Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 118.90 | 119.21 | 118.00 | 118.21 | 118.21 | 662 |
25 Jul 2024 | 117.24 | 119.29 | 116.82 | 118.80 | 118.80 | 1,614 |
24 Jul 2024 | 120.30 | 120.40 | 116.01 | 117.54 | 117.54 | 19,755 |
23 Jul 2024 | 122.43 | 123.28 | 120.75 | 120.91 | 120.91 | 38,919 |
22 Jul 2024 | 124.25 | 124.26 | 122.73 | 123.26 | 123.26 | 329 |
19 Jul 2024 | 122.07 | 122.42 | 120.54 | 122.30 | 122.30 | 5,960 |
18 Jul 2024 | 123.27 | 124.45 | 120.91 | 121.61 | 121.61 | 1,376 |
17 Jul 2024 | 125.11 | 125.36 | 122.02 | 123.48 | 123.48 | 817 |
16 Jul 2024 | 133.00 | 133.00 | 126.71 | 127.90 | 127.90 | 323 |
15 Jul 2024 | 132.54 | 132.59 | 126.85 | 127.03 | 127.03 | 2,355 |
12 Jul 2024 | 132.39 | 135.40 | 132.04 | 134.11 | 134.11 | 1,779 |
11 Jul 2024 | 127.75 | 132.04 | 127.75 | 131.03 | 131.03 | 902 |
10 Jul 2024 | 128.35 | 129.26 | 126.29 | 126.39 | 126.39 | 1,273 |
09 Jul 2024 | 128.47 | 128.88 | 127.63 | 128.32 | 128.32 | 1,158 |
09 Jul 2024 | 0.59 Dividend | |||||
08 Jul 2024 | 129.38 | 130.65 | 128.35 | 130.32 | 129.73 | 887 |
05 Jul 2024 | 125.35 | 126.71 | 124.91 | 126.47 | 125.90 | 556 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 129.35 | 129.35 | 125.68 | 125.68 | 125.11 | 1,069 |
02 Jul 2024 | 130.37 | 130.37 | 127.89 | 127.89 | 127.31 | 605 |
01 Jul 2024 | 132.27 | 134.08 | 131.50 | 131.50 | 130.91 | 139 |
28 Jun 2024 | 131.17 | 132.21 | 130.95 | 131.93 | 131.33 | 550 |
27 Jun 2024 | 128.23 | 129.82 | 127.55 | 129.36 | 128.78 | 2,263 |
26 Jun 2024 | 129.13 | 129.43 | 127.00 | 127.00 | 126.43 | 300 |
25 Jun 2024 | 128.40 | 129.87 | 128.14 | 128.74 | 128.16 | 27 |
24 Jun 2024 | 128.77 | 130.87 | 128.77 | 130.41 | 129.82 | 39 |
21 Jun 2024 | 128.43 | 129.69 | 127.00 | 128.39 | 127.81 | 547 |
20 Jun 2024 | 126.07 | 127.47 | 125.09 | 125.09 | 124.52 | 57 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 126.81 | 127.50 | 126.32 | 126.32 | 125.75 | 861 |
17 Jun 2024 | 124.25 | 126.75 | 124.25 | 126.75 | 126.18 | 292 |
14 Jun 2024 | 122.85 | 124.65 | 122.85 | 124.55 | 123.99 | 5,757 |
13 Jun 2024 | 124.51 | 124.51 | 122.49 | 124.20 | 123.64 | 642 |
12 Jun 2024 | 127.07 | 127.72 | 123.83 | 123.99 | 123.43 | 1,979 |
11 Jun 2024 | 126.74 | 127.99 | 126.74 | 127.06 | 126.48 | 264 |
10 Jun 2024 | 127.24 | 127.78 | 126.00 | 127.74 | 127.16 | 782 |
07 Jun 2024 | 128.91 | 129.76 | 126.22 | 126.22 | 125.65 | 328 |
06 Jun 2024 | 131.05 | 132.75 | 128.85 | 129.69 | 129.10 | 529 |
05 Jun 2024 | 132.37 | 135.47 | 131.30 | 134.29 | 133.68 | 593 |
04 Jun 2024 | 139.36 | 140.61 | 137.37 | 137.40 | 136.77 | 159 |
03 Jun 2024 | 136.35 | 138.56 | 133.60 | 138.56 | 137.93 | 354 |
31 May 2024 | 128.84 | 134.82 | 127.27 | 133.75 | 133.14 | 1,490 |
30 May 2024 | 140.01 | 145.20 | 129.87 | 130.40 | 129.81 | 4,008 |
29 May 2024 | 142.14 | 143.58 | 140.31 | 140.31 | 139.67 | 140 |
28 May 2024 | 145.50 | 145.75 | 143.57 | 143.57 | 142.92 | 172 |
24 May 2024 | 141.32 | 144.47 | 141.19 | 144.47 | 143.82 | 771 |
23 May 2024 | 139.90 | 142.14 | 139.70 | 139.84 | 139.21 | 815 |
22 May 2024 | 140.76 | 142.24 | 139.50 | 141.46 | 140.82 | 1,342 |
21 May 2024 | 144.16 | 146.89 | 142.35 | 143.02 | 142.37 | 908 |
20 May 2024 | 140.48 | 141.80 | 138.39 | 138.39 | 137.76 | 100 |
17 May 2024 | 144.86 | 145.68 | 142.84 | 143.17 | 142.52 | 854 |
16 May 2024 | 141.18 | 147.56 | 141.18 | 146.35 | 145.69 | 491 |
15 May 2024 | 141.13 | 142.77 | 140.61 | 141.68 | 141.04 | 191 |
14 May 2024 | 139.68 | 140.14 | 138.22 | 139.02 | 138.39 | 67 |
13 May 2024 | 141.75 | 143.19 | 139.10 | 139.10 | 138.47 | 723 |
10 May 2024 | 141.63 | 141.63 | 140.14 | 140.51 | 139.87 | 21 |
09 May 2024 | 136.76 | 139.26 | 136.76 | 139.02 | 138.39 | 135 |
08 May 2024 | 139.32 | 139.95 | 137.27 | 137.80 | 137.18 | 514 |
07 May 2024 | 138.11 | 140.90 | 137.70 | 138.96 | 138.33 | 610 |
03 May 2024 | 137.61 | 138.49 | 135.97 | 136.28 | 135.67 | 502 |
02 May 2024 | 138.42 | 138.71 | 136.29 | 136.97 | 136.35 | 452 |
01 May 2024 | 138.00 | 139.59 | 135.63 | 137.43 | 136.81 | 121 |
30 Apr 2024 | 140.86 | 141.12 | 140.15 | 140.15 | 139.52 | 31 |
29 Apr 2024 | 141.54 | 141.55 | 139.18 | 139.80 | 139.16 | 410 |
26 Apr 2024 | 142.38 | 144.15 | 141.45 | 142.43 | 141.79 | 612 |
25 Apr 2024 | 141.85 | 143.08 | 141.85 | 142.63 | 141.98 | 7 |
24 Apr 2024 | 140.76 | 143.39 | 140.76 | 143.05 | 142.40 | 1,102 |
23 Apr 2024 | 142.95 | 143.88 | 142.50 | 143.08 | 142.43 | 713 |
22 Apr 2024 | 146.11 | 146.11 | 142.62 | 144.08 | 143.43 | 266 |
19 Apr 2024 | 146.04 | 146.67 | 144.84 | 145.02 | 144.36 | 372 |
18 Apr 2024 | 144.30 | 145.99 | 143.81 | 145.42 | 144.76 | 125,275 |
17 Apr 2024 | 146.74 | 146.74 | 143.75 | 144.84 | 144.18 | 754 |
16 Apr 2024 | 144.30 | 144.87 | 143.16 | 143.59 | 142.93 | 778 |
15 Apr 2024 | 149.74 | 150.02 | 146.43 | 147.62 | 146.95 | 1,175 |
12 Apr 2024 | 153.03 | 154.11 | 148.46 | 148.46 | 147.79 | 722 |
11 Apr 2024 | 155.58 | 156.10 | 152.75 | 156.10 | 155.39 | 608 |
10 Apr 2024 | 151.76 | 152.89 | 150.67 | 152.52 | 151.83 | 173 |
09 Apr 2024 | 154.88 | 156.85 | 151.52 | 154.17 | 153.47 | 163 |
08 Apr 2024 | 157.71 | 159.48 | 156.58 | 156.85 | 156.13 | 582 |
08 Apr 2024 | 0.59 Dividend | |||||
05 Apr 2024 | 158.36 | 161.83 | 158.00 | 159.63 | 158.32 | 490 |
04 Apr 2024 | 161.32 | 163.62 | 159.43 | 160.33 | 159.01 | 1,213 |
03 Apr 2024 | 154.18 | 156.70 | 154.18 | 156.28 | 155.00 | 168 |
02 Apr 2024 | 156.63 | 156.63 | 153.73 | 153.79 | 152.52 | 670 |
28 Mar 2024 | 154.91 | 156.51 | 153.90 | 156.11 | 154.83 | 1,475 |
27 Mar 2024 | 150.67 | 152.74 | 150.67 | 152.74 | 151.49 | 27 |
26 Mar 2024 | 150.54 | 152.38 | 149.03 | 151.74 | 150.50 | 857 |
25 Mar 2024 | 150.77 | 152.24 | 150.29 | 151.08 | 149.84 | 107 |
22 Mar 2024 | 153.86 | 154.29 | 151.53 | 152.16 | 150.91 | 496 |
21 Mar 2024 | 155.52 | 158.12 | 154.58 | 154.66 | 153.39 | 1,008 |
20 Mar 2024 | 154.73 | 156.87 | 154.01 | 155.99 | 154.70 | 368 |
19 Mar 2024 | 155.50 | 156.74 | 153.14 | 153.96 | 152.70 | 153 |
18 Mar 2024 | 150.08 | 157.08 | 150.08 | 156.51 | 155.23 | 1,115 |
15 Mar 2024 | 150.20 | 153.20 | 149.12 | 151.36 | 150.12 | 411 |
14 Mar 2024 | 166.45 | 168.00 | 148.09 | 148.21 | 147.00 | 4,876 |
13 Mar 2024 | 159.95 | 159.95 | 154.25 | 157.21 | 155.92 | 565 |
12 Mar 2024 | 160.00 | 162.42 | 159.36 | 160.65 | 159.33 | 409 |
11 Mar 2024 | 158.68 | 159.59 | 157.19 | 159.45 | 158.14 | 489 |
08 Mar 2024 | 158.78 | 158.93 | 157.02 | 157.20 | 155.91 | 29,603 |
07 Mar 2024 | 156.87 | 158.37 | 156.43 | 157.54 | 156.25 | 431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |