Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 235.58 | 239.95 | 233.99 | 239.67 | 239.67 | 1,195,200 |
25 July 2024 | 237.04 | 239.07 | 230.88 | 232.29 | 232.29 | 1,967,800 |
24 July 2024 | 238.04 | 240.91 | 236.32 | 238.75 | 238.75 | 1,339,300 |
23 July 2024 | 242.00 | 243.17 | 238.58 | 238.79 | 238.79 | 1,918,100 |
22 July 2024 | 239.86 | 246.41 | 230.27 | 245.23 | 245.23 | 2,496,300 |
19 July 2024 | 226.04 | 226.53 | 222.01 | 224.57 | 224.57 | 1,093,500 |
18 July 2024 | 228.45 | 231.30 | 223.67 | 224.85 | 224.85 | 874,000 |
17 July 2024 | 231.78 | 237.41 | 230.00 | 230.29 | 230.29 | 1,025,100 |
16 July 2024 | 227.83 | 234.33 | 227.37 | 232.97 | 232.97 | 1,315,000 |
15 July 2024 | 224.05 | 227.26 | 223.95 | 225.89 | 225.89 | 1,056,500 |
12 July 2024 | 220.80 | 224.97 | 218.44 | 224.17 | 224.17 | 1,362,200 |
11 July 2024 | 215.00 | 219.85 | 214.02 | 219.44 | 219.44 | 1,124,700 |
10 July 2024 | 213.26 | 213.90 | 209.07 | 211.98 | 211.98 | 888,200 |
09 July 2024 | 209.33 | 213.30 | 208.86 | 213.05 | 213.05 | 1,123,300 |
08 July 2024 | 208.56 | 209.62 | 207.07 | 208.94 | 208.94 | 1,287,100 |
05 July 2024 | 207.42 | 208.50 | 205.06 | 208.10 | 208.10 | 1,108,800 |
03 July 2024 | 208.43 | 208.59 | 206.39 | 206.81 | 206.81 | 929,700 |
02 July 2024 | 208.29 | 209.92 | 206.95 | 207.47 | 207.47 | 936,400 |
01 July 2024 | 212.64 | 214.76 | 208.03 | 208.49 | 208.49 | 1,125,300 |
28 June 2024 | 213.45 | 214.77 | 209.59 | 211.44 | 211.44 | 5,448,200 |
27 June 2024 | 210.48 | 213.09 | 209.09 | 212.75 | 212.75 | 1,014,400 |
26 June 2024 | 210.97 | 211.90 | 208.85 | 211.18 | 211.18 | 1,658,100 |
25 June 2024 | 213.48 | 215.16 | 209.87 | 211.42 | 211.42 | 1,449,800 |
24 June 2024 | 217.23 | 218.51 | 213.46 | 214.09 | 214.09 | 1,464,300 |
21 June 2024 | 215.31 | 217.15 | 213.90 | 216.25 | 216.25 | 1,590,600 |
20 June 2024 | 210.52 | 214.28 | 209.61 | 214.19 | 214.19 | 975,200 |
18 June 2024 | 214.04 | 216.25 | 212.15 | 212.83 | 212.83 | 1,099,400 |
17 June 2024 | 211.83 | 213.74 | 209.76 | 213.32 | 213.32 | 1,014,200 |
14 June 2024 | 212.80 | 213.38 | 210.79 | 212.75 | 212.75 | 845,000 |
13 June 2024 | 216.24 | 217.68 | 212.97 | 213.96 | 213.96 | 904,400 |
12 June 2024 | 218.58 | 220.48 | 215.57 | 217.46 | 217.46 | 1,233,600 |
11 June 2024 | 214.28 | 215.74 | 212.52 | 215.51 | 215.51 | 1,613,700 |
10 June 2024 | 216.90 | 216.96 | 213.92 | 215.83 | 215.83 | 1,670,200 |
07 June 2024 | 218.78 | 220.23 | 215.72 | 219.23 | 219.23 | 1,305,300 |
06 June 2024 | 221.12 | 221.12 | 217.73 | 220.49 | 220.49 | 1,146,700 |
05 June 2024 | 217.59 | 219.48 | 215.45 | 218.90 | 218.90 | 1,164,800 |
04 June 2024 | 216.17 | 217.35 | 212.34 | 217.18 | 217.18 | 1,153,700 |
03 June 2024 | 220.86 | 222.17 | 214.81 | 216.47 | 216.47 | 1,393,200 |
31 May 2024 | 222.81 | 223.55 | 216.65 | 219.09 | 219.09 | 3,504,000 |
30 May 2024 | 223.53 | 225.63 | 221.77 | 222.45 | 222.45 | 1,150,100 |
29 May 2024 | 224.63 | 225.57 | 222.87 | 225.00 | 225.00 | 1,411,600 |
28 May 2024 | 229.79 | 230.41 | 224.88 | 226.71 | 226.71 | 1,160,200 |
24 May 2024 | 227.46 | 229.92 | 226.93 | 229.60 | 229.60 | 751,300 |
23 May 2024 | 226.82 | 229.42 | 223.36 | 227.09 | 227.09 | 788,100 |
22 May 2024 | 229.38 | 230.85 | 225.26 | 226.03 | 226.03 | 1,155,700 |
21 May 2024 | 229.27 | 229.59 | 226.75 | 229.38 | 229.38 | 1,060,600 |
20 May 2024 | 231.25 | 231.89 | 229.45 | 230.09 | 230.09 | 701,400 |
17 May 2024 | 235.00 | 235.79 | 231.06 | 231.18 | 231.18 | 723,900 |
16 May 2024 | 233.07 | 236.72 | 232.10 | 235.00 | 235.00 | 1,009,000 |
15 May 2024 | 233.71 | 235.79 | 231.81 | 233.69 | 233.69 | 963,400 |
14 May 2024 | 230.59 | 231.64 | 228.43 | 231.14 | 231.14 | 699,600 |
13 May 2024 | 234.17 | 236.16 | 229.01 | 229.04 | 229.04 | 867,400 |
10 May 2024 | 230.92 | 234.74 | 230.06 | 234.08 | 234.08 | 1,262,000 |
09 May 2024 | 228.20 | 229.54 | 227.30 | 229.20 | 229.20 | 643,700 |
08 May 2024 | 228.66 | 229.83 | 226.89 | 227.88 | 227.88 | 579,500 |
07 May 2024 | 228.20 | 230.28 | 226.95 | 229.14 | 229.14 | 849,900 |
06 May 2024 | 224.97 | 227.24 | 224.44 | 227.04 | 227.04 | 684,900 |
03 May 2024 | 223.53 | 227.56 | 222.98 | 223.37 | 223.37 | 1,052,900 |
02 May 2024 | 227.69 | 232.88 | 221.33 | 222.14 | 222.14 | 1,697,700 |
01 May 2024 | 231.91 | 237.56 | 229.58 | 232.94 | 232.94 | 1,025,500 |
30 Apr 2024 | 234.17 | 235.99 | 231.46 | 231.77 | 231.77 | 674,200 |
29 Apr 2024 | 236.55 | 237.82 | 234.27 | 235.48 | 235.48 | 740,100 |
26 Apr 2024 | 233.10 | 236.93 | 233.10 | 234.88 | 234.88 | 697,600 |
25 Apr 2024 | 239.32 | 239.89 | 232.42 | 233.98 | 233.98 | 1,061,400 |
24 Apr 2024 | 238.30 | 244.27 | 237.70 | 240.84 | 240.84 | 1,505,700 |
23 Apr 2024 | 235.95 | 239.92 | 232.12 | 238.62 | 238.62 | 1,112,800 |
22 Apr 2024 | 230.36 | 232.98 | 228.00 | 231.34 | 231.34 | 737,100 |
19 Apr 2024 | 227.54 | 229.85 | 225.54 | 228.09 | 228.09 | 756,500 |
18 Apr 2024 | 225.19 | 230.52 | 222.71 | 227.17 | 227.17 | 631,200 |
17 Apr 2024 | 230.56 | 231.58 | 226.88 | 227.25 | 227.25 | 705,900 |
16 Apr 2024 | 232.32 | 232.58 | 228.76 | 229.14 | 229.14 | 921,000 |
15 Apr 2024 | 236.93 | 236.93 | 230.14 | 231.16 | 231.16 | 609,500 |
12 Apr 2024 | 235.35 | 236.93 | 232.86 | 234.23 | 234.23 | 932,300 |
11 Apr 2024 | 240.34 | 242.05 | 236.87 | 238.02 | 238.02 | 658,400 |
10 Apr 2024 | 239.06 | 241.76 | 236.53 | 239.41 | 239.41 | 534,600 |
09 Apr 2024 | 244.35 | 247.01 | 244.25 | 245.33 | 245.33 | 548,700 |
08 Apr 2024 | 241.48 | 242.97 | 239.58 | 241.50 | 241.50 | 495,400 |
05 Apr 2024 | 239.02 | 241.94 | 238.03 | 241.45 | 241.45 | 556,600 |
04 Apr 2024 | 245.08 | 246.04 | 238.31 | 238.53 | 238.53 | 939,800 |
03 Apr 2024 | 245.05 | 246.00 | 241.95 | 242.98 | 242.98 | 880,200 |
02 Apr 2024 | 246.71 | 247.31 | 242.30 | 245.51 | 245.51 | 997,500 |
01 Apr 2024 | 253.33 | 253.84 | 247.60 | 248.87 | 248.87 | 633,300 |
28 Mar 2024 | 252.71 | 253.77 | 247.96 | 252.89 | 252.89 | 771,400 |
27 Mar 2024 | 250.32 | 252.70 | 249.05 | 252.57 | 252.57 | 747,000 |
26 Mar 2024 | 249.85 | 250.37 | 247.48 | 247.74 | 247.74 | 880,400 |
25 Mar 2024 | 254.10 | 254.54 | 248.13 | 248.88 | 248.88 | 688,400 |
22 Mar 2024 | 254.80 | 254.80 | 251.19 | 252.41 | 252.41 | 646,300 |
21 Mar 2024 | 254.13 | 256.29 | 252.31 | 254.56 | 254.56 | 1,122,200 |
20 Mar 2024 | 254.19 | 255.35 | 251.22 | 252.72 | 252.72 | 1,242,500 |
19 Mar 2024 | 253.32 | 256.34 | 251.95 | 254.16 | 254.16 | 797,600 |
18 Mar 2024 | 253.98 | 254.96 | 252.17 | 253.87 | 253.87 | 734,300 |
15 Mar 2024 | 250.58 | 255.07 | 250.58 | 252.71 | 252.71 | 1,139,800 |
14 Mar 2024 | 255.11 | 256.76 | 252.05 | 254.26 | 254.26 | 989,200 |
13 Mar 2024 | 259.67 | 261.72 | 255.42 | 255.65 | 255.65 | 813,000 |
12 Mar 2024 | 258.00 | 261.66 | 256.49 | 259.10 | 259.10 | 839,100 |
11 Mar 2024 | 256.24 | 259.16 | 254.48 | 258.58 | 258.58 | 994,000 |
08 Mar 2024 | 259.64 | 261.73 | 257.17 | 257.18 | 257.18 | 842,800 |
07 Mar 2024 | 255.27 | 259.53 | 254.31 | 258.59 | 258.59 | 872,400 |
06 Mar 2024 | 251.45 | 257.25 | 251.07 | 252.97 | 252.97 | 843,600 |
05 Mar 2024 | 250.00 | 251.25 | 247.09 | 250.20 | 250.20 | 655,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |