Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 103.43 | 106.05 | 102.90 | 105.15 | 105.15 | 129,807 |
25 Jul 2024 | 103.47 | 104.65 | 102.15 | 104.50 | 104.50 | 300,109 |
24 Jul 2024 | 104.43 | 105.70 | 104.35 | 105.35 | 105.35 | 140,637 |
23 Jul 2024 | 106.00 | 106.45 | 104.25 | 105.05 | 105.05 | 2,066,521 |
22 Jul 2024 | 105.85 | 107.10 | 105.70 | 106.90 | 106.90 | 1,188,271 |
19 Jul 2024 | 105.82 | 107.50 | 105.30 | 105.30 | 105.30 | 79,084 |
18 Jul 2024 | 107.07 | 108.45 | 105.80 | 107.82 | 107.82 | 109,117 |
17 Jul 2024 | 106.50 | 107.60 | 105.50 | 106.63 | 106.63 | 589,273 |
16 Jul 2024 | 107.60 | 108.95 | 106.35 | 106.90 | 106.90 | 588,893 |
15 Jul 2024 | 108.32 | 109.90 | 107.50 | 108.22 | 108.22 | 32,587 |
12 Jul 2024 | 107.63 | 108.90 | 106.70 | 108.65 | 108.65 | 39,641 |
11 Jul 2024 | 106.78 | 107.90 | 104.05 | 107.57 | 107.57 | 255,922 |
10 Jul 2024 | 107.38 | 108.50 | 104.15 | 106.75 | 106.75 | 154,954 |
09 Jul 2024 | 106.25 | 108.60 | 105.70 | 106.45 | 106.45 | 173,636 |
08 Jul 2024 | 107.10 | 109.10 | 106.15 | 107.13 | 107.13 | 720,912 |
05 Jul 2024 | 107.80 | 108.45 | 106.55 | 106.72 | 106.72 | 39,984 |
04 Jul 2024 | 106.90 | 108.40 | 106.30 | 107.65 | 107.65 | 330,699 |
03 Jul 2024 | 105.97 | 107.20 | 104.40 | 106.70 | 106.70 | 35,383 |
02 Jul 2024 | 105.82 | 107.00 | 104.40 | 105.25 | 105.25 | 114,713 |
01 Jul 2024 | 106.93 | 107.70 | 104.55 | 106.50 | 106.50 | 148,242 |
28 Jun 2024 | 104.85 | 106.25 | 103.00 | 105.43 | 105.43 | 117,008 |
27 Jun 2024 | 104.80 | 105.45 | 103.95 | 104.15 | 104.15 | 48,332 |
26 Jun 2024 | 105.60 | 106.10 | 103.40 | 104.50 | 104.50 | 258,243 |
25 Jun 2024 | 106.20 | 107.30 | 105.45 | 106.53 | 106.53 | 1,531,589 |
24 Jun 2024 | 105.18 | 108.20 | 105.10 | 107.10 | 107.10 | 151,793 |
21 Jun 2024 | 105.93 | 106.55 | 104.05 | 105.18 | 105.18 | 129,684 |
20 Jun 2024 | 105.30 | 106.20 | 104.35 | 105.93 | 105.93 | 78,040 |
19 Jun 2024 | 105.00 | 105.40 | 104.20 | 105.13 | 105.13 | 124,130 |
18 Jun 2024 | 106.03 | 106.05 | 104.95 | 105.30 | 105.30 | 152,088 |
17 Jun 2024 | 105.10 | 105.55 | 103.80 | 105.47 | 105.47 | 800,817 |
14 Jun 2024 | 105.68 | 106.30 | 104.05 | 104.55 | 104.55 | 164,088 |
13 Jun 2024 | 108.72 | 108.85 | 105.10 | 105.45 | 105.45 | 473,993 |
12 Jun 2024 | 110.75 | 110.95 | 108.35 | 109.65 | 109.65 | 498,377 |
11 Jun 2024 | 112.35 | 113.10 | 110.20 | 110.70 | 110.70 | 167,739 |
10 Jun 2024 | 111.93 | 112.95 | 110.50 | 112.13 | 112.13 | 1,887,222 |
07 Jun 2024 | 113.20 | 113.45 | 111.75 | 112.70 | 112.70 | 1,766,928 |
06 Jun 2024 | 114.10 | 114.80 | 113.10 | 113.35 | 113.35 | 154,095 |
05 Jun 2024 | 114.60 | 115.35 | 113.35 | 113.95 | 113.95 | 158,834 |
04 Jun 2024 | 114.68 | 115.60 | 112.85 | 114.13 | 114.13 | 1,356,518 |
03 Jun 2024 | 115.60 | 116.30 | 114.25 | 114.65 | 114.65 | 196,967 |
31 May 2024 | 114.57 | 115.20 | 112.50 | 114.45 | 114.45 | 720,718 |
30 May 2024 | 112.43 | 115.75 | 111.60 | 114.30 | 114.30 | 572,753 |
30 May 2024 | 9.06 Dividend | |||||
29 May 2024 | 122.75 | 123.60 | 120.35 | 121.35 | 112.29 | 1,698,216 |
28 May 2024 | 121.15 | 123.95 | 120.15 | 122.88 | 113.70 | 721,474 |
24 May 2024 | 117.38 | 118.95 | 116.65 | 118.72 | 109.86 | 2,241,783 |
23 May 2024 | 118.82 | 119.80 | 117.75 | 118.20 | 109.38 | 180,424 |
22 May 2024 | 118.28 | 118.80 | 116.80 | 118.15 | 109.33 | 683,707 |
21 May 2024 | 118.68 | 120.00 | 118.05 | 119.35 | 110.44 | 514,118 |
20 May 2024 | 119.60 | 120.95 | 118.80 | 119.25 | 110.35 | 200,199 |
17 May 2024 | 120.30 | 121.10 | 119.75 | 120.15 | 111.18 | 103,153 |
16 May 2024 | 120.57 | 121.70 | 119.60 | 120.22 | 111.25 | 1,570,329 |
15 May 2024 | 122.30 | 123.20 | 120.50 | 120.85 | 111.83 | 1,090,127 |
14 May 2024 | 119.22 | 122.70 | 118.25 | 122.00 | 112.89 | 649,390 |
13 May 2024 | 117.40 | 119.45 | 116.20 | 119.15 | 110.25 | 470,028 |
10 May 2024 | 117.70 | 118.45 | 116.65 | 117.10 | 108.36 | 62,873 |
09 May 2024 | 117.25 | 118.05 | 116.20 | 117.72 | 108.94 | 40,005 |
08 May 2024 | 118.05 | 118.15 | 116.50 | 117.18 | 108.43 | 1,515,580 |
07 May 2024 | 117.50 | 118.45 | 116.50 | 118.25 | 109.42 | 138,387 |
03 May 2024 | 115.43 | 117.15 | 114.55 | 116.15 | 107.48 | 418,354 |
02 May 2024 | 115.40 | 115.14 | 115.14 | 114.47 | 105.93 | 814,127 |
01 May 2024 | 115.15 | 115.15 | 115.15 | 114.65 | 106.09 | 10,274 |
30 Apr 2024 | 119.40 | 120.85 | 114.30 | 114.65 | 106.09 | 283,543 |
29 Apr 2024 | 120.50 | 121.35 | 120.25 | 120.40 | 111.41 | 170,756 |
26 Apr 2024 | 119.35 | 120.65 | 117.55 | 120.20 | 111.23 | 674,237 |
25 Apr 2024 | 120.05 | 120.75 | 117.45 | 118.40 | 109.56 | 766,608 |
24 Apr 2024 | 121.45 | 122.15 | 119.70 | 119.90 | 110.95 | 360,638 |
23 Apr 2024 | 121.90 | 122.60 | 120.15 | 121.38 | 112.31 | 288,614 |
22 Apr 2024 | 121.63 | 122.70 | 119.70 | 120.72 | 111.71 | 877,414 |
19 Apr 2024 | 120.45 | 122.70 | 119.80 | 121.50 | 112.43 | 185,369 |
18 Apr 2024 | 121.90 | 123.20 | 120.35 | 122.10 | 112.98 | 653,361 |
17 Apr 2024 | 120.00 | 121.55 | 119.60 | 120.85 | 111.83 | 491,081 |
16 Apr 2024 | 122.25 | 124.50 | 120.05 | 120.65 | 111.64 | 213,798 |
15 Apr 2024 | 123.82 | 125.55 | 123.10 | 123.57 | 114.35 | 196,600 |
12 Apr 2024 | 123.85 | 125.75 | 122.05 | 123.45 | 114.23 | 638,594 |
11 Apr 2024 | 124.07 | 125.05 | 122.35 | 122.65 | 113.49 | 571,943 |
10 Apr 2024 | 126.30 | 126.85 | 123.35 | 124.13 | 114.86 | 222,882 |
09 Apr 2024 | 125.72 | 126.90 | 124.30 | 124.65 | 115.34 | 362,072 |
08 Apr 2024 | 127.05 | 128.00 | 126.02 | 126.28 | 116.85 | 375,887 |
05 Apr 2024 | 126.47 | 130.10 | 125.40 | 126.40 | 116.96 | 638,991 |
04 Apr 2024 | 125.28 | 128.60 | 124.45 | 127.90 | 118.35 | 398,023 |
03 Apr 2024 | 123.07 | 125.90 | 122.80 | 125.55 | 116.18 | 736,770 |
02 Apr 2024 | 122.15 | 123.90 | 121.00 | 122.53 | 113.38 | 234,091 |
28 Mar 2024 | 121.78 | 123.30 | 121.02 | 122.79 | 113.62 | 368,970 |
27 Mar 2024 | 121.12 | 122.02 | 120.20 | 121.60 | 112.52 | 477,312 |
26 Mar 2024 | 119.47 | 121.86 | 118.66 | 121.74 | 112.65 | 226,653 |
25 Mar 2024 | 118.05 | 119.46 | 117.30 | 119.06 | 110.17 | 110,864 |
22 Mar 2024 | 117.36 | 118.10 | 116.78 | 117.47 | 108.70 | 478,744 |
21 Mar 2024 | 118.72 | 119.50 | 116.82 | 117.99 | 109.18 | 538,643 |
20 Mar 2024 | 117.13 | 119.74 | 114.76 | 117.05 | 108.31 | 152,744 |
19 Mar 2024 | 115.85 | 117.58 | 114.74 | 117.46 | 108.69 | 201,574 |
18 Mar 2024 | 114.59 | 116.14 | 113.08 | 115.43 | 106.81 | 958,670 |
15 Mar 2024 | 113.35 | 114.96 | 112.26 | 114.06 | 105.54 | 905,820 |
14 Mar 2024 | 114.50 | 114.90 | 103.06 | 112.86 | 104.43 | 1,388,427 |
13 Mar 2024 | 121.68 | 122.32 | 113.74 | 114.04 | 105.53 | 1,101,317 |
12 Mar 2024 | 117.20 | 121.48 | 115.66 | 120.99 | 111.96 | 1,236,478 |
11 Mar 2024 | 116.33 | 117.40 | 115.86 | 117.16 | 108.41 | 2,195,472 |
08 Mar 2024 | 116.34 | 117.32 | 115.14 | 116.70 | 107.99 | 550,882 |
07 Mar 2024 | 116.38 | 117.50 | 114.74 | 116.32 | 107.64 | 594,528 |
06 Mar 2024 | 119.25 | 120.02 | 116.50 | 116.46 | 107.77 | 418,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |