Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 133.70 | 136.40 | 132.90 | 133.70 | 133.70 | 538,665 |
25 Jul 2024 | 132.00 | 135.57 | 130.32 | 133.20 | 133.20 | 820,219 |
24 Jul 2024 | 135.00 | 135.00 | 131.66 | 133.70 | 133.70 | 746,789 |
23 Jul 2024 | 138.20 | 140.56 | 135.10 | 135.10 | 135.10 | 774,750 |
22 Jul 2024 | 135.00 | 140.00 | 135.00 | 137.80 | 137.80 | 870,044 |
19 Jul 2024 | 136.50 | 139.37 | 134.49 | 136.50 | 136.50 | 650,684 |
18 Jul 2024 | 140.00 | 143.30 | 138.40 | 138.40 | 138.40 | 553,844 |
17 Jul 2024 | 137.60 | 140.05 | 137.60 | 140.00 | 140.00 | 584,476 |
16 Jul 2024 | 139.30 | 143.40 | 138.50 | 139.00 | 139.00 | 675,085 |
15 Jul 2024 | 140.00 | 144.07 | 139.60 | 141.40 | 141.40 | 670,887 |
12 Jul 2024 | 140.00 | 144.32 | 139.60 | 143.20 | 143.20 | 661,652 |
11 Jul 2024 | 143.20 | 145.20 | 141.10 | 142.40 | 142.40 | 606,830 |
10 Jul 2024 | 143.50 | 146.10 | 141.70 | 145.10 | 145.10 | 941,719 |
09 Jul 2024 | 144.00 | 144.47 | 140.50 | 143.20 | 143.20 | 1,068,644 |
08 Jul 2024 | 142.60 | 142.60 | 139.60 | 140.00 | 140.00 | 1,065,888 |
05 Jul 2024 | 141.80 | 146.10 | 141.60 | 143.80 | 143.80 | 1,297,945 |
04 Jul 2024 | 144.80 | 149.00 | 141.00 | 142.50 | 142.50 | 2,070,748 |
04 Jul 2024 | 5.333 Dividend | |||||
03 Jul 2024 | 148.50 | 154.20 | 147.50 | 149.00 | 143.67 | 1,700,483 |
02 Jul 2024 | 149.50 | 150.65 | 146.90 | 148.80 | 143.47 | 788,814 |
01 Jul 2024 | 150.30 | 151.20 | 145.90 | 148.70 | 143.38 | 1,243,335 |
28 Jun 2024 | 153.00 | 153.00 | 147.10 | 147.10 | 141.84 | 689,957 |
27 Jun 2024 | 152.00 | 152.20 | 146.50 | 149.60 | 144.25 | 736,019 |
26 Jun 2024 | 142.80 | 149.50 | 142.20 | 148.00 | 142.70 | 1,047,733 |
25 Jun 2024 | 151.00 | 154.60 | 144.80 | 145.00 | 139.81 | 1,701,584 |
24 Jun 2024 | 154.20 | 155.50 | 149.70 | 151.20 | 145.79 | 802,552 |
21 Jun 2024 | 145.10 | 155.94 | 145.00 | 150.90 | 145.50 | 3,251,039 |
20 Jun 2024 | 141.50 | 143.90 | 138.10 | 141.80 | 136.72 | 1,306,174 |
19 Jun 2024 | 139.40 | 142.80 | 137.27 | 137.60 | 132.68 | 818,886 |
18 Jun 2024 | 135.20 | 140.15 | 134.10 | 139.40 | 134.41 | 908,964 |
17 Jun 2024 | 130.00 | 135.10 | 129.20 | 135.10 | 130.26 | 812,033 |
14 Jun 2024 | 132.50 | 134.50 | 130.20 | 130.70 | 126.02 | 1,212,960 |
13 Jun 2024 | 139.60 | 141.00 | 132.60 | 132.60 | 127.85 | 2,568,924 |
12 Jun 2024 | 142.70 | 146.46 | 138.87 | 139.00 | 134.02 | 2,472,241 |
11 Jun 2024 | 146.60 | 148.00 | 141.87 | 141.90 | 136.82 | 1,429,307 |
10 Jun 2024 | 138.60 | 146.50 | 138.60 | 146.50 | 141.26 | 2,166,487 |
07 Jun 2024 | 137.40 | 139.25 | 134.70 | 138.00 | 133.06 | 808,128 |
06 Jun 2024 | 136.20 | 138.80 | 134.70 | 135.10 | 130.26 | 628,523 |
05 Jun 2024 | 133.40 | 138.72 | 131.50 | 136.10 | 131.23 | 764,885 |
04 Jun 2024 | 136.30 | 137.00 | 131.20 | 133.20 | 128.43 | 1,050,462 |
03 Jun 2024 | 143.70 | 144.00 | 137.40 | 137.40 | 132.48 | 1,769,522 |
31 May 2024 | 140.90 | 145.20 | 139.80 | 143.30 | 138.17 | 1,265,819 |
30 May 2024 | 137.50 | 143.80 | 137.10 | 141.30 | 136.24 | 1,517,631 |
29 May 2024 | 141.00 | 144.85 | 136.70 | 138.00 | 133.06 | 1,910,855 |
28 May 2024 | 137.60 | 140.30 | 134.39 | 139.10 | 134.12 | 1,439,364 |
24 May 2024 | 135.00 | 137.60 | 132.90 | 137.60 | 132.68 | 747,847 |
23 May 2024 | 132.90 | 137.80 | 132.90 | 135.40 | 130.55 | 1,307,796 |
22 May 2024 | 139.20 | 141.50 | 132.70 | 132.70 | 127.95 | 1,932,792 |
21 May 2024 | 136.80 | 143.16 | 136.30 | 142.10 | 137.01 | 2,047,405 |
20 May 2024 | 134.00 | 137.50 | 132.20 | 137.30 | 132.39 | 1,578,248 |
17 May 2024 | 134.70 | 134.70 | 130.20 | 134.00 | 129.20 | 1,519,884 |
16 May 2024 | 131.20 | 132.50 | 128.00 | 130.50 | 125.83 | 1,711,883 |
15 May 2024 | 135.50 | 140.48 | 130.20 | 130.20 | 125.54 | 2,059,215 |
14 May 2024 | 129.60 | 135.50 | 128.20 | 135.50 | 130.65 | 2,501,417 |
13 May 2024 | 124.90 | 137.25 | 123.67 | 127.30 | 122.74 | 3,982,363 |
10 May 2024 | 121.50 | 122.10 | 118.20 | 119.80 | 115.51 | 1,044,115 |
09 May 2024 | 118.50 | 119.10 | 116.10 | 119.00 | 114.74 | 761,412 |
08 May 2024 | 115.30 | 117.40 | 114.10 | 117.40 | 113.20 | 791,285 |
07 May 2024 | 117.00 | 118.50 | 113.30 | 115.50 | 111.37 | 1,168,433 |
03 May 2024 | 117.70 | 117.80 | 114.20 | 115.80 | 111.66 | 465,934 |
02 May 2024 | 117.60 | 117.82 | 114.80 | 115.40 | 111.27 | 503,917 |
01 May 2024 | 119.10 | 122.00 | 115.83 | 116.30 | 112.14 | 1,016,401 |
30 Apr 2024 | 114.70 | 119.63 | 112.40 | 117.90 | 113.68 | 1,488,005 |
29 Apr 2024 | 113.20 | 118.11 | 112.70 | 113.40 | 109.34 | 655,544 |
26 Apr 2024 | 112.30 | 114.60 | 112.00 | 113.50 | 109.44 | 933,498 |
25 Apr 2024 | 112.00 | 115.50 | 110.20 | 110.30 | 106.35 | 1,057,012 |
24 Apr 2024 | 113.30 | 117.10 | 109.50 | 112.20 | 108.18 | 1,083,742 |
23 Apr 2024 | 120.00 | 120.30 | 111.00 | 113.00 | 108.96 | 3,027,813 |
22 Apr 2024 | 112.20 | 129.15 | 112.20 | 122.40 | 118.02 | 4,198,272 |
19 Apr 2024 | 111.10 | 112.50 | 106.80 | 112.00 | 107.99 | 1,295,882 |
18 Apr 2024 | 113.30 | 114.80 | 109.80 | 111.10 | 107.12 | 789,874 |
17 Apr 2024 | 110.00 | 111.80 | 107.70 | 111.00 | 107.03 | 1,215,836 |
16 Apr 2024 | 114.00 | 115.20 | 107.88 | 108.40 | 104.52 | 1,452,846 |
15 Apr 2024 | 119.90 | 119.90 | 112.70 | 112.70 | 108.67 | 1,563,973 |
12 Apr 2024 | 118.00 | 122.38 | 114.10 | 117.90 | 113.68 | 1,069,425 |
11 Apr 2024 | 115.50 | 118.10 | 113.10 | 114.70 | 110.59 | 1,142,041 |
10 Apr 2024 | 124.10 | 124.80 | 115.50 | 115.50 | 111.37 | 1,360,606 |
09 Apr 2024 | 120.00 | 127.80 | 118.00 | 123.00 | 118.60 | 2,726,942 |
08 Apr 2024 | 112.50 | 126.90 | 112.10 | 119.00 | 114.74 | 4,671,279 |
05 Apr 2024 | 111.40 | 111.40 | 107.50 | 110.10 | 106.16 | 971,060 |
04 Apr 2024 | 113.50 | 112.30 | 110.30 | 110.30 | 106.35 | 918,482 |
03 Apr 2024 | 109.70 | 110.90 | 108.30 | 109.90 | 105.97 | 518,460 |
02 Apr 2024 | 113.90 | 115.70 | 109.00 | 109.00 | 105.10 | 1,359,250 |
28 Mar 2024 | 114.00 | 114.50 | 110.00 | 113.30 | 109.24 | 1,197,384 |
27 Mar 2024 | 108.30 | 113.18 | 108.00 | 112.00 | 107.99 | 1,551,366 |
26 Mar 2024 | 105.70 | 108.50 | 104.70 | 108.00 | 104.13 | 1,012,643 |
25 Mar 2024 | 105.60 | 109.10 | 105.40 | 106.80 | 102.98 | 1,165,689 |
22 Mar 2024 | 107.80 | 108.90 | 103.60 | 105.30 | 101.53 | 1,365,386 |
21 Mar 2024 | 107.80 | 110.50 | 102.20 | 104.80 | 101.05 | 1,651,114 |
20 Mar 2024 | 108.60 | 109.90 | 105.40 | 109.10 | 105.20 | 943,732 |
19 Mar 2024 | 109.10 | 111.85 | 105.50 | 108.30 | 104.42 | 1,336,875 |
18 Mar 2024 | 110.00 | 114.71 | 107.30 | 110.40 | 106.45 | 2,315,055 |
15 Mar 2024 | 105.00 | 109.60 | 105.00 | 108.60 | 104.71 | 1,278,157 |
14 Mar 2024 | 103.00 | 105.72 | 103.00 | 105.70 | 101.92 | 762,532 |
13 Mar 2024 | 103.00 | 103.20 | 100.70 | 102.90 | 99.22 | 867,412 |
12 Mar 2024 | 100.10 | 103.00 | 100.10 | 102.90 | 99.22 | 649,620 |
11 Mar 2024 | 103.50 | 105.40 | 100.00 | 101.20 | 97.58 | 1,010,865 |
08 Mar 2024 | 105.00 | 107.30 | 102.50 | 103.30 | 99.60 | 810,142 |
07 Mar 2024 | 103.50 | 105.30 | 98.50 | 105.00 | 101.24 | 1,752,735 |
06 Mar 2024 | 101.40 | 104.20 | 98.83 | 101.00 | 97.39 | 931,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |