Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 125.40 | 127.75 | 125.60 | 127.47 | 127.47 | 27,830 |
25 Jul 2024 | 125.00 | 126.95 | 123.80 | 126.32 | 126.32 | 25,117 |
24 Jul 2024 | 125.00 | 125.95 | 123.60 | 124.68 | 124.68 | 55,415 |
23 Jul 2024 | 125.53 | 127.80 | 126.05 | 126.38 | 126.38 | 14,802 |
22 Jul 2024 | 125.68 | 127.95 | 125.80 | 127.43 | 127.43 | 1,467,326 |
19 Jul 2024 | 124.88 | 127.80 | 124.25 | 124.97 | 124.97 | 51,157 |
18 Jul 2024 | 128.73 | 129.50 | 126.20 | 127.13 | 127.13 | 18,737 |
17 Jul 2024 | 124.53 | 127.05 | 122.10 | 127.03 | 127.03 | 20,773 |
17 Jul 2024 | 2.35 Dividend | |||||
16 Jul 2024 | 128.00 | 127.80 | 125.10 | 125.95 | 123.60 | 94,863 |
15 Jul 2024 | 129.00 | 131.00 | 127.00 | 127.68 | 125.29 | 1,014,539 |
12 Jul 2024 | 130.52 | 131.95 | 129.65 | 130.35 | 127.92 | 1,018,384 |
11 Jul 2024 | 126.10 | 131.10 | 128.30 | 130.55 | 128.11 | 1,519,796 |
10 Jul 2024 | 126.88 | 128.40 | 126.10 | 128.27 | 125.88 | 1,499,946 |
09 Jul 2024 | 127.68 | 130.95 | 126.55 | 126.55 | 124.19 | 47,073 |
08 Jul 2024 | 129.00 | 131.45 | 128.30 | 128.55 | 126.15 | 208,370 |
05 Jul 2024 | 131.57 | 132.20 | 129.85 | 130.43 | 127.99 | 40,860 |
04 Jul 2024 | 130.52 | 132.00 | 130.25 | 130.65 | 128.21 | 12,216 |
03 Jul 2024 | 128.00 | 131.05 | 126.80 | 130.73 | 128.29 | 336,814 |
02 Jul 2024 | 126.00 | 127.75 | 125.30 | 127.18 | 124.80 | 76,594 |
01 Jul 2024 | 128.00 | 130.75 | 125.90 | 127.50 | 125.12 | 80,847 |
28 Jun 2024 | 128.88 | 128.90 | 126.20 | 126.75 | 124.39 | 82,152 |
27 Jun 2024 | 130.15 | 132.25 | 128.45 | 128.85 | 126.45 | 68,739 |
26 Jun 2024 | 133.77 | 134.10 | 131.00 | 131.57 | 129.12 | 16,504 |
25 Jun 2024 | 133.00 | 134.30 | 132.20 | 133.57 | 131.08 | 101,135 |
24 Jun 2024 | 130.00 | 134.10 | 130.10 | 133.23 | 130.74 | 13,238 |
21 Jun 2024 | 129.00 | 132.50 | 130.55 | 131.38 | 128.92 | 38,869 |
20 Jun 2024 | 129.88 | 131.90 | 128.55 | 131.68 | 129.22 | 293,268 |
19 Jun 2024 | 130.52 | 130.90 | 128.95 | 129.02 | 126.62 | 8,877 |
18 Jun 2024 | 132.35 | 132.50 | 130.65 | 131.27 | 128.83 | 60,347 |
17 Jun 2024 | 132.30 | 132.30 | 128.50 | 131.25 | 128.80 | 28,671 |
14 Jun 2024 | 134.88 | 133.20 | 131.50 | 131.82 | 129.37 | 46,591 |
13 Jun 2024 | 133.10 | 133.30 | 131.50 | 132.23 | 129.76 | 38,050 |
12 Jun 2024 | 134.20 | 135.10 | 132.40 | 133.85 | 131.35 | 49,736 |
11 Jun 2024 | 136.00 | 136.35 | 131.95 | 133.95 | 131.45 | 113,330 |
10 Jun 2024 | 135.63 | 138.30 | 134.35 | 135.07 | 132.55 | 130,280 |
07 Jun 2024 | 139.82 | 140.55 | 136.55 | 137.52 | 134.96 | 68,555 |
06 Jun 2024 | 138.93 | 140.35 | 137.70 | 139.63 | 137.02 | 298,472 |
05 Jun 2024 | 139.52 | 140.70 | 137.80 | 139.10 | 136.50 | 236,187 |
04 Jun 2024 | 140.68 | 139.45 | 138.10 | 139.15 | 136.55 | 12,984 |
03 Jun 2024 | 141.05 | 139.30 | 136.15 | 138.52 | 135.94 | 136,725 |
31 May 2024 | 139.68 | 137.85 | 135.30 | 137.48 | 134.91 | 559,761 |
30 May 2024 | 136.00 | 137.55 | 134.25 | 136.95 | 134.39 | 183,296 |
29 May 2024 | 138.45 | 140.15 | 135.80 | 136.02 | 133.49 | 202,176 |
28 May 2024 | 141.57 | 142.45 | 139.30 | 139.43 | 136.82 | 41,145 |
24 May 2024 | 145.57 | 143.10 | 140.60 | 141.55 | 138.91 | 64,499 |
23 May 2024 | 144.30 | 145.15 | 142.00 | 142.50 | 139.84 | 60,606 |
22 May 2024 | 145.00 | 145.85 | 142.95 | 144.38 | 141.68 | 31,454 |
21 May 2024 | 149.73 | 148.65 | 144.85 | 145.48 | 142.76 | 668,007 |
20 May 2024 | 148.57 | 149.65 | 147.45 | 147.75 | 144.99 | 236,252 |
17 May 2024 | 150.20 | 150.50 | 147.25 | 148.18 | 145.41 | 11,603 |
16 May 2024 | 149.30 | 150.35 | 148.40 | 150.13 | 147.32 | 132,262 |
15 May 2024 | 149.15 | 150.10 | 148.20 | 148.98 | 146.20 | 43,227 |
14 May 2024 | 147.52 | 149.40 | 146.85 | 149.05 | 146.27 | 275,253 |
13 May 2024 | 149.73 | 150.40 | 147.20 | 147.38 | 144.63 | 19,175 |
10 May 2024 | 149.68 | 150.15 | 148.10 | 149.40 | 146.61 | 133,037 |
09 May 2024 | 148.88 | 149.30 | 148.00 | 148.65 | 145.88 | 174,569 |
08 May 2024 | 146.52 | 148.65 | 145.65 | 148.35 | 145.58 | 293,702 |
07 May 2024 | 144.93 | 146.25 | 140.45 | 145.05 | 142.34 | 48,608 |
03 May 2024 | 141.25 | 144.60 | 139.85 | 141.95 | 139.30 | 18,648 |
02 May 2024 | 142.30 | 141.46 | 141.46 | 140.57 | 137.95 | 116,774 |
01 May 2024 | 142.00 | 142.00 | 142.00 | 142.02 | 139.38 | 10,083 |
30 Apr 2024 | 143.00 | 143.80 | 141.60 | 142.02 | 139.38 | 344,965 |
29 Apr 2024 | 142.57 | 143.30 | 142.15 | 142.27 | 139.62 | 100,753 |
26 Apr 2024 | 144.05 | 145.70 | 140.65 | 142.55 | 139.89 | 419,640 |
25 Apr 2024 | 143.20 | 145.25 | 140.00 | 141.73 | 139.08 | 422,955 |
24 Apr 2024 | 144.63 | 146.00 | 143.75 | 144.70 | 142.00 | 239,099 |
23 Apr 2024 | 145.40 | 147.10 | 144.15 | 144.82 | 142.12 | 113,828 |
22 Apr 2024 | 147.57 | 148.50 | 144.10 | 145.75 | 143.03 | 414,666 |
19 Apr 2024 | 142.82 | 145.00 | 142.05 | 144.63 | 141.93 | 245,989 |
18 Apr 2024 | 142.00 | 144.00 | 140.90 | 143.98 | 141.29 | 742,602 |
17 Apr 2024 | 139.10 | 143.00 | 138.40 | 141.77 | 139.13 | 282,980 |
16 Apr 2024 | 139.52 | 141.70 | 138.80 | 140.18 | 137.56 | 1,180,852 |
15 Apr 2024 | 142.00 | 142.45 | 140.40 | 140.82 | 138.20 | 478,082 |
12 Apr 2024 | 145.20 | 143.90 | 140.85 | 141.23 | 138.59 | 304,859 |
11 Apr 2024 | 143.35 | 144.35 | 142.25 | 142.55 | 139.89 | 148,209 |
10 Apr 2024 | 147.00 | 146.05 | 142.30 | 143.23 | 140.55 | 237,334 |
09 Apr 2024 | 143.05 | 146.00 | 141.85 | 144.32 | 141.63 | 243,379 |
08 Apr 2024 | 146.00 | 143.75 | 140.15 | 143.32 | 140.65 | 445,508 |
05 Apr 2024 | 140.35 | 145.50 | 140.20 | 141.18 | 138.54 | 254,614 |
04 Apr 2024 | 145.68 | 147.55 | 144.50 | 144.77 | 142.07 | 217,557 |
03 Apr 2024 | 147.52 | 148.55 | 145.80 | 146.35 | 143.62 | 373,453 |
02 Apr 2024 | 150.00 | 150.85 | 147.75 | 147.98 | 145.21 | 1,529,886 |
28 Mar 2024 | 150.00 | 152.20 | 148.45 | 149.98 | 147.18 | 175,966 |
27 Mar 2024 | 149.68 | 150.50 | 147.75 | 149.35 | 146.56 | 216,376 |
26 Mar 2024 | 146.93 | 149.22 | 145.50 | 148.93 | 146.15 | 149,549 |
25 Mar 2024 | 148.15 | 149.05 | 144.75 | 146.27 | 143.55 | 142,615 |
22 Mar 2024 | 147.35 | 148.65 | 147.10 | 147.90 | 145.14 | 149,027 |
21 Mar 2024 | 149.88 | 150.70 | 145.25 | 147.38 | 144.63 | 186,147 |
20 Mar 2024 | 146.20 | 146.90 | 144.05 | 146.48 | 143.74 | 143,338 |
19 Mar 2024 | 148.93 | 149.90 | 147.10 | 147.77 | 145.02 | 361,724 |
18 Mar 2024 | 151.35 | 152.45 | 148.30 | 148.63 | 145.85 | 230,909 |
15 Mar 2024 | 152.45 | 153.45 | 151.35 | 152.02 | 149.19 | 361,164 |
14 Mar 2024 | 152.10 | 155.35 | 151.70 | 152.18 | 149.34 | 275,427 |
13 Mar 2024 | 150.57 | 152.05 | 149.90 | 151.40 | 148.58 | 266,246 |
12 Mar 2024 | 152.25 | 152.60 | 150.15 | 151.07 | 148.26 | 183,453 |
11 Mar 2024 | 150.00 | 151.10 | 149.05 | 150.55 | 147.74 | 121,227 |
08 Mar 2024 | 151.20 | 150.80 | 149.40 | 149.93 | 147.13 | 248,496 |
07 Mar 2024 | 150.73 | 152.00 | 148.00 | 150.85 | 148.04 | 685,807 |
06 Mar 2024 | 154.05 | 154.40 | 150.85 | 151.13 | 148.31 | 825,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |