Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 106.50 | 110.70 | 106.50 | 109.80 | 109.80 | 3,426,801 |
25 Jul 2024 | 110.80 | 112.90 | 102.00 | 106.90 | 106.90 | 8,749,584 |
24 Jul 2024 | 114.00 | 116.40 | 114.00 | 115.00 | 115.00 | 2,114,010 |
23 Jul 2024 | 116.40 | 116.90 | 114.10 | 114.60 | 114.60 | 2,205,011 |
22 Jul 2024 | 117.40 | 118.10 | 116.30 | 117.00 | 117.00 | 1,747,645 |
19 Jul 2024 | 117.80 | 117.80 | 114.80 | 115.70 | 115.70 | 2,629,248 |
18 Jul 2024 | 119.00 | 120.50 | 117.00 | 117.00 | 117.00 | 2,569,246 |
17 Jul 2024 | 120.00 | 120.60 | 118.40 | 119.20 | 119.20 | 2,580,864 |
16 Jul 2024 | 117.80 | 120.50 | 115.30 | 119.60 | 119.60 | 4,063,267 |
15 Jul 2024 | 118.10 | 119.30 | 115.50 | 116.00 | 116.00 | 2,788,310 |
12 Jul 2024 | 121.00 | 121.30 | 118.50 | 118.50 | 118.50 | 2,363,145 |
11 Jul 2024 | 119.50 | 120.00 | 117.56 | 120.00 | 120.00 | 2,909,885 |
10 Jul 2024 | 119.90 | 120.70 | 118.30 | 119.50 | 119.50 | 3,895,266 |
09 Jul 2024 | 119.20 | 120.40 | 116.50 | 117.60 | 117.60 | 2,325,703 |
08 Jul 2024 | 119.10 | 119.90 | 117.10 | 117.10 | 117.10 | 2,751,597 |
05 Jul 2024 | 119.70 | 119.80 | 118.20 | 118.90 | 118.90 | 2,452,114 |
04 Jul 2024 | 116.00 | 119.20 | 116.00 | 118.40 | 118.40 | 2,194,666 |
03 Jul 2024 | 117.40 | 119.50 | 117.00 | 118.50 | 118.50 | 2,943,044 |
02 Jul 2024 | 117.00 | 119.00 | 116.40 | 116.60 | 116.60 | 2,787,475 |
01 Jul 2024 | 117.50 | 121.90 | 117.50 | 118.20 | 118.20 | 3,539,570 |
28 Jun 2024 | 119.50 | 120.50 | 118.07 | 120.10 | 120.10 | 3,502,751 |
27 Jun 2024 | 117.30 | 120.00 | 117.30 | 118.60 | 118.60 | 2,546,735 |
26 Jun 2024 | 119.00 | 119.00 | 115.50 | 116.70 | 116.70 | 9,466,536 |
25 Jun 2024 | 119.50 | 120.10 | 117.60 | 117.90 | 117.90 | 2,291,433 |
24 Jun 2024 | 119.50 | 120.30 | 118.30 | 118.90 | 118.90 | 2,548,093 |
21 Jun 2024 | 116.60 | 119.60 | 116.60 | 118.50 | 118.50 | 13,126,181 |
20 Jun 2024 | 116.60 | 119.70 | 115.80 | 118.90 | 118.90 | 2,800,171 |
20 Jun 2024 | 2.805663 Dividend | |||||
19 Jun 2024 | 120.00 | 122.00 | 117.90 | 118.80 | 115.99 | 1,907,714 |
18 Jun 2024 | 120.50 | 122.40 | 119.10 | 119.70 | 116.87 | 2,600,621 |
17 Jun 2024 | 119.10 | 120.50 | 118.50 | 120.40 | 117.56 | 2,006,602 |
14 Jun 2024 | 116.40 | 119.10 | 115.10 | 118.60 | 115.80 | 2,317,564 |
13 Jun 2024 | 119.20 | 119.20 | 115.90 | 115.90 | 113.16 | 1,688,743 |
12 Jun 2024 | 118.30 | 119.50 | 116.90 | 118.50 | 115.70 | 1,995,115 |
11 Jun 2024 | 121.30 | 121.44 | 117.60 | 117.70 | 114.92 | 12,479,278 |
10 Jun 2024 | 119.60 | 120.50 | 118.90 | 119.30 | 116.48 | 2,087,685 |
07 Jun 2024 | 123.00 | 123.00 | 120.10 | 120.20 | 117.36 | 2,590,252 |
06 Jun 2024 | 121.30 | 122.80 | 121.30 | 122.30 | 119.41 | 2,110,577 |
05 Jun 2024 | 121.70 | 122.60 | 121.00 | 122.00 | 119.12 | 5,068,857 |
04 Jun 2024 | 125.30 | 125.30 | 121.10 | 121.10 | 118.24 | 2,821,853 |
03 Jun 2024 | 125.20 | 125.60 | 122.50 | 124.50 | 121.56 | 1,948,742 |
31 May 2024 | 123.30 | 124.50 | 120.80 | 121.90 | 119.02 | 3,565,051 |
30 May 2024 | 119.50 | 123.80 | 119.50 | 123.80 | 120.88 | 3,554,204 |
29 May 2024 | 120.40 | 122.00 | 120.00 | 120.00 | 117.17 | 2,154,771 |
28 May 2024 | 121.80 | 123.20 | 120.50 | 121.20 | 118.34 | 3,769,204 |
24 May 2024 | 118.50 | 121.50 | 117.00 | 121.00 | 118.14 | 2,078,030 |
23 May 2024 | 120.50 | 121.20 | 119.20 | 119.30 | 116.48 | 2,440,166 |
22 May 2024 | 119.20 | 121.60 | 118.20 | 120.20 | 117.36 | 2,465,670 |
21 May 2024 | 120.00 | 122.90 | 119.50 | 119.60 | 116.78 | 3,502,106 |
20 May 2024 | 119.20 | 122.10 | 119.04 | 122.10 | 119.22 | 2,645,887 |
17 May 2024 | 121.20 | 121.80 | 119.20 | 119.20 | 116.38 | 3,078,172 |
16 May 2024 | 120.80 | 121.71 | 119.70 | 120.20 | 117.36 | 3,684,592 |
15 May 2024 | 119.90 | 122.00 | 119.30 | 120.80 | 117.95 | 2,210,983 |
14 May 2024 | 118.00 | 120.00 | 116.80 | 119.90 | 117.07 | 4,815,538 |
13 May 2024 | 119.20 | 120.30 | 118.00 | 118.00 | 115.21 | 5,498,054 |
10 May 2024 | 117.60 | 120.50 | 117.60 | 119.10 | 116.29 | 3,268,210 |
09 May 2024 | 116.00 | 118.20 | 104.60 | 117.70 | 114.92 | 9,525,069 |
08 May 2024 | 117.00 | 117.00 | 114.10 | 115.90 | 113.16 | 2,752,776 |
07 May 2024 | 116.10 | 117.30 | 114.60 | 115.90 | 113.16 | 2,184,653 |
03 May 2024 | 114.70 | 116.40 | 113.36 | 114.00 | 111.31 | 2,729,484 |
02 May 2024 | 112.50 | 114.20 | 112.20 | 112.80 | 110.14 | 2,367,004 |
01 May 2024 | 114.00 | 113.80 | 111.60 | 111.90 | 109.26 | 1,818,046 |
30 Apr 2024 | 112.10 | 112.80 | 109.90 | 110.90 | 108.28 | 3,419,084 |
29 Apr 2024 | 109.80 | 112.10 | 109.80 | 112.10 | 109.45 | 2,636,377 |
26 Apr 2024 | 109.30 | 109.90 | 108.70 | 109.80 | 107.21 | 3,405,796 |
25 Apr 2024 | 107.90 | 110.42 | 107.50 | 108.50 | 105.94 | 2,883,974 |
24 Apr 2024 | 109.70 | 110.70 | 108.90 | 109.00 | 106.43 | 2,479,097 |
23 Apr 2024 | 110.00 | 110.20 | 108.70 | 109.80 | 107.21 | 3,004,619 |
22 Apr 2024 | 109.90 | 109.90 | 108.70 | 109.00 | 106.43 | 6,351,450 |
19 Apr 2024 | 107.60 | 108.70 | 106.90 | 107.80 | 105.25 | 2,256,711 |
18 Apr 2024 | 105.10 | 107.30 | 104.90 | 106.80 | 104.28 | 2,182,009 |
17 Apr 2024 | 102.00 | 105.40 | 102.00 | 104.60 | 102.13 | 3,527,281 |
16 Apr 2024 | 102.30 | 104.70 | 102.30 | 103.40 | 100.96 | 3,531,582 |
15 Apr 2024 | 106.50 | 106.63 | 104.60 | 104.90 | 102.42 | 2,661,205 |
12 Apr 2024 | 106.80 | 107.90 | 105.70 | 105.70 | 103.20 | 3,033,964 |
11 Apr 2024 | 106.40 | 107.50 | 105.30 | 106.00 | 103.50 | 3,785,549 |
10 Apr 2024 | 107.50 | 108.60 | 105.60 | 106.20 | 103.69 | 3,492,593 |
09 Apr 2024 | 105.80 | 106.80 | 105.00 | 105.10 | 102.62 | 2,891,097 |
08 Apr 2024 | 102.40 | 106.30 | 102.40 | 106.20 | 103.69 | 3,499,658 |
05 Apr 2024 | 104.40 | 105.20 | 103.20 | 103.30 | 100.86 | 4,263,251 |
04 Apr 2024 | 104.10 | 106.61 | 103.76 | 105.80 | 103.30 | 4,330,994 |
03 Apr 2024 | 104.20 | 106.51 | 104.20 | 105.20 | 102.72 | 2,606,158 |
02 Apr 2024 | 105.60 | 106.90 | 103.80 | 104.80 | 102.32 | 5,643,625 |
28 Mar 2024 | 105.70 | 109.10 | 104.20 | 105.80 | 103.30 | 5,790,703 |
27 Mar 2024 | 102.60 | 105.80 | 101.90 | 104.80 | 102.32 | 5,934,938 |
26 Mar 2024 | 100.40 | 103.40 | 99.95 | 102.70 | 100.27 | 4,885,305 |
25 Mar 2024 | 99.90 | 102.15 | 99.90 | 101.20 | 98.81 | 5,190,210 |
22 Mar 2024 | 97.15 | 99.90 | 96.95 | 99.90 | 97.54 | 4,235,715 |
21 Mar 2024 | 95.00 | 98.45 | 94.60 | 97.75 | 95.44 | 4,284,794 |
20 Mar 2024 | 90.95 | 93.50 | 90.80 | 93.05 | 90.85 | 2,748,347 |
19 Mar 2024 | 94.30 | 94.30 | 90.70 | 90.70 | 88.56 | 7,420,767 |
18 Mar 2024 | 95.00 | 95.00 | 93.50 | 94.45 | 92.22 | 2,415,509 |
15 Mar 2024 | 93.35 | 95.10 | 93.35 | 94.35 | 92.12 | 6,847,646 |
14 Mar 2024 | 94.40 | 94.40 | 92.70 | 93.35 | 91.15 | 3,040,758 |
13 Mar 2024 | 94.80 | 96.90 | 93.70 | 93.95 | 91.73 | 5,418,756 |
12 Mar 2024 | 94.85 | 97.70 | 94.80 | 95.05 | 92.81 | 2,960,477 |
11 Mar 2024 | 95.05 | 95.95 | 93.75 | 93.85 | 91.63 | 2,523,361 |
08 Mar 2024 | 95.10 | 95.85 | 92.85 | 95.75 | 93.49 | 4,286,290 |
07 Mar 2024 | 97.30 | 97.30 | 94.40 | 94.40 | 92.17 | 3,950,858 |
06 Mar 2024 | 96.80 | 99.10 | 96.50 | 97.00 | 94.71 | 3,584,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |