Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 118.90 | 119.68 | 117.57 | 118.09 | 118.09 | 1,577,300 |
25 Jul 2024 | 117.24 | 119.73 | 116.57 | 118.31 | 118.31 | 2,354,500 |
24 Jul 2024 | 120.50 | 120.50 | 115.98 | 117.05 | 117.05 | 2,763,800 |
23 Jul 2024 | 123.00 | 123.11 | 120.18 | 120.40 | 120.40 | 1,880,400 |
22 Jul 2024 | 122.66 | 124.61 | 122.30 | 123.28 | 123.28 | 2,067,800 |
19 Jul 2024 | 122.28 | 122.98 | 120.31 | 122.42 | 122.42 | 2,153,700 |
18 Jul 2024 | 124.00 | 124.42 | 120.68 | 121.57 | 121.57 | 2,548,400 |
17 Jul 2024 | 123.10 | 125.98 | 122.40 | 124.36 | 124.36 | 3,395,900 |
16 Jul 2024 | 127.00 | 128.62 | 126.28 | 127.48 | 127.48 | 1,852,000 |
15 Jul 2024 | 132.48 | 132.48 | 125.61 | 126.96 | 126.96 | 2,714,400 |
12 Jul 2024 | 132.32 | 135.46 | 132.04 | 132.42 | 132.42 | 1,728,800 |
11 Jul 2024 | 128.34 | 132.31 | 127.79 | 131.59 | 131.59 | 2,147,200 |
10 Jul 2024 | 129.04 | 129.26 | 126.15 | 127.50 | 127.50 | 1,855,900 |
09 Jul 2024 | 129.32 | 129.47 | 127.26 | 128.54 | 128.54 | 1,572,800 |
09 Jul 2024 | 0.59 Dividend | |||||
08 Jul 2024 | 129.26 | 130.72 | 127.93 | 130.12 | 129.53 | 1,874,100 |
05 Jul 2024 | 125.41 | 128.47 | 124.51 | 128.20 | 127.62 | 1,570,500 |
03 Jul 2024 | 129.53 | 129.75 | 125.43 | 125.43 | 124.86 | 1,302,400 |
02 Jul 2024 | 130.54 | 130.54 | 127.83 | 129.47 | 128.88 | 1,532,800 |
01 Jul 2024 | 131.96 | 134.39 | 130.49 | 130.58 | 129.99 | 3,546,400 |
28 Jun 2024 | 131.00 | 132.39 | 130.76 | 132.23 | 131.63 | 9,278,000 |
27 Jun 2024 | 128.14 | 130.60 | 127.70 | 130.28 | 129.69 | 2,343,300 |
26 Jun 2024 | 128.88 | 129.78 | 126.70 | 129.00 | 128.42 | 2,570,700 |
25 Jun 2024 | 129.73 | 129.87 | 127.93 | 128.52 | 127.94 | 1,521,700 |
24 Jun 2024 | 129.20 | 131.47 | 128.50 | 130.49 | 129.90 | 2,449,700 |
21 Jun 2024 | 128.15 | 129.89 | 127.50 | 128.77 | 128.19 | 3,293,000 |
20 Jun 2024 | 126.34 | 127.80 | 124.82 | 127.50 | 126.92 | 2,802,200 |
18 Jun 2024 | 126.81 | 127.86 | 124.96 | 126.59 | 126.02 | 2,495,000 |
17 Jun 2024 | 125.08 | 126.98 | 123.60 | 126.89 | 126.31 | 1,982,800 |
14 Jun 2024 | 123.62 | 125.86 | 122.86 | 125.79 | 125.22 | 1,708,900 |
13 Jun 2024 | 125.06 | 125.06 | 122.21 | 124.12 | 123.56 | 1,856,900 |
12 Jun 2024 | 127.09 | 127.76 | 123.60 | 124.93 | 124.36 | 2,619,200 |
11 Jun 2024 | 127.29 | 128.30 | 126.40 | 126.77 | 126.20 | 1,790,300 |
10 Jun 2024 | 126.53 | 128.16 | 126.00 | 127.69 | 127.11 | 1,893,200 |
07 Jun 2024 | 128.97 | 130.21 | 125.99 | 126.61 | 126.04 | 2,252,300 |
06 Jun 2024 | 131.47 | 132.19 | 128.33 | 129.53 | 128.94 | 3,336,000 |
05 Jun 2024 | 133.68 | 135.57 | 131.06 | 134.42 | 133.81 | 2,665,800 |
04 Jun 2024 | 139.00 | 141.24 | 133.89 | 134.51 | 133.90 | 2,795,800 |
03 Jun 2024 | 135.18 | 139.95 | 133.63 | 139.56 | 138.93 | 3,879,600 |
31 May 2024 | 128.00 | 137.00 | 127.28 | 136.91 | 136.29 | 4,872,900 |
30 May 2024 | 143.89 | 145.50 | 126.23 | 127.94 | 127.36 | 9,925,200 |
29 May 2024 | 141.53 | 143.83 | 138.87 | 139.28 | 138.65 | 3,797,200 |
28 May 2024 | 144.54 | 145.94 | 141.03 | 142.27 | 141.62 | 3,491,300 |
24 May 2024 | 140.00 | 145.29 | 139.87 | 145.23 | 144.57 | 2,229,900 |
23 May 2024 | 140.72 | 142.90 | 138.84 | 139.12 | 138.49 | 2,102,800 |
22 May 2024 | 142.05 | 142.07 | 139.55 | 141.55 | 140.91 | 2,268,600 |
21 May 2024 | 144.79 | 147.79 | 142.24 | 142.60 | 141.95 | 3,179,100 |
20 May 2024 | 141.38 | 141.45 | 137.70 | 137.83 | 137.21 | 1,846,000 |
17 May 2024 | 145.37 | 145.37 | 141.20 | 142.13 | 141.49 | 2,744,000 |
16 May 2024 | 145.28 | 147.87 | 144.83 | 146.59 | 145.93 | 3,270,100 |
15 May 2024 | 140.57 | 142.88 | 140.25 | 141.06 | 140.42 | 2,012,500 |
14 May 2024 | 139.78 | 140.46 | 138.30 | 140.31 | 139.67 | 1,905,600 |
13 May 2024 | 141.84 | 143.66 | 137.58 | 137.93 | 137.30 | 1,760,100 |
10 May 2024 | 140.94 | 141.32 | 139.84 | 140.95 | 140.31 | 1,339,200 |
09 May 2024 | 137.24 | 140.89 | 136.50 | 140.86 | 140.22 | 1,920,700 |
08 May 2024 | 138.47 | 139.97 | 137.06 | 137.52 | 136.90 | 1,700,400 |
07 May 2024 | 137.77 | 141.09 | 137.30 | 139.90 | 139.27 | 2,594,400 |
06 May 2024 | 138.09 | 138.71 | 134.68 | 136.14 | 135.52 | 2,481,300 |
03 May 2024 | 136.75 | 138.68 | 135.97 | 137.49 | 136.87 | 2,268,800 |
02 May 2024 | 138.15 | 138.57 | 136.13 | 137.15 | 136.53 | 1,638,900 |
01 May 2024 | 138.79 | 140.00 | 135.42 | 137.58 | 136.96 | 2,612,500 |
30 Apr 2024 | 140.44 | 141.16 | 139.07 | 139.19 | 138.56 | 1,753,200 |
29 Apr 2024 | 141.21 | 141.49 | 138.96 | 141.15 | 140.51 | 2,381,700 |
26 Apr 2024 | 142.35 | 144.45 | 141.62 | 142.07 | 141.43 | 1,378,600 |
25 Apr 2024 | 142.25 | 143.45 | 141.39 | 142.65 | 142.00 | 1,387,900 |
24 Apr 2024 | 141.29 | 143.49 | 140.63 | 143.16 | 142.51 | 1,322,900 |
23 Apr 2024 | 143.19 | 144.35 | 142.21 | 142.73 | 142.08 | 1,431,000 |
22 Apr 2024 | 144.64 | 144.79 | 142.54 | 142.85 | 142.20 | 2,174,600 |
19 Apr 2024 | 145.76 | 146.76 | 144.46 | 144.82 | 144.16 | 1,517,800 |
18 Apr 2024 | 144.75 | 146.23 | 143.32 | 145.68 | 145.02 | 1,463,900 |
17 Apr 2024 | 146.23 | 146.44 | 143.66 | 144.49 | 143.83 | 1,864,600 |
16 Apr 2024 | 144.83 | 145.59 | 143.02 | 144.99 | 144.33 | 2,140,600 |
15 Apr 2024 | 149.39 | 150.40 | 144.49 | 144.69 | 144.03 | 2,066,200 |
12 Apr 2024 | 153.62 | 153.82 | 147.46 | 147.78 | 147.11 | 2,479,200 |
11 Apr 2024 | 155.28 | 156.25 | 152.62 | 154.37 | 153.67 | 1,791,900 |
10 Apr 2024 | 151.53 | 154.90 | 150.51 | 154.63 | 153.93 | 1,884,700 |
09 Apr 2024 | 156.33 | 156.60 | 151.49 | 153.39 | 152.69 | 2,645,800 |
08 Apr 2024 | 157.84 | 159.52 | 155.97 | 156.74 | 156.03 | 2,637,700 |
08 Apr 2024 | 0.59 Dividend | |||||
05 Apr 2024 | 159.25 | 161.99 | 158.45 | 159.55 | 158.24 | 2,614,300 |
04 Apr 2024 | 161.00 | 164.12 | 157.96 | 159.04 | 157.73 | 3,276,500 |
03 Apr 2024 | 154.63 | 159.49 | 153.66 | 159.18 | 157.87 | 2,536,000 |
02 Apr 2024 | 156.58 | 156.97 | 153.00 | 154.89 | 153.62 | 1,736,500 |
01 Apr 2024 | 156.23 | 159.93 | 156.23 | 157.35 | 156.06 | 1,343,900 |
28 Mar 2024 | 154.84 | 156.57 | 153.64 | 156.06 | 154.78 | 1,807,400 |
27 Mar 2024 | 151.26 | 154.35 | 151.26 | 154.21 | 152.94 | 1,829,500 |
26 Mar 2024 | 151.67 | 152.48 | 150.16 | 150.66 | 149.42 | 1,599,300 |
25 Mar 2024 | 151.52 | 152.47 | 150.20 | 150.78 | 149.54 | 2,035,900 |
22 Mar 2024 | 154.01 | 154.41 | 150.67 | 150.70 | 149.46 | 1,583,400 |
21 Mar 2024 | 155.81 | 158.32 | 154.01 | 154.26 | 152.99 | 1,806,400 |
20 Mar 2024 | 154.72 | 157.20 | 154.24 | 156.06 | 154.78 | 1,958,400 |
19 Mar 2024 | 156.50 | 156.50 | 153.15 | 154.02 | 152.75 | 1,465,800 |
18 Mar 2024 | 151.10 | 157.14 | 150.09 | 155.75 | 154.47 | 2,744,400 |
15 Mar 2024 | 149.81 | 153.37 | 149.81 | 151.95 | 150.70 | 4,160,300 |
14 Mar 2024 | 166.12 | 168.07 | 147.84 | 150.06 | 148.83 | 9,422,300 |
13 Mar 2024 | 154.98 | 158.75 | 154.80 | 158.17 | 156.87 | 5,625,000 |
12 Mar 2024 | 160.63 | 162.42 | 159.00 | 161.22 | 159.90 | 3,110,600 |
11 Mar 2024 | 158.07 | 159.81 | 156.90 | 159.33 | 158.02 | 1,973,700 |
08 Mar 2024 | 158.09 | 158.66 | 156.41 | 157.31 | 156.02 | 2,103,100 |
07 Mar 2024 | 158.56 | 159.20 | 156.41 | 158.93 | 157.62 | 2,886,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |