Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 123.69 | 123.74 | 121.09 | 122.16 | 122.16 | 2,097,700 |
25 Jul 2024 | 122.06 | 124.33 | 119.46 | 121.66 | 121.66 | 2,516,100 |
24 Jul 2024 | 123.75 | 125.06 | 121.30 | 121.72 | 121.72 | 1,887,000 |
23 Jul 2024 | 123.76 | 125.31 | 123.27 | 124.84 | 124.84 | 2,088,200 |
22 Jul 2024 | 121.22 | 124.30 | 121.07 | 123.99 | 123.99 | 1,936,900 |
19 Jul 2024 | 121.11 | 121.95 | 119.83 | 120.51 | 120.51 | 1,746,600 |
18 Jul 2024 | 121.46 | 122.60 | 120.26 | 120.33 | 120.33 | 1,630,400 |
17 Jul 2024 | 122.97 | 123.38 | 120.15 | 121.18 | 121.18 | 2,135,600 |
16 Jul 2024 | 123.00 | 124.01 | 122.13 | 124.00 | 124.00 | 2,180,800 |
15 Jul 2024 | 121.25 | 122.54 | 120.62 | 122.50 | 122.50 | 1,905,200 |
12 Jul 2024 | 121.49 | 122.76 | 120.44 | 120.54 | 120.54 | 1,461,600 |
11 Jul 2024 | 119.80 | 121.23 | 119.19 | 121.10 | 121.10 | 1,685,300 |
10 Jul 2024 | 117.24 | 119.39 | 117.01 | 119.21 | 119.21 | 1,259,400 |
09 Jul 2024 | 115.74 | 117.88 | 115.42 | 116.68 | 116.68 | 1,354,700 |
08 Jul 2024 | 118.71 | 119.01 | 115.71 | 115.92 | 115.92 | 2,128,400 |
05 Jul 2024 | 119.59 | 120.14 | 117.57 | 118.74 | 118.74 | 1,596,300 |
03 Jul 2024 | 120.40 | 120.80 | 118.99 | 119.80 | 119.80 | 1,812,200 |
02 Jul 2024 | 118.04 | 120.18 | 117.33 | 120.04 | 120.04 | 2,426,400 |
01 Jul 2024 | 119.07 | 119.33 | 116.52 | 118.74 | 118.74 | 3,010,800 |
28 Jun 2024 | 118.50 | 119.30 | 117.84 | 118.07 | 118.07 | 15,003,100 |
27 Jun 2024 | 117.40 | 118.53 | 117.06 | 118.00 | 118.00 | 2,319,100 |
26 Jun 2024 | 117.95 | 118.17 | 116.88 | 118.06 | 118.06 | 1,735,900 |
25 Jun 2024 | 117.58 | 119.00 | 116.58 | 118.47 | 118.47 | 2,248,200 |
24 Jun 2024 | 117.30 | 119.55 | 117.21 | 118.28 | 118.28 | 2,865,700 |
21 Jun 2024 | 118.10 | 118.21 | 116.35 | 117.78 | 117.78 | 3,778,400 |
20 Jun 2024 | 116.85 | 118.57 | 116.85 | 118.43 | 118.43 | 2,013,500 |
18 Jun 2024 | 116.35 | 117.64 | 115.72 | 117.32 | 117.32 | 1,518,000 |
17 Jun 2024 | 115.96 | 116.97 | 114.86 | 116.29 | 116.29 | 1,303,900 |
14 Jun 2024 | 115.00 | 116.30 | 113.60 | 115.87 | 115.87 | 2,072,300 |
13 Jun 2024 | 118.02 | 118.78 | 114.59 | 116.28 | 116.28 | 1,711,600 |
12 Jun 2024 | 118.85 | 119.69 | 118.05 | 118.38 | 118.38 | 2,832,000 |
11 Jun 2024 | 118.39 | 118.51 | 115.70 | 116.71 | 116.71 | 2,774,000 |
10 Jun 2024 | 112.30 | 118.93 | 111.65 | 118.77 | 118.77 | 4,711,700 |
07 Jun 2024 | 112.82 | 114.11 | 111.13 | 112.36 | 112.36 | 2,854,000 |
06 Jun 2024 | 116.28 | 119.30 | 112.20 | 112.97 | 112.97 | 2,985,400 |
05 Jun 2024 | 114.74 | 116.32 | 113.81 | 116.28 | 116.28 | 2,033,800 |
04 Jun 2024 | 115.66 | 117.02 | 113.73 | 113.88 | 113.88 | 2,251,200 |
03 Jun 2024 | 116.94 | 117.19 | 114.38 | 116.55 | 116.55 | 2,801,500 |
31 May 2024 | 117.23 | 119.55 | 113.22 | 116.16 | 116.16 | 5,138,200 |
30 May 2024 | 112.99 | 116.82 | 112.92 | 116.77 | 116.77 | 2,117,200 |
29 May 2024 | 114.79 | 114.79 | 112.16 | 113.17 | 113.17 | 1,779,700 |
28 May 2024 | 115.75 | 117.21 | 115.14 | 115.60 | 115.60 | 2,507,700 |
24 May 2024 | 113.15 | 115.89 | 112.93 | 115.52 | 115.52 | 1,944,700 |
23 May 2024 | 115.00 | 115.00 | 112.25 | 112.88 | 112.88 | 1,264,800 |
22 May 2024 | 114.42 | 115.54 | 113.33 | 113.84 | 113.84 | 1,161,800 |
21 May 2024 | 112.78 | 114.90 | 112.17 | 114.70 | 114.70 | 1,553,900 |
20 May 2024 | 113.08 | 113.92 | 112.63 | 112.95 | 112.95 | 1,395,700 |
17 May 2024 | 113.28 | 113.65 | 112.16 | 113.08 | 113.08 | 1,782,700 |
16 May 2024 | 115.00 | 115.20 | 112.68 | 112.73 | 112.73 | 1,814,800 |
16 May 2024 | 0.463 Dividend | |||||
15 May 2024 | 111.38 | 115.48 | 111.02 | 115.32 | 114.86 | 2,333,600 |
14 May 2024 | 109.69 | 110.94 | 109.38 | 110.87 | 110.42 | 1,506,000 |
13 May 2024 | 112.60 | 112.60 | 109.64 | 109.78 | 109.34 | 1,757,500 |
10 May 2024 | 112.93 | 112.93 | 111.56 | 112.06 | 111.61 | 1,263,200 |
09 May 2024 | 113.04 | 113.78 | 111.92 | 112.19 | 111.74 | 2,587,300 |
08 May 2024 | 112.56 | 113.36 | 110.44 | 113.32 | 112.87 | 1,935,500 |
07 May 2024 | 110.88 | 113.75 | 110.20 | 113.18 | 112.73 | 3,273,600 |
06 May 2024 | 109.62 | 111.69 | 108.13 | 111.48 | 111.03 | 1,906,300 |
03 May 2024 | 113.00 | 113.25 | 109.22 | 109.46 | 109.02 | 3,300,700 |
02 May 2024 | 107.75 | 113.15 | 106.92 | 112.07 | 111.62 | 4,930,500 |
01 May 2024 | 108.60 | 110.07 | 107.20 | 107.77 | 107.34 | 2,223,500 |
30 Apr 2024 | 110.44 | 111.28 | 107.89 | 108.38 | 107.94 | 2,405,500 |
29 Apr 2024 | 112.81 | 113.31 | 110.77 | 110.91 | 110.46 | 1,766,700 |
26 Apr 2024 | 112.51 | 112.51 | 111.17 | 112.22 | 111.77 | 1,537,600 |
25 Apr 2024 | 111.49 | 112.98 | 109.77 | 111.88 | 111.43 | 1,399,100 |
24 Apr 2024 | 114.17 | 114.33 | 112.23 | 112.72 | 112.27 | 1,410,100 |
23 Apr 2024 | 111.16 | 114.05 | 110.96 | 113.77 | 113.31 | 1,874,700 |
22 Apr 2024 | 108.90 | 111.72 | 108.01 | 110.60 | 110.16 | 2,540,700 |
19 Apr 2024 | 107.10 | 108.78 | 106.29 | 107.63 | 107.20 | 2,162,700 |
18 Apr 2024 | 107.59 | 108.37 | 106.44 | 107.30 | 106.87 | 1,531,100 |
17 Apr 2024 | 108.38 | 108.64 | 106.37 | 107.49 | 107.06 | 2,430,400 |
16 Apr 2024 | 107.13 | 108.33 | 105.80 | 107.83 | 107.40 | 2,208,100 |
15 Apr 2024 | 111.49 | 112.34 | 107.18 | 107.58 | 107.15 | 1,855,500 |
12 Apr 2024 | 112.00 | 112.68 | 109.29 | 110.13 | 109.69 | 2,217,800 |
11 Apr 2024 | 113.02 | 114.33 | 112.24 | 113.02 | 112.57 | 1,425,100 |
10 Apr 2024 | 111.00 | 115.52 | 110.00 | 114.22 | 113.76 | 2,418,400 |
09 Apr 2024 | 116.34 | 117.15 | 111.65 | 111.87 | 111.42 | 1,961,100 |
08 Apr 2024 | 116.00 | 116.45 | 114.79 | 116.06 | 115.59 | 1,683,600 |
05 Apr 2024 | 112.20 | 114.85 | 111.22 | 114.67 | 114.21 | 1,517,500 |
04 Apr 2024 | 113.68 | 115.45 | 111.08 | 111.08 | 110.63 | 2,636,900 |
03 Apr 2024 | 110.56 | 112.91 | 110.56 | 112.59 | 112.14 | 1,513,400 |
02 Apr 2024 | 111.94 | 111.94 | 108.06 | 110.56 | 110.12 | 2,479,200 |
01 Apr 2024 | 112.56 | 113.06 | 111.28 | 112.47 | 112.02 | 1,472,600 |
28 Mar 2024 | 113.38 | 113.42 | 112.03 | 112.45 | 112.00 | 1,515,400 |
27 Mar 2024 | 114.55 | 115.00 | 112.53 | 113.58 | 113.12 | 1,733,000 |
26 Mar 2024 | 113.44 | 114.72 | 113.20 | 113.89 | 113.43 | 1,471,400 |
25 Mar 2024 | 112.23 | 113.85 | 111.38 | 113.42 | 112.96 | 1,612,400 |
22 Mar 2024 | 114.30 | 114.58 | 112.46 | 112.58 | 112.13 | 1,504,700 |
21 Mar 2024 | 113.99 | 116.55 | 113.69 | 114.53 | 114.07 | 3,599,400 |
20 Mar 2024 | 110.48 | 112.70 | 110.00 | 112.64 | 112.19 | 3,427,600 |
19 Mar 2024 | 110.00 | 111.46 | 109.60 | 110.74 | 110.30 | 2,338,000 |
18 Mar 2024 | 110.79 | 111.75 | 110.10 | 110.28 | 109.84 | 2,235,800 |
15 Mar 2024 | 109.22 | 110.99 | 109.06 | 110.41 | 109.97 | 4,125,700 |
14 Mar 2024 | 110.32 | 110.40 | 108.80 | 110.01 | 109.57 | 1,984,100 |
13 Mar 2024 | 109.94 | 111.63 | 109.81 | 109.98 | 109.54 | 1,553,800 |
12 Mar 2024 | 109.00 | 110.37 | 108.30 | 109.94 | 109.50 | 1,545,500 |
11 Mar 2024 | 108.75 | 108.90 | 107.17 | 108.76 | 108.32 | 2,446,500 |
08 Mar 2024 | 111.00 | 111.11 | 107.92 | 108.75 | 108.31 | 1,756,900 |
07 Mar 2024 | 109.05 | 111.22 | 108.45 | 110.91 | 110.46 | 1,639,600 |
06 Mar 2024 | 110.12 | 110.88 | 108.44 | 108.80 | 108.36 | 2,315,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |