Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 115.65 | 117.66 | 115.18 | 116.84 | 116.84 | 1,488,600 |
25 Jul 2024 | 114.33 | 116.43 | 113.51 | 114.59 | 114.59 | 2,127,200 |
24 Jul 2024 | 117.09 | 117.78 | 113.96 | 114.08 | 114.08 | 2,151,300 |
23 Jul 2024 | 117.52 | 118.67 | 117.12 | 117.62 | 117.62 | 1,403,300 |
22 Jul 2024 | 116.47 | 117.96 | 115.67 | 117.83 | 117.83 | 2,424,100 |
19 Jul 2024 | 117.36 | 117.43 | 114.96 | 115.68 | 115.68 | 2,657,800 |
18 Jul 2024 | 117.16 | 118.80 | 116.02 | 116.54 | 116.54 | 4,304,000 |
17 Jul 2024 | 118.35 | 118.75 | 117.14 | 118.25 | 118.25 | 3,751,200 |
16 Jul 2024 | 117.50 | 119.53 | 117.05 | 118.87 | 118.87 | 2,423,700 |
15 Jul 2024 | 114.83 | 117.35 | 114.74 | 116.97 | 116.97 | 2,694,400 |
12 Jul 2024 | 115.01 | 115.42 | 113.91 | 114.59 | 114.59 | 2,082,600 |
11 Jul 2024 | 111.77 | 114.29 | 111.45 | 114.15 | 114.15 | 2,235,900 |
10 Jul 2024 | 109.71 | 111.61 | 109.63 | 111.50 | 111.50 | 1,877,700 |
09 Jul 2024 | 109.45 | 110.59 | 109.01 | 109.59 | 109.59 | 1,266,700 |
08 Jul 2024 | 110.51 | 110.88 | 109.93 | 109.97 | 109.97 | 1,510,900 |
05 Jul 2024 | 109.42 | 109.90 | 108.27 | 109.46 | 109.46 | 1,468,600 |
03 Jul 2024 | 109.73 | 110.73 | 109.11 | 109.56 | 109.56 | 1,074,800 |
02 Jul 2024 | 108.00 | 109.34 | 107.86 | 109.27 | 109.27 | 2,474,900 |
01 Jul 2024 | 111.06 | 111.34 | 107.94 | 108.05 | 108.05 | 2,422,300 |
28 Jun 2024 | 108.76 | 111.05 | 108.44 | 110.16 | 110.16 | 4,756,200 |
27 Jun 2024 | 106.50 | 108.32 | 106.25 | 108.29 | 108.29 | 3,472,900 |
26 Jun 2024 | 107.38 | 107.76 | 105.70 | 106.12 | 106.12 | 2,500,500 |
25 Jun 2024 | 109.21 | 109.56 | 107.50 | 107.87 | 107.87 | 2,014,600 |
24 Jun 2024 | 109.02 | 110.15 | 108.67 | 109.32 | 109.32 | 2,043,900 |
21 Jun 2024 | 108.25 | 108.61 | 106.69 | 108.41 | 108.41 | 3,029,100 |
20 Jun 2024 | 108.74 | 108.75 | 107.71 | 108.14 | 108.14 | 1,984,600 |
18 Jun 2024 | 107.35 | 108.84 | 106.78 | 108.68 | 108.68 | 2,078,200 |
17 Jun 2024 | 106.52 | 107.41 | 105.70 | 107.37 | 107.37 | 2,017,300 |
14 Jun 2024 | 107.36 | 107.75 | 105.88 | 106.46 | 106.46 | 1,829,200 |
13 Jun 2024 | 108.24 | 108.73 | 107.29 | 108.53 | 108.53 | 1,865,700 |
12 Jun 2024 | 108.54 | 109.14 | 107.25 | 108.50 | 108.50 | 2,109,700 |
11 Jun 2024 | 108.20 | 108.54 | 106.64 | 107.61 | 107.61 | 1,566,500 |
10 Jun 2024 | 107.98 | 109.51 | 107.69 | 108.73 | 108.73 | 1,871,400 |
07 Jun 2024 | 106.15 | 108.13 | 105.87 | 107.98 | 107.98 | 3,173,700 |
06 Jun 2024 | 108.36 | 108.53 | 105.80 | 105.97 | 105.97 | 2,385,000 |
05 Jun 2024 | 107.49 | 108.33 | 107.04 | 108.28 | 108.28 | 2,030,200 |
04 Jun 2024 | 108.28 | 108.88 | 106.50 | 106.87 | 106.87 | 3,012,900 |
03 Jun 2024 | 112.69 | 112.79 | 108.67 | 109.03 | 109.03 | 2,870,300 |
31 May 2024 | 110.75 | 112.25 | 109.54 | 112.16 | 112.16 | 4,318,100 |
30 May 2024 | 110.78 | 111.43 | 110.10 | 110.90 | 110.90 | 2,051,300 |
29 May 2024 | 111.29 | 111.54 | 110.52 | 110.92 | 110.92 | 1,831,600 |
28 May 2024 | 113.66 | 114.04 | 111.77 | 112.05 | 112.05 | 2,257,400 |
24 May 2024 | 113.04 | 113.67 | 112.67 | 113.42 | 113.42 | 1,345,000 |
23 May 2024 | 115.44 | 115.62 | 112.34 | 112.49 | 112.49 | 2,642,700 |
22 May 2024 | 113.68 | 114.68 | 113.36 | 114.68 | 114.68 | 1,931,100 |
21 May 2024 | 113.54 | 114.05 | 113.38 | 113.70 | 113.70 | 2,357,300 |
20 May 2024 | 113.11 | 114.55 | 113.01 | 113.70 | 113.70 | 1,852,500 |
17 May 2024 | 113.38 | 113.38 | 112.26 | 112.88 | 112.88 | 1,619,700 |
16 May 2024 | 114.00 | 114.64 | 112.79 | 112.82 | 112.82 | 1,927,700 |
16 May 2024 | 0.525 Dividend | |||||
15 May 2024 | 115.00 | 115.39 | 114.39 | 114.82 | 114.29 | 1,948,900 |
14 May 2024 | 114.64 | 115.02 | 113.97 | 114.35 | 113.83 | 1,514,900 |
13 May 2024 | 115.47 | 115.96 | 114.71 | 114.82 | 114.29 | 1,857,200 |
10 May 2024 | 116.31 | 116.76 | 115.17 | 115.55 | 115.02 | 2,422,500 |
09 May 2024 | 114.39 | 115.77 | 114.13 | 115.59 | 115.06 | 4,983,100 |
08 May 2024 | 104.20 | 113.00 | 103.90 | 112.65 | 112.13 | 6,172,800 |
07 May 2024 | 106.61 | 107.56 | 106.01 | 107.40 | 106.91 | 6,898,500 |
06 May 2024 | 107.03 | 107.41 | 104.93 | 106.24 | 105.75 | 7,467,900 |
03 May 2024 | 107.17 | 107.38 | 105.95 | 106.54 | 106.05 | 5,925,900 |
02 May 2024 | 107.20 | 107.86 | 105.27 | 106.41 | 105.92 | 3,587,700 |
01 May 2024 | 107.53 | 108.61 | 106.22 | 106.45 | 105.96 | 3,875,200 |
30 Apr 2024 | 109.50 | 109.90 | 107.59 | 107.78 | 107.29 | 3,962,900 |
29 Apr 2024 | 109.40 | 110.76 | 109.36 | 109.76 | 109.26 | 2,057,900 |
26 Apr 2024 | 109.36 | 110.73 | 109.02 | 109.89 | 109.39 | 1,364,500 |
25 Apr 2024 | 108.45 | 110.31 | 107.80 | 109.60 | 109.10 | 1,640,100 |
24 Apr 2024 | 110.44 | 110.50 | 108.65 | 109.62 | 109.12 | 1,876,700 |
23 Apr 2024 | 109.10 | 110.44 | 108.70 | 109.77 | 109.27 | 2,081,900 |
22 Apr 2024 | 108.83 | 109.67 | 108.11 | 108.63 | 108.13 | 2,448,900 |
19 Apr 2024 | 109.58 | 110.12 | 108.36 | 108.58 | 108.08 | 2,107,900 |
18 Apr 2024 | 110.83 | 110.83 | 108.94 | 109.31 | 108.81 | 1,677,900 |
17 Apr 2024 | 112.05 | 112.33 | 109.60 | 109.81 | 109.31 | 2,317,300 |
16 Apr 2024 | 111.87 | 112.02 | 110.50 | 111.49 | 110.98 | 2,326,200 |
15 Apr 2024 | 114.26 | 114.37 | 111.44 | 111.76 | 111.25 | 1,708,500 |
12 Apr 2024 | 112.75 | 113.42 | 111.82 | 112.65 | 112.13 | 1,981,100 |
11 Apr 2024 | 114.03 | 114.21 | 112.96 | 113.52 | 113.00 | 1,673,000 |
10 Apr 2024 | 112.65 | 114.24 | 112.52 | 114.08 | 113.56 | 2,012,900 |
09 Apr 2024 | 115.00 | 115.26 | 113.10 | 114.25 | 113.73 | 1,877,500 |
08 Apr 2024 | 114.71 | 114.97 | 113.98 | 114.67 | 114.15 | 1,775,600 |
05 Apr 2024 | 113.61 | 114.77 | 113.30 | 114.54 | 114.02 | 1,693,800 |
04 Apr 2024 | 114.45 | 114.94 | 112.64 | 113.04 | 112.52 | 1,888,400 |
03 Apr 2024 | 113.44 | 114.19 | 113.08 | 113.54 | 113.02 | 1,981,800 |
02 Apr 2024 | 113.32 | 113.57 | 112.29 | 113.27 | 112.75 | 1,964,400 |
01 Apr 2024 | 113.27 | 114.11 | 113.18 | 113.54 | 113.02 | 2,057,200 |
28 Mar 2024 | 113.69 | 113.89 | 113.04 | 113.42 | 112.90 | 2,322,600 |
27 Mar 2024 | 112.00 | 113.46 | 111.65 | 113.45 | 112.93 | 1,937,300 |
26 Mar 2024 | 111.62 | 112.08 | 111.31 | 111.95 | 111.44 | 1,812,800 |
25 Mar 2024 | 112.33 | 112.70 | 111.64 | 111.73 | 111.22 | 1,435,900 |
22 Mar 2024 | 112.57 | 112.86 | 111.98 | 112.45 | 111.94 | 1,479,300 |
21 Mar 2024 | 112.48 | 113.35 | 112.02 | 112.60 | 112.09 | 2,410,900 |
20 Mar 2024 | 111.16 | 112.20 | 110.23 | 112.02 | 111.51 | 2,195,300 |
19 Mar 2024 | 110.67 | 111.73 | 110.19 | 111.29 | 110.78 | 2,544,000 |
18 Mar 2024 | 111.17 | 112.08 | 110.96 | 111.06 | 110.55 | 3,071,500 |
15 Mar 2024 | 109.69 | 111.07 | 109.59 | 110.59 | 110.08 | 6,537,600 |
14 Mar 2024 | 110.64 | 111.00 | 109.69 | 110.41 | 109.91 | 2,883,300 |
13 Mar 2024 | 110.71 | 111.13 | 109.89 | 110.35 | 109.85 | 1,801,900 |
12 Mar 2024 | 109.73 | 110.69 | 109.26 | 110.60 | 110.09 | 1,755,400 |
11 Mar 2024 | 109.63 | 109.77 | 108.48 | 109.65 | 109.15 | 1,892,200 |
08 Mar 2024 | 110.69 | 111.20 | 109.98 | 110.15 | 109.65 | 1,655,800 |
07 Mar 2024 | 110.30 | 111.05 | 110.01 | 110.28 | 109.78 | 2,033,800 |
06 Mar 2024 | 110.00 | 110.64 | 109.54 | 109.80 | 109.30 | 2,561,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |