Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 195.45 | 197.01 | 195.26 | 196.01 | 196.01 | 69,860 |
25 July 2024 | 195.15 | 197.30 | 193.70 | 193.89 | 193.89 | 86,700 |
24 July 2024 | 198.03 | 198.09 | 194.91 | 195.16 | 195.16 | 107,200 |
23 July 2024 | 200.48 | 201.25 | 199.99 | 200.19 | 200.19 | 54,000 |
22 July 2024 | 199.75 | 200.62 | 199.07 | 200.30 | 200.30 | 92,000 |
19 July 2024 | 199.30 | 200.18 | 198.01 | 198.24 | 198.24 | 57,400 |
18 July 2024 | 201.98 | 202.01 | 198.92 | 199.67 | 199.67 | 62,200 |
17 July 2024 | 202.05 | 202.48 | 201.05 | 201.22 | 201.22 | 69,100 |
16 July 2024 | 204.39 | 204.50 | 203.50 | 204.46 | 204.46 | 65,800 |
15 July 2024 | 204.01 | 204.72 | 202.96 | 203.70 | 203.70 | 61,500 |
12 July 2024 | 202.18 | 204.38 | 202.08 | 202.87 | 202.87 | 74,400 |
11 July 2024 | 204.49 | 204.49 | 201.57 | 201.93 | 201.93 | 80,900 |
10 July 2024 | 202.87 | 204.58 | 202.81 | 204.52 | 204.52 | 61,300 |
09 July 2024 | 202.60 | 202.85 | 202.33 | 202.37 | 202.37 | 58,900 |
08 July 2024 | 202.32 | 202.48 | 201.77 | 202.18 | 202.18 | 67,400 |
05 July 2024 | 200.82 | 202.15 | 200.77 | 202.09 | 202.09 | 74,400 |
03 July 2024 | 199.55 | 200.67 | 199.53 | 200.51 | 200.51 | 39,700 |
02 July 2024 | 197.59 | 199.62 | 197.59 | 199.62 | 199.62 | 41,800 |
01 July 2024 | 197.84 | 198.25 | 196.89 | 198.24 | 198.24 | 99,900 |
28 June 2024 | 198.67 | 199.70 | 197.14 | 197.29 | 197.29 | 77,700 |
27 June 2024 | 197.98 | 198.47 | 197.63 | 198.24 | 198.24 | 109,100 |
26 June 2024 | 197.71 | 198.67 | 197.63 | 198.62 | 198.62 | 39,000 |
25 June 2024 | 197.45 | 198.09 | 197.15 | 197.94 | 197.94 | 73,400 |
24 June 2024 | 197.52 | 198.49 | 196.72 | 196.72 | 196.72 | 45,900 |
21 June 2024 | 198.26 | 198.28 | 197.35 | 197.72 | 197.72 | 51,500 |
20 June 2024 | 199.18 | 199.31 | 197.42 | 198.14 | 198.14 | 74,300 |
18 June 2024 | 198.41 | 198.67 | 198.04 | 198.60 | 198.60 | 57,000 |
17 June 2024 | 196.51 | 198.78 | 196.22 | 198.25 | 198.25 | 60,300 |
14 June 2024 | 195.79 | 196.63 | 195.65 | 196.63 | 196.63 | 53,200 |
13 June 2024 | 196.60 | 196.60 | 195.20 | 196.21 | 196.21 | 50,100 |
12 June 2024 | 195.68 | 196.51 | 195.29 | 195.58 | 195.58 | 71,600 |
11 June 2024 | 192.98 | 193.99 | 192.04 | 193.99 | 193.99 | 62,200 |
10 June 2024 | 192.44 | 193.28 | 192.18 | 193.25 | 193.25 | 42,900 |
07 June 2024 | 192.59 | 193.53 | 192.09 | 192.63 | 192.63 | 76,500 |
06 June 2024 | 192.80 | 192.92 | 192.04 | 192.61 | 192.61 | 67,000 |
05 June 2024 | 191.08 | 192.55 | 190.47 | 192.50 | 192.50 | 50,200 |
04 June 2024 | 189.35 | 190.32 | 188.78 | 190.12 | 190.12 | 52,900 |
03 June 2024 | 189.86 | 190.08 | 187.94 | 189.67 | 189.67 | 249,600 |
31 May 2024 | 188.27 | 189.19 | 186.02 | 189.05 | 189.05 | 81,700 |
30 May 2024 | 188.67 | 188.82 | 187.34 | 187.78 | 187.78 | 48,300 |
29 May 2024 | 189.18 | 189.87 | 189.10 | 189.36 | 189.36 | 64,900 |
28 May 2024 | 190.64 | 190.64 | 189.52 | 190.61 | 190.61 | 54,300 |
24 May 2024 | 189.59 | 190.38 | 189.30 | 190.20 | 190.20 | 112,500 |
23 May 2024 | 191.55 | 191.55 | 188.53 | 188.99 | 188.99 | 72,000 |
22 May 2024 | 190.39 | 190.69 | 189.33 | 190.07 | 190.07 | 67,400 |
21 May 2024 | 189.81 | 190.70 | 189.78 | 190.67 | 190.67 | 60,100 |
20 May 2024 | 189.91 | 190.62 | 189.80 | 190.03 | 190.03 | 48,200 |
17 May 2024 | 189.69 | 189.82 | 189.10 | 189.80 | 189.80 | 74,900 |
16 May 2024 | 190.10 | 190.54 | 189.55 | 189.63 | 189.63 | 61,300 |
15 May 2024 | 188.30 | 189.91 | 188.04 | 189.85 | 189.85 | 75,100 |
14 May 2024 | 186.46 | 187.62 | 186.41 | 187.41 | 187.41 | 49,200 |
13 May 2024 | 187.17 | 187.17 | 186.29 | 186.60 | 186.60 | 191,600 |
10 May 2024 | 186.86 | 187.16 | 186.04 | 186.46 | 186.46 | 58,100 |
09 May 2024 | 185.30 | 186.28 | 185.11 | 186.26 | 186.26 | 90,400 |
08 May 2024 | 184.49 | 185.50 | 184.49 | 185.28 | 185.28 | 85,600 |
07 May 2024 | 185.36 | 185.80 | 185.05 | 185.36 | 185.36 | 62,100 |
06 May 2024 | 184.01 | 185.11 | 183.80 | 185.11 | 185.11 | 62,900 |
03 May 2024 | 183.20 | 183.56 | 182.17 | 183.23 | 183.23 | 145,900 |
02 May 2024 | 180.39 | 181.01 | 178.94 | 180.71 | 180.71 | 54,600 |
01 May 2024 | 179.55 | 181.77 | 178.86 | 178.88 | 178.88 | 145,000 |
30 Apr 2024 | 182.11 | 182.44 | 179.63 | 179.67 | 179.67 | 59,200 |
29 Apr 2024 | 182.64 | 182.88 | 181.62 | 182.43 | 182.43 | 51,600 |
26 Apr 2024 | 181.53 | 182.54 | 181.15 | 182.11 | 182.11 | 107,100 |
25 Apr 2024 | 178.12 | 180.23 | 177.93 | 179.94 | 179.94 | 64,500 |
24 Apr 2024 | 181.51 | 181.62 | 180.12 | 180.87 | 180.87 | 62,200 |
23 Apr 2024 | 179.61 | 181.14 | 179.48 | 181.07 | 181.07 | 54,900 |
22 Apr 2024 | 178.00 | 179.72 | 177.22 | 178.79 | 178.79 | 58,700 |
19 Apr 2024 | 178.88 | 179.19 | 176.66 | 177.06 | 177.06 | 96,500 |
18 Apr 2024 | 179.95 | 180.68 | 178.82 | 179.08 | 179.08 | 134,000 |
17 Apr 2024 | 181.53 | 181.66 | 179.00 | 179.41 | 179.41 | 106,300 |
16 Apr 2024 | 181.16 | 181.47 | 180.36 | 180.67 | 180.67 | 74,500 |
15 Apr 2024 | 184.69 | 184.72 | 180.74 | 180.93 | 180.93 | 57,600 |
12 Apr 2024 | 184.56 | 184.80 | 182.66 | 183.19 | 183.19 | 93,700 |
11 Apr 2024 | 184.70 | 186.23 | 183.57 | 185.78 | 185.78 | 46,700 |
10 Apr 2024 | 183.72 | 184.56 | 183.39 | 184.07 | 184.07 | 51,800 |
09 Apr 2024 | 186.01 | 186.11 | 183.86 | 185.58 | 185.58 | 78,700 |
08 Apr 2024 | 185.91 | 186.03 | 185.30 | 185.50 | 185.50 | 44,700 |
05 Apr 2024 | 183.97 | 186.14 | 183.97 | 185.61 | 185.61 | 57,100 |
04 Apr 2024 | 186.99 | 187.41 | 183.44 | 183.44 | 183.44 | 88,100 |
03 Apr 2024 | 185.06 | 186.43 | 185.06 | 185.79 | 185.79 | 68,000 |
02 Apr 2024 | 185.30 | 185.68 | 184.69 | 185.66 | 185.66 | 76,400 |
01 Apr 2024 | 187.25 | 187.52 | 186.28 | 186.80 | 186.80 | 100,300 |
28 Mar 2024 | 186.87 | 187.39 | 186.75 | 186.87 | 186.87 | 60,700 |
27 Mar 2024 | 186.78 | 187.03 | 185.76 | 187.03 | 187.03 | 83,200 |
26 Mar 2024 | 186.77 | 186.77 | 185.63 | 185.75 | 185.75 | 98,100 |
25 Mar 2024 | 186.18 | 186.56 | 185.98 | 186.17 | 186.17 | 124,500 |
22 Mar 2024 | 186.76 | 187.22 | 186.59 | 186.73 | 186.73 | 79,500 |
21 Mar 2024 | 187.55 | 187.68 | 186.83 | 186.83 | 186.83 | 49,000 |
20 Mar 2024 | 185.35 | 187.04 | 185.05 | 186.98 | 186.98 | 72,900 |
19 Mar 2024 | 183.88 | 185.35 | 183.51 | 185.30 | 185.30 | 102,000 |
18 Mar 2024 | 184.68 | 185.30 | 184.21 | 184.26 | 184.26 | 70,800 |
15 Mar 2024 | 183.12 | 183.72 | 182.51 | 183.04 | 183.04 | 95,400 |
14 Mar 2024 | 185.16 | 185.23 | 183.54 | 184.56 | 184.56 | 58,200 |
13 Mar 2024 | 185.05 | 185.09 | 184.33 | 184.70 | 184.70 | 55,500 |
12 Mar 2024 | 183.70 | 185.14 | 182.82 | 184.95 | 184.95 | 60,600 |
11 Mar 2024 | 182.56 | 182.98 | 181.78 | 182.74 | 182.74 | 66,700 |
08 Mar 2024 | 184.59 | 185.46 | 182.81 | 182.93 | 182.93 | 66,900 |
07 Mar 2024 | 183.55 | 184.58 | 183.34 | 184.28 | 184.28 | 109,400 |
06 Mar 2024 | 182.66 | 183.22 | 181.97 | 182.42 | 182.42 | 64,000 |
05 Mar 2024 | 182.72 | 182.72 | 180.74 | 181.52 | 181.52 | 61,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |