Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 158.01 | 160.39 | 156.82 | 158.87 | 158.87 | 254,100 |
25 Jul 2024 | 152.86 | 157.79 | 152.20 | 155.36 | 155.36 | 272,800 |
24 Jul 2024 | 155.50 | 157.37 | 151.13 | 151.77 | 151.77 | 309,200 |
23 Jul 2024 | 153.71 | 156.96 | 152.74 | 156.76 | 156.76 | 154,400 |
22 Jul 2024 | 151.28 | 154.09 | 149.93 | 153.93 | 153.93 | 119,500 |
19 Jul 2024 | 151.02 | 151.09 | 148.74 | 150.89 | 150.89 | 158,200 |
18 Jul 2024 | 152.26 | 154.89 | 150.26 | 150.97 | 150.97 | 137,700 |
17 Jul 2024 | 153.63 | 155.33 | 152.12 | 152.22 | 152.22 | 344,300 |
16 Jul 2024 | 153.36 | 156.95 | 153.00 | 155.55 | 155.55 | 244,400 |
15 Jul 2024 | 147.66 | 153.18 | 147.66 | 152.60 | 152.60 | 312,500 |
12 Jul 2024 | 147.04 | 149.98 | 146.74 | 147.04 | 147.04 | 286,800 |
11 Jul 2024 | 143.77 | 147.28 | 142.43 | 146.31 | 146.31 | 456,400 |
10 Jul 2024 | 141.27 | 143.48 | 140.84 | 141.90 | 141.90 | 317,000 |
09 Jul 2024 | 142.30 | 143.13 | 140.16 | 140.60 | 140.60 | 172,900 |
08 Jul 2024 | 144.00 | 144.61 | 142.35 | 142.44 | 142.44 | 222,800 |
05 Jul 2024 | 145.00 | 145.31 | 140.74 | 142.84 | 142.84 | 182,700 |
03 Jul 2024 | 143.51 | 145.85 | 141.87 | 144.62 | 144.62 | 79,800 |
02 Jul 2024 | 142.67 | 143.72 | 140.95 | 143.14 | 143.14 | 325,100 |
01 Jul 2024 | 145.86 | 146.74 | 141.79 | 143.03 | 143.03 | 295,200 |
28 Jun 2024 | 144.92 | 146.45 | 143.46 | 144.98 | 144.98 | 301,900 |
27 Jun 2024 | 143.85 | 144.99 | 142.40 | 144.70 | 144.70 | 228,900 |
26 Jun 2024 | 143.90 | 144.05 | 140.90 | 143.38 | 143.38 | 283,000 |
25 Jun 2024 | 146.20 | 146.20 | 142.16 | 144.36 | 144.36 | 198,700 |
24 Jun 2024 | 145.38 | 147.11 | 143.86 | 146.63 | 146.63 | 117,100 |
21 Jun 2024 | 143.11 | 144.86 | 141.68 | 144.67 | 144.67 | 417,900 |
20 Jun 2024 | 142.81 | 144.88 | 141.68 | 142.67 | 142.67 | 137,600 |
18 Jun 2024 | 141.26 | 144.87 | 141.26 | 143.47 | 143.47 | 132,300 |
17 Jun 2024 | 137.93 | 142.69 | 136.21 | 141.50 | 141.50 | 232,700 |
14 Jun 2024 | 142.85 | 142.85 | 138.02 | 139.70 | 139.70 | 317,300 |
13 Jun 2024 | 145.79 | 145.79 | 143.45 | 145.17 | 145.17 | 108,200 |
12 Jun 2024 | 144.23 | 147.33 | 143.74 | 145.90 | 145.90 | 153,700 |
11 Jun 2024 | 141.63 | 144.14 | 140.36 | 142.16 | 142.16 | 302,000 |
10 Jun 2024 | 141.16 | 143.29 | 140.82 | 142.47 | 142.47 | 296,400 |
07 Jun 2024 | 141.27 | 143.17 | 140.75 | 141.98 | 141.98 | 152,000 |
06 Jun 2024 | 147.02 | 148.33 | 142.47 | 142.57 | 142.57 | 149,200 |
05 Jun 2024 | 143.50 | 148.79 | 143.50 | 147.33 | 147.33 | 176,900 |
04 Jun 2024 | 144.48 | 147.03 | 142.55 | 143.07 | 143.07 | 192,900 |
03 Jun 2024 | 150.00 | 150.00 | 144.53 | 145.90 | 145.90 | 171,700 |
31 May 2024 | 148.00 | 149.33 | 146.23 | 149.08 | 149.08 | 276,200 |
31 May 2024 | 0.205 Dividend | |||||
30 May 2024 | 144.31 | 147.69 | 144.12 | 147.60 | 147.40 | 198,100 |
29 May 2024 | 144.81 | 145.00 | 142.90 | 143.61 | 143.41 | 135,700 |
28 May 2024 | 147.50 | 147.79 | 144.52 | 145.29 | 145.09 | 134,300 |
24 May 2024 | 146.80 | 147.86 | 145.65 | 147.07 | 146.87 | 175,900 |
23 May 2024 | 147.46 | 147.69 | 145.09 | 146.15 | 145.95 | 106,600 |
22 May 2024 | 147.19 | 148.49 | 145.20 | 146.64 | 146.44 | 95,800 |
21 May 2024 | 146.23 | 148.51 | 146.23 | 147.94 | 147.73 | 91,600 |
20 May 2024 | 145.63 | 147.33 | 145.19 | 147.02 | 146.82 | 134,600 |
17 May 2024 | 145.40 | 145.50 | 143.42 | 145.41 | 145.21 | 161,900 |
16 May 2024 | 148.87 | 148.87 | 145.43 | 145.58 | 145.38 | 142,300 |
15 May 2024 | 146.50 | 150.01 | 143.85 | 149.62 | 149.41 | 329,200 |
14 May 2024 | 142.97 | 145.51 | 141.90 | 145.31 | 145.11 | 231,700 |
13 May 2024 | 143.75 | 144.86 | 140.94 | 142.36 | 142.16 | 229,500 |
10 May 2024 | 144.63 | 145.41 | 143.44 | 143.91 | 143.71 | 246,400 |
09 May 2024 | 144.34 | 144.85 | 143.43 | 144.27 | 144.07 | 297,800 |
08 May 2024 | 144.74 | 146.68 | 143.76 | 144.68 | 144.48 | 171,000 |
07 May 2024 | 144.64 | 146.52 | 143.85 | 145.23 | 145.03 | 279,400 |
06 May 2024 | 144.30 | 146.28 | 143.69 | 144.61 | 144.41 | 160,200 |
03 May 2024 | 142.96 | 144.20 | 141.82 | 142.95 | 142.75 | 181,800 |
02 May 2024 | 141.03 | 141.59 | 138.13 | 141.48 | 141.28 | 232,300 |
01 May 2024 | 140.34 | 142.30 | 137.63 | 139.50 | 139.31 | 391,000 |
30 Apr 2024 | 143.36 | 145.29 | 139.92 | 140.01 | 139.82 | 232,800 |
29 Apr 2024 | 144.45 | 145.37 | 142.21 | 144.27 | 144.07 | 300,300 |
26 Apr 2024 | 143.86 | 146.29 | 143.60 | 144.35 | 144.15 | 276,400 |
25 Apr 2024 | 140.24 | 145.80 | 139.29 | 143.98 | 143.78 | 400,800 |
24 Apr 2024 | 139.98 | 143.67 | 139.98 | 142.13 | 141.93 | 496,600 |
23 Apr 2024 | 135.80 | 139.54 | 133.66 | 138.11 | 137.92 | 424,300 |
22 Apr 2024 | 130.05 | 131.92 | 128.70 | 130.73 | 130.55 | 265,000 |
19 Apr 2024 | 129.43 | 130.95 | 128.50 | 129.48 | 129.30 | 314,800 |
18 Apr 2024 | 130.50 | 131.54 | 129.36 | 129.39 | 129.21 | 160,800 |
17 Apr 2024 | 132.55 | 132.55 | 130.08 | 130.13 | 129.95 | 152,500 |
16 Apr 2024 | 130.53 | 133.02 | 129.07 | 131.76 | 131.58 | 150,800 |
15 Apr 2024 | 136.31 | 136.75 | 131.03 | 131.19 | 131.01 | 232,200 |
12 Apr 2024 | 135.40 | 137.20 | 133.95 | 134.85 | 134.66 | 129,000 |
11 Apr 2024 | 135.34 | 136.92 | 134.11 | 136.81 | 136.62 | 121,500 |
10 Apr 2024 | 134.61 | 136.85 | 133.96 | 135.26 | 135.07 | 181,600 |
09 Apr 2024 | 137.77 | 138.29 | 135.55 | 137.13 | 136.94 | 141,500 |
08 Apr 2024 | 138.53 | 139.03 | 137.13 | 137.76 | 137.57 | 131,500 |
05 Apr 2024 | 135.65 | 139.01 | 135.65 | 138.00 | 137.81 | 207,400 |
04 Apr 2024 | 138.92 | 139.34 | 135.41 | 135.50 | 135.31 | 177,200 |
03 Apr 2024 | 134.99 | 138.42 | 134.99 | 138.02 | 137.83 | 138,900 |
02 Apr 2024 | 134.32 | 135.36 | 132.89 | 135.20 | 135.01 | 187,700 |
01 Apr 2024 | 135.45 | 136.07 | 134.30 | 134.98 | 134.79 | 223,800 |
28 Mar 2024 | 134.71 | 135.61 | 133.72 | 135.13 | 134.94 | 124,800 |
27 Mar 2024 | 134.80 | 135.90 | 132.90 | 134.89 | 134.70 | 106,900 |
26 Mar 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 133.71 | 114,500 |
25 Mar 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 134.05 | 131,700 |
22 Mar 2024 | 134.75 | 134.85 | 131.87 | 133.30 | 133.11 | 173,200 |
21 Mar 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 134.76 | 150,000 |
20 Mar 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 133.29 | 126,600 |
19 Mar 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 131.20 | 98,300 |
18 Mar 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 129.59 | 168,000 |
15 Mar 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 128.99 | 886,000 |
14 Mar 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 128.97 | 222,800 |
13 Mar 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 131.45 | 241,700 |
12 Mar 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 131.11 | 206,300 |
11 Mar 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 129.42 | 374,900 |
08 Mar 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 128.36 | 270,200 |
07 Mar 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 133.78 | 378,100 |
06 Mar 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 125.66 | 170,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |