Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 135.60 | 137.45 | 133.25 | 136.30 | 136.30 | 233,912 |
25 Jul 2024 | 137.00 | 137.45 | 134.35 | 135.60 | 135.60 | 285,675 |
24 Jul 2024 | 140.00 | 141.20 | 136.60 | 138.35 | 138.35 | 264,931 |
23 Jul 2024 | 137.40 | 141.20 | 137.40 | 140.15 | 140.15 | 416,073 |
22 Jul 2024 | 133.95 | 137.30 | 133.95 | 137.30 | 137.30 | 474,281 |
19 Jul 2024 | 134.40 | 134.55 | 132.40 | 133.95 | 133.95 | 172,810 |
18 Jul 2024 | 132.40 | 136.40 | 131.30 | 135.20 | 135.20 | 364,400 |
17 Jul 2024 | 134.00 | 134.05 | 131.25 | 132.40 | 132.40 | 271,643 |
16 Jul 2024 | 134.25 | 135.35 | 132.50 | 134.60 | 134.60 | 213,843 |
15 Jul 2024 | 138.05 | 138.60 | 134.55 | 135.10 | 135.10 | 232,802 |
12 Jul 2024 | 138.70 | 139.55 | 136.20 | 138.90 | 138.90 | 327,673 |
11 Jul 2024 | 139.80 | 140.90 | 135.10 | 138.20 | 138.20 | 1,123,245 |
10 Jul 2024 | 133.80 | 134.45 | 131.95 | 131.95 | 131.95 | 259,816 |
09 Jul 2024 | 134.25 | 136.70 | 133.80 | 133.85 | 133.85 | 214,854 |
08 Jul 2024 | 137.90 | 138.20 | 134.60 | 134.60 | 134.60 | 254,838 |
05 Jul 2024 | 138.00 | 139.60 | 137.55 | 138.00 | 138.00 | 295,132 |
04 Jul 2024 | 138.40 | 138.65 | 137.40 | 137.95 | 137.95 | 196,979 |
03 Jul 2024 | 137.20 | 138.65 | 135.40 | 138.05 | 138.05 | 325,606 |
02 Jul 2024 | 136.00 | 138.35 | 135.90 | 136.45 | 136.45 | 300,280 |
01 Jul 2024 | 134.45 | 138.20 | 134.45 | 136.55 | 136.55 | 290,969 |
28 Jun 2024 | 134.75 | 134.85 | 132.25 | 134.00 | 134.00 | 185,570 |
27 Jun 2024 | 135.60 | 135.80 | 132.10 | 134.35 | 134.35 | 237,678 |
26 Jun 2024 | 136.25 | 138.00 | 134.30 | 135.65 | 135.65 | 237,158 |
25 Jun 2024 | 137.15 | 137.15 | 134.00 | 135.55 | 135.55 | 282,222 |
24 Jun 2024 | 136.30 | 138.45 | 136.00 | 137.75 | 137.75 | 204,263 |
21 Jun 2024 | 137.25 | 139.10 | 134.75 | 136.65 | 136.65 | 631,095 |
20 Jun 2024 | 131.95 | 136.75 | 131.80 | 136.75 | 136.75 | 467,574 |
19 Jun 2024 | 131.60 | 133.15 | 130.95 | 132.55 | 132.55 | 333,735 |
18 Jun 2024 | 135.55 | 135.80 | 131.80 | 131.80 | 131.80 | 294,845 |
17 Jun 2024 | 138.40 | 138.65 | 133.50 | 135.30 | 135.30 | 321,827 |
14 Jun 2024 | 138.30 | 139.10 | 136.05 | 137.35 | 137.35 | 292,929 |
13 Jun 2024 | 139.25 | 139.90 | 137.35 | 137.90 | 137.90 | 288,644 |
12 Jun 2024 | 137.50 | 139.30 | 136.35 | 139.25 | 139.25 | 497,507 |
11 Jun 2024 | 137.65 | 138.15 | 136.45 | 138.00 | 138.00 | 421,321 |
10 Jun 2024 | 136.05 | 138.25 | 135.50 | 137.00 | 137.00 | 377,786 |
07 Jun 2024 | 136.95 | 138.80 | 135.60 | 136.85 | 136.85 | 437,852 |
06 Jun 2024 | 135.00 | 136.85 | 134.35 | 136.50 | 136.50 | 661,276 |
04 Jun 2024 | 129.95 | 132.85 | 129.95 | 132.00 | 132.00 | 811,563 |
03 Jun 2024 | 131.80 | 132.40 | 129.35 | 129.95 | 129.95 | 299,762 |
31 May 2024 | 127.05 | 131.95 | 126.40 | 131.40 | 131.40 | 977,984 |
30 May 2024 | 127.25 | 128.70 | 126.35 | 127.00 | 127.00 | 184,298 |
29 May 2024 | 128.70 | 129.00 | 126.55 | 127.00 | 127.00 | 323,837 |
28 May 2024 | 129.40 | 130.25 | 128.05 | 129.05 | 129.05 | 311,810 |
27 May 2024 | 129.05 | 130.55 | 128.30 | 129.25 | 129.25 | 224,956 |
24 May 2024 | 126.95 | 129.80 | 126.60 | 129.05 | 129.05 | 315,656 |
23 May 2024 | 128.90 | 129.40 | 128.00 | 128.40 | 128.40 | 424,557 |
22 May 2024 | 127.60 | 129.35 | 127.45 | 128.75 | 128.75 | 230,594 |
21 May 2024 | 130.00 | 130.10 | 126.20 | 127.90 | 127.90 | 503,791 |
17 May 2024 | 130.10 | 131.80 | 128.85 | 130.20 | 130.20 | 366,680 |
16 May 2024 | 135.60 | 136.85 | 130.05 | 131.65 | 131.65 | 663,245 |
15 May 2024 | 124.40 | 136.75 | 122.10 | 136.75 | 136.75 | 2,454,333 |
14 May 2024 | 123.50 | 126.40 | 115.90 | 121.20 | 121.20 | 1,701,739 |
13 May 2024 | 120.75 | 122.45 | 118.00 | 122.20 | 122.20 | 653,346 |
08 May 2024 | 120.10 | 120.10 | 118.10 | 119.55 | 119.55 | 312,593 |
07 May 2024 | 116.70 | 120.10 | 115.90 | 120.10 | 120.10 | 604,038 |
06 May 2024 | 117.40 | 117.40 | 115.95 | 116.70 | 116.70 | 181,425 |
03 May 2024 | 112.80 | 117.50 | 112.80 | 116.65 | 116.65 | 562,237 |
02 May 2024 | 113.05 | 115.60 | 113.00 | 113.00 | 113.00 | 541,027 |
01 May 2024 | 112.50 | 112.65 | 111.15 | 111.95 | 111.95 | 123,467 |
30 Apr 2024 | 113.25 | 114.40 | 111.15 | 112.55 | 112.55 | 302,164 |
29 Apr 2024 | 111.00 | 114.00 | 111.00 | 113.70 | 113.70 | 425,187 |
26 Apr 2024 | 108.15 | 110.90 | 107.25 | 110.55 | 110.55 | 491,607 |
25 Apr 2024 | 112.90 | 113.05 | 107.75 | 107.75 | 107.75 | 371,392 |
24 Apr 2024 | 112.50 | 113.80 | 112.00 | 113.30 | 113.30 | 313,451 |
23 Apr 2024 | 110.55 | 112.25 | 110.15 | 112.05 | 112.05 | 288,673 |
22 Apr 2024 | 109.50 | 110.70 | 109.50 | 110.00 | 110.00 | 335,564 |
19 Apr 2024 | 107.85 | 109.65 | 107.00 | 109.30 | 109.30 | 368,878 |
18 Apr 2024 | 110.35 | 110.35 | 107.70 | 109.05 | 109.05 | 366,026 |
17 Apr 2024 | 111.85 | 112.70 | 110.15 | 110.55 | 110.55 | 355,079 |
16 Apr 2024 | 112.45 | 113.05 | 110.80 | 111.80 | 111.80 | 395,147 |
15 Apr 2024 | 111.50 | 115.45 | 111.00 | 114.35 | 114.35 | 668,872 |
12 Apr 2024 | 119.30 | 119.60 | 110.85 | 111.50 | 111.50 | 1,366,025 |
11 Apr 2024 | 121.05 | 123.70 | 112.70 | 117.50 | 117.50 | 2,608,946 |
10 Apr 2024 | 113.65 | 114.60 | 111.70 | 112.30 | 112.30 | 299,999 |
09 Apr 2024 | 114.50 | 115.60 | 112.50 | 113.30 | 113.30 | 225,522 |
08 Apr 2024 | 111.65 | 115.85 | 111.30 | 114.45 | 114.45 | 733,455 |
05 Apr 2024 | 111.15 | 112.80 | 110.70 | 112.05 | 112.05 | 226,852 |
04 Apr 2024 | 113.20 | 115.35 | 112.40 | 113.35 | 113.35 | 382,198 |
03 Apr 2024 | 110.90 | 113.50 | 109.95 | 113.20 | 113.20 | 516,584 |
02 Apr 2024 | 111.90 | 111.95 | 109.20 | 111.35 | 111.35 | 1,029,400 |
27 Mar 2024 | 112.50 | 113.80 | 111.45 | 113.55 | 113.55 | 261,656 |
26 Mar 2024 | 110.80 | 112.75 | 110.80 | 112.50 | 112.50 | 336,762 |
25 Mar 2024 | 112.75 | 113.05 | 110.65 | 111.15 | 111.15 | 513,224 |
22 Mar 2024 | 112.50 | 113.80 | 112.05 | 113.15 | 113.15 | 282,054 |
21 Mar 2024 | 114.10 | 115.00 | 111.90 | 113.15 | 113.15 | 420,881 |
20 Mar 2024 | 116.25 | 116.85 | 108.55 | 112.35 | 112.35 | 1,358,154 |
19 Mar 2024 | 116.60 | 117.80 | 115.70 | 116.85 | 116.85 | 269,659 |
18 Mar 2024 | 117.00 | 117.70 | 116.05 | 116.95 | 116.95 | 236,169 |
15 Mar 2024 | 117.25 | 118.35 | 116.10 | 117.00 | 117.00 | 407,108 |
14 Mar 2024 | 119.55 | 119.90 | 116.45 | 117.30 | 117.30 | 358,712 |
13 Mar 2024 | 121.30 | 121.45 | 119.25 | 119.55 | 119.55 | 276,309 |
12 Mar 2024 | 118.20 | 121.15 | 118.20 | 121.15 | 121.15 | 329,656 |
11 Mar 2024 | 121.00 | 121.10 | 117.35 | 118.05 | 118.05 | 222,657 |
08 Mar 2024 | 119.50 | 122.05 | 118.60 | 121.70 | 121.70 | 227,846 |
07 Mar 2024 | 117.00 | 120.65 | 115.30 | 119.55 | 119.55 | 359,155 |
06 Mar 2024 | 117.85 | 117.90 | 116.15 | 117.70 | 117.70 | 271,608 |
05 Mar 2024 | 121.80 | 123.70 | 117.85 | 117.85 | 117.85 | 290,766 |
04 Mar 2024 | 121.45 | 122.40 | 120.60 | 121.80 | 121.80 | 256,296 |
01 Mar 2024 | 121.65 | 122.15 | 118.35 | 121.45 | 121.45 | 299,271 |
29 Feb 2024 | 119.50 | 120.85 | 119.50 | 120.60 | 120.60 | 545,124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |