Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 129.50 | 133.64 | 129.21 | 130.50 | 130.50 | 1,876,000 |
25 Jul 2024 | 130.00 | 130.00 | 123.36 | 125.14 | 125.14 | 2,123,600 |
24 Jul 2024 | 130.67 | 131.26 | 128.16 | 129.38 | 129.38 | 999,500 |
23 Jul 2024 | 133.73 | 136.10 | 131.13 | 131.30 | 131.30 | 1,519,900 |
22 Jul 2024 | 134.30 | 134.43 | 130.89 | 133.28 | 133.28 | 1,257,700 |
19 Jul 2024 | 131.48 | 134.50 | 130.22 | 133.50 | 133.50 | 1,729,400 |
18 Jul 2024 | 133.72 | 135.52 | 130.08 | 131.55 | 131.55 | 1,188,000 |
17 Jul 2024 | 133.49 | 137.16 | 132.27 | 132.99 | 132.99 | 1,088,100 |
16 Jul 2024 | 136.12 | 137.20 | 133.59 | 136.10 | 136.10 | 1,272,800 |
15 Jul 2024 | 139.22 | 139.22 | 135.66 | 135.85 | 135.85 | 1,235,700 |
12 Jul 2024 | 141.55 | 141.98 | 138.85 | 139.24 | 139.24 | 1,528,100 |
11 Jul 2024 | 142.16 | 143.77 | 141.01 | 142.89 | 142.89 | 1,119,900 |
10 Jul 2024 | 144.45 | 144.45 | 137.57 | 140.14 | 140.14 | 1,473,600 |
09 Jul 2024 | 144.50 | 145.34 | 142.66 | 143.25 | 143.25 | 835,500 |
08 Jul 2024 | 145.00 | 145.57 | 143.03 | 144.52 | 144.52 | 1,206,900 |
05 Jul 2024 | 147.81 | 148.89 | 142.86 | 143.54 | 143.54 | 1,107,000 |
03 Jul 2024 | 146.18 | 150.14 | 146.00 | 147.90 | 147.90 | 512,600 |
02 Jul 2024 | 146.62 | 147.02 | 143.16 | 145.49 | 145.49 | 1,276,300 |
01 Jul 2024 | 147.57 | 150.03 | 146.84 | 147.75 | 147.75 | 1,239,800 |
28 Jun 2024 | 144.89 | 148.65 | 142.80 | 145.94 | 145.94 | 2,387,300 |
27 Jun 2024 | 147.90 | 148.74 | 146.23 | 148.25 | 148.25 | 1,014,200 |
26 Jun 2024 | 151.94 | 154.80 | 148.18 | 148.64 | 148.64 | 1,109,300 |
25 Jun 2024 | 153.41 | 153.80 | 150.67 | 151.14 | 151.14 | 938,600 |
24 Jun 2024 | 153.32 | 154.83 | 151.46 | 152.59 | 152.59 | 1,418,300 |
21 Jun 2024 | 156.50 | 156.50 | 153.11 | 154.74 | 154.74 | 1,765,400 |
20 Jun 2024 | 160.00 | 165.32 | 156.79 | 157.85 | 157.85 | 1,541,800 |
18 Jun 2024 | 159.49 | 160.03 | 156.34 | 159.42 | 159.42 | 1,177,500 |
17 Jun 2024 | 156.64 | 161.04 | 155.46 | 159.68 | 159.68 | 858,400 |
14 Jun 2024 | 156.31 | 159.16 | 154.78 | 156.98 | 156.98 | 1,074,300 |
13 Jun 2024 | 156.96 | 159.75 | 155.53 | 158.65 | 158.65 | 1,345,100 |
12 Jun 2024 | 158.00 | 158.80 | 155.54 | 157.45 | 157.45 | 1,111,500 |
11 Jun 2024 | 153.01 | 154.66 | 150.09 | 154.53 | 154.53 | 1,014,500 |
10 Jun 2024 | 145.40 | 155.04 | 143.28 | 154.08 | 154.08 | 1,361,900 |
07 Jun 2024 | 147.94 | 150.87 | 146.66 | 147.00 | 147.00 | 923,200 |
06 Jun 2024 | 148.50 | 149.42 | 146.66 | 148.41 | 148.41 | 1,379,400 |
05 Jun 2024 | 148.96 | 149.70 | 147.60 | 148.01 | 148.01 | 773,600 |
04 Jun 2024 | 152.48 | 154.74 | 148.58 | 148.72 | 148.72 | 1,029,800 |
03 Jun 2024 | 157.00 | 158.11 | 153.07 | 153.93 | 153.93 | 900,900 |
31 May 2024 | 156.34 | 158.00 | 152.18 | 155.64 | 155.64 | 1,050,400 |
30 May 2024 | 154.05 | 157.56 | 153.62 | 155.97 | 155.97 | 896,200 |
29 May 2024 | 152.90 | 154.90 | 151.57 | 153.61 | 153.61 | 1,036,700 |
28 May 2024 | 150.77 | 155.46 | 150.76 | 154.91 | 154.91 | 1,447,200 |
24 May 2024 | 144.73 | 150.72 | 144.73 | 148.92 | 148.92 | 1,641,600 |
23 May 2024 | 141.86 | 144.60 | 139.50 | 142.62 | 142.62 | 1,105,900 |
22 May 2024 | 142.97 | 144.24 | 141.08 | 141.54 | 141.54 | 805,000 |
21 May 2024 | 139.54 | 144.89 | 139.50 | 144.42 | 144.42 | 1,086,600 |
20 May 2024 | 141.09 | 141.87 | 139.01 | 139.32 | 139.32 | 608,900 |
17 May 2024 | 142.16 | 142.78 | 140.20 | 140.95 | 140.95 | 878,100 |
16 May 2024 | 144.80 | 145.38 | 140.73 | 142.01 | 142.01 | 1,102,200 |
15 May 2024 | 146.83 | 148.16 | 144.06 | 144.73 | 144.73 | 1,054,200 |
14 May 2024 | 144.77 | 147.36 | 144.57 | 145.31 | 145.31 | 1,371,200 |
13 May 2024 | 144.59 | 144.78 | 141.02 | 142.94 | 142.94 | 903,900 |
10 May 2024 | 140.72 | 143.36 | 139.18 | 143.27 | 143.27 | 1,711,700 |
09 May 2024 | 135.86 | 139.86 | 134.77 | 139.70 | 139.70 | 1,419,200 |
08 May 2024 | 135.27 | 137.27 | 133.15 | 135.42 | 135.42 | 1,204,900 |
07 May 2024 | 133.12 | 142.71 | 132.10 | 136.49 | 136.49 | 5,366,600 |
06 May 2024 | 125.90 | 128.24 | 125.53 | 126.63 | 126.63 | 1,799,400 |
03 May 2024 | 129.59 | 129.59 | 123.08 | 124.28 | 124.28 | 1,423,400 |
02 May 2024 | 126.34 | 126.73 | 123.62 | 126.70 | 126.70 | 801,400 |
01 May 2024 | 124.25 | 126.67 | 121.50 | 123.55 | 123.55 | 1,010,100 |
30 Apr 2024 | 126.73 | 127.56 | 124.31 | 124.37 | 124.37 | 756,200 |
29 Apr 2024 | 126.02 | 128.87 | 126.02 | 127.69 | 127.69 | 825,300 |
26 Apr 2024 | 125.31 | 127.73 | 124.42 | 125.40 | 125.40 | 847,000 |
25 Apr 2024 | 123.44 | 124.07 | 120.33 | 123.51 | 123.51 | 794,200 |
24 Apr 2024 | 126.68 | 127.37 | 124.25 | 125.77 | 125.77 | 664,800 |
23 Apr 2024 | 125.65 | 128.45 | 125.19 | 126.43 | 126.43 | 1,172,200 |
22 Apr 2024 | 121.82 | 127.47 | 121.32 | 125.38 | 125.38 | 1,285,300 |
19 Apr 2024 | 120.23 | 122.63 | 119.83 | 120.54 | 120.54 | 808,700 |
18 Apr 2024 | 120.76 | 124.10 | 119.72 | 121.08 | 121.08 | 715,500 |
17 Apr 2024 | 122.89 | 122.91 | 118.60 | 119.33 | 119.33 | 987,800 |
16 Apr 2024 | 121.99 | 124.67 | 119.90 | 120.68 | 120.68 | 1,626,300 |
15 Apr 2024 | 126.96 | 128.34 | 123.02 | 123.36 | 123.36 | 1,090,300 |
12 Apr 2024 | 128.28 | 128.94 | 124.86 | 125.54 | 125.54 | 880,600 |
11 Apr 2024 | 129.76 | 130.43 | 128.15 | 129.41 | 129.41 | 744,000 |
10 Apr 2024 | 125.22 | 129.57 | 124.10 | 128.29 | 128.29 | 910,000 |
09 Apr 2024 | 131.79 | 131.90 | 125.59 | 128.22 | 128.22 | 1,877,500 |
08 Apr 2024 | 134.51 | 135.50 | 132.44 | 132.73 | 132.73 | 866,400 |
05 Apr 2024 | 134.52 | 135.75 | 133.63 | 134.09 | 134.09 | 743,300 |
04 Apr 2024 | 140.97 | 141.02 | 133.23 | 134.38 | 134.38 | 1,242,000 |
03 Apr 2024 | 141.69 | 142.22 | 138.06 | 138.76 | 138.76 | 1,153,100 |
02 Apr 2024 | 141.75 | 142.69 | 138.73 | 141.66 | 141.66 | 1,081,500 |
01 Apr 2024 | 145.81 | 146.79 | 143.89 | 145.75 | 145.75 | 1,144,900 |
28 Mar 2024 | 142.90 | 144.89 | 142.15 | 143.80 | 143.80 | 800,000 |
27 Mar 2024 | 140.84 | 143.28 | 139.68 | 143.02 | 143.02 | 1,015,500 |
26 Mar 2024 | 142.14 | 142.14 | 139.91 | 140.05 | 140.05 | 1,023,100 |
25 Mar 2024 | 141.73 | 143.92 | 140.89 | 141.25 | 141.25 | 1,070,800 |
22 Mar 2024 | 139.54 | 141.91 | 138.62 | 141.62 | 141.62 | 1,109,700 |
21 Mar 2024 | 140.00 | 141.27 | 138.38 | 141.00 | 141.00 | 1,304,200 |
20 Mar 2024 | 133.04 | 140.10 | 132.76 | 139.99 | 139.99 | 2,432,400 |
19 Mar 2024 | 128.59 | 132.19 | 128.08 | 131.71 | 131.71 | 964,400 |
18 Mar 2024 | 128.01 | 131.24 | 126.28 | 129.96 | 129.96 | 1,175,200 |
15 Mar 2024 | 126.18 | 129.05 | 126.09 | 128.17 | 128.17 | 1,466,200 |
14 Mar 2024 | 129.72 | 130.04 | 125.08 | 125.99 | 125.99 | 879,000 |
13 Mar 2024 | 125.53 | 129.50 | 125.53 | 129.32 | 129.32 | 1,338,900 |
12 Mar 2024 | 126.40 | 128.05 | 124.03 | 125.59 | 125.59 | 1,215,900 |
11 Mar 2024 | 124.90 | 127.02 | 124.74 | 126.70 | 126.70 | 1,219,900 |
08 Mar 2024 | 124.19 | 126.58 | 123.86 | 125.04 | 125.04 | 1,112,200 |
07 Mar 2024 | 120.24 | 124.80 | 120.24 | 124.00 | 124.00 | 1,152,600 |
06 Mar 2024 | 123.50 | 123.80 | 120.31 | 120.39 | 120.39 | 689,600 |
05 Mar 2024 | 123.14 | 124.73 | 121.36 | 122.02 | 122.02 | 1,171,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |