr 2024 | 124.26 | 125.51 | 122.97 | 125.15 | 125.15 | 516,700 |
08 Apr 2024 | 123.25 | 124.80 | 122.85 | 123.29 | 123.29 | 509,000 |
05 Apr 2024 | 122.26 | 123.51 | 121.49 | 122.36 | 122.36 | 567,200 |
04 Apr 2024 | 128.08 | 128.39 | 121.81 | 122.11 | 122.11 | 603,800 |
03 Apr 2024 | 124.64 | 126.59 | 124.54 | 126.42 | 126.42 | 488,800 |
02 Apr 2024 | 126.55 | 126.83 | 124.34 | 125.13 | 125.13 | 655,700 |
01 Apr 2024 | 130.81 | 130.81 | 128.45 | 128.47 | 128.47 | 425,500 |
28 Mar 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 130.89 | 449,000 |
27 Mar 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 128.92 | 429,900 |
26 Mar 2024 | 126.08 | 127.34 | 125.01 | 125.10 | 125.10 | 363,600 |
25 Mar 2024 | 125.52 | 127.76 | 124.97 | 125.65 | 125.65 | 480,700 |
22 Mar 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 125.12 | 276,400 |
21 Mar 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 126.18 | 556,100 |
20 Mar 2024 | 120.97 | 124.04 | 120.32 | 123.58 | 123.58 | 494,500 |
19 Mar 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 120.89 | 389,900 |
18 Mar 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 119.24 | 659,900 |
15 Mar 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 117.83 | 1,265,400 |
14 Mar 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 116.95 | 734,000 |
13 Mar 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 121.56 | 632,500 |
12 Mar 2024 | 120.37 | 121.76 | 119.01 | 119.65 | 119.65 | 546,400 |
11 Mar 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 120.34 | 542,400 |
08 Mar 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 121.66 | 580,300 |
07 Mar 2024 | 120.66 | 122.74 | 120.39 | 121.56 | 121.56 | 388,700 |
06 Mar 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 119.97 | 525,600 |
05 Mar 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 118.91 | 699,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |