Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 119.85 | 123.70 | 119.75 | 123.20 | 123.20 | 6,812,942 |
25 Jul 2024 | 120.10 | 120.15 | 117.45 | 119.30 | 119.30 | 25,633,254 |
24 Jul 2024 | 119.00 | 121.70 | 119.00 | 121.40 | 121.40 | 5,829,193 |
23 Jul 2024 | 117.10 | 120.31 | 117.10 | 119.85 | 119.85 | 6,241,037 |
22 Jul 2024 | 117.80 | 119.65 | 116.60 | 117.90 | 117.90 | 7,010,772 |
19 Jul 2024 | 120.50 | 121.60 | 114.66 | 117.15 | 117.15 | 10,349,034 |
18 Jul 2024 | 117.75 | 120.95 | 115.95 | 120.90 | 120.90 | 10,357,099 |
17 Jul 2024 | 117.25 | 118.80 | 116.55 | 116.65 | 116.65 | 8,757,386 |
16 Jul 2024 | 114.65 | 122.00 | 113.50 | 118.70 | 118.70 | 24,948,184 |
15 Jul 2024 | 114.45 | 115.13 | 112.20 | 114.65 | 114.65 | 9,334,213 |
12 Jul 2024 | 114.75 | 116.50 | 113.45 | 115.75 | 115.75 | 11,216,308 |
11 Jul 2024 | 111.95 | 114.20 | 110.75 | 114.20 | 114.20 | 9,841,816 |
10 Jul 2024 | 111.90 | 112.70 | 110.60 | 111.45 | 111.45 | 8,098,557 |
09 Jul 2024 | 112.85 | 114.30 | 110.60 | 111.50 | 111.50 | 13,565,126 |
08 Jul 2024 | 113.40 | 114.45 | 111.60 | 113.65 | 113.65 | 8,399,085 |
05 Jul 2024 | 112.75 | 114.20 | 111.60 | 113.60 | 113.60 | 9,655,219 |
04 Jul 2024 | 113.25 | 115.65 | 112.20 | 112.30 | 112.30 | 7,978,148 |
03 Jul 2024 | 113.40 | 115.80 | 112.40 | 112.90 | 112.90 | 35,652,019 |
02 Jul 2024 | 118.35 | 120.20 | 117.55 | 117.60 | 117.60 | 7,570,931 |
01 Jul 2024 | 121.40 | 122.60 | 118.75 | 119.35 | 119.35 | 19,098,426 |
28 Jun 2024 | 121.90 | 122.60 | 118.00 | 119.50 | 119.50 | 15,103,822 |
27 Jun 2024 | 125.40 | 127.80 | 124.80 | 126.35 | 126.35 | 5,403,232 |
26 Jun 2024 | 127.20 | 128.25 | 124.85 | 125.70 | 125.70 | 8,592,571 |
25 Jun 2024 | 129.35 | 130.60 | 126.95 | 127.05 | 127.05 | 6,672,966 |
24 Jun 2024 | 126.90 | 130.90 | 125.10 | 129.95 | 129.95 | 8,290,314 |
21 Jun 2024 | 126.15 | 127.40 | 123.77 | 126.10 | 126.10 | 22,373,112 |
20 Jun 2024 | 120.55 | 126.00 | 119.05 | 125.90 | 125.90 | 7,129,677 |
19 Jun 2024 | 117.65 | 119.80 | 117.00 | 119.80 | 119.80 | 6,196,896 |
18 Jun 2024 | 122.35 | 122.45 | 117.80 | 117.85 | 117.85 | 6,985,036 |
17 Jun 2024 | 120.45 | 121.60 | 119.95 | 120.50 | 120.50 | 3,401,506 |
14 Jun 2024 | 122.00 | 122.50 | 119.25 | 120.75 | 120.75 | 9,240,266 |
13 Jun 2024 | 122.65 | 123.15 | 121.70 | 122.05 | 122.05 | 6,290,015 |
13 Jun 2024 | 0.6 Dividend | |||||
12 Jun 2024 | 124.35 | 125.50 | 122.85 | 124.40 | 123.80 | 5,187,743 |
11 Jun 2024 | 125.45 | 127.00 | 122.50 | 123.60 | 123.00 | 7,892,055 |
10 Jun 2024 | 123.75 | 126.30 | 123.00 | 124.40 | 123.80 | 7,935,785 |
07 Jun 2024 | 127.80 | 128.95 | 122.85 | 125.50 | 124.89 | 9,877,037 |
06 Jun 2024 | 126.35 | 131.25 | 125.50 | 128.15 | 127.53 | 34,611,620 |
05 Jun 2024 | 133.75 | 134.80 | 126.30 | 126.30 | 125.69 | 18,454,612 |
04 Jun 2024 | 133.35 | 135.20 | 131.90 | 132.35 | 131.71 | 30,960,343 |
03 Jun 2024 | 130.55 | 138.54 | 130.25 | 133.95 | 133.30 | 24,596,587 |
31 May 2024 | 126.00 | 128.00 | 116.25 | 127.50 | 126.89 | 42,642,660 |
30 May 2024 | 125.35 | 134.57 | 124.75 | 133.80 | 133.15 | 15,651,698 |
29 May 2024 | 129.60 | 130.60 | 125.60 | 126.70 | 126.09 | 14,105,891 |
28 May 2024 | 121.90 | 129.55 | 121.55 | 128.05 | 127.43 | 13,244,248 |
24 May 2024 | 120.35 | 125.15 | 120.13 | 121.45 | 120.86 | 6,414,071 |
23 May 2024 | 120.00 | 121.80 | 119.30 | 121.50 | 120.91 | 6,278,541 |
22 May 2024 | 121.20 | 121.80 | 117.90 | 120.90 | 120.32 | 10,588,412 |
21 May 2024 | 121.80 | 124.55 | 120.60 | 120.60 | 120.02 | 6,449,630 |
20 May 2024 | 122.30 | 124.15 | 121.55 | 123.80 | 123.20 | 5,202,283 |
17 May 2024 | 125.15 | 126.15 | 121.46 | 121.50 | 120.91 | 6,882,411 |
16 May 2024 | 127.00 | 128.05 | 123.85 | 125.45 | 124.84 | 14,082,608 |
15 May 2024 | 124.00 | 126.85 | 121.80 | 126.85 | 126.24 | 7,942,154 |
14 May 2024 | 123.20 | 124.36 | 122.45 | 123.15 | 122.56 | 5,032,310 |
13 May 2024 | 121.50 | 123.40 | 121.10 | 123.10 | 122.51 | 5,650,639 |
10 May 2024 | 121.00 | 122.75 | 119.45 | 121.90 | 121.31 | 10,986,080 |
09 May 2024 | 117.45 | 120.25 | 115.85 | 120.20 | 119.62 | 6,859,041 |
08 May 2024 | 119.40 | 119.70 | 113.85 | 116.80 | 116.24 | 6,589,555 |
07 May 2024 | 118.25 | 119.55 | 117.45 | 118.85 | 118.28 | 9,338,057 |
03 May 2024 | 114.80 | 117.05 | 113.85 | 115.70 | 115.14 | 6,589,667 |
02 May 2024 | 112.40 | 114.15 | 110.65 | 113.85 | 113.30 | 9,732,994 |
01 May 2024 | 114.30 | 113.05 | 113.05 | 112.15 | 111.61 | 2,194,743 |
30 Apr 2024 | 116.45 | 120.90 | 114.60 | 115.60 | 115.04 | 9,422,272 |
29 Apr 2024 | 119.00 | 119.80 | 115.85 | 116.60 | 116.04 | 10,069,043 |
26 Apr 2024 | 117.35 | 120.35 | 116.60 | 120.15 | 119.57 | 20,473,240 |
25 Apr 2024 | 118.60 | 119.35 | 115.30 | 116.30 | 115.74 | 10,902,647 |
24 Apr 2024 | 123.05 | 124.10 | 119.15 | 119.15 | 118.58 | 18,681,925 |
23 Apr 2024 | 120.35 | 127.35 | 118.65 | 122.90 | 122.31 | 22,177,543 |
22 Apr 2024 | 119.00 | 120.35 | 118.05 | 118.45 | 117.88 | 8,723,855 |
19 Apr 2024 | 118.50 | 119.18 | 115.95 | 116.95 | 116.39 | 17,650,667 |
18 Apr 2024 | 120.30 | 120.88 | 118.20 | 120.30 | 119.72 | 30,719,658 |
17 Apr 2024 | 117.65 | 120.05 | 116.75 | 119.05 | 118.48 | 13,921,811 |
16 Apr 2024 | 117.00 | 119.15 | 116.40 | 116.90 | 116.34 | 26,220,661 |
15 Apr 2024 | 118.10 | 121.05 | 118.10 | 119.60 | 119.02 | 19,187,394 |
12 Apr 2024 | 123.85 | 123.85 | 118.55 | 118.70 | 118.13 | 12,429,703 |
11 Apr 2024 | 124.00 | 124.55 | 120.85 | 122.55 | 121.96 | 10,287,769 |
10 Apr 2024 | 125.60 | 128.45 | 123.10 | 124.10 | 123.50 | 11,424,633 |
09 Apr 2024 | 124.30 | 125.90 | 122.40 | 124.65 | 124.05 | 16,565,642 |
08 Apr 2024 | 126.15 | 127.45 | 124.45 | 124.45 | 123.85 | 23,203,333 |
05 Apr 2024 | 129.20 | 130.40 | 126.15 | 126.25 | 125.64 | 12,672,106 |
04 Apr 2024 | 131.65 | 133.80 | 128.85 | 131.55 | 130.92 | 29,017,615 |
03 Apr 2024 | 131.75 | 134.75 | 130.90 | 131.95 | 131.31 | 39,762,790 |
02 Apr 2024 | 134.85 | 138.00 | 132.15 | 133.05 | 132.41 | 33,487,917 |
28 Mar 2024 | 134.00 | 136.75 | 122.32 | 134.50 | 133.85 | 73,449,933 |
27 Mar 2024 | 114.45 | 116.35 | 113.80 | 116.30 | 115.74 | 10,543,365 |
26 Mar 2024 | 109.95 | 114.20 | 108.25 | 114.20 | 113.65 | 10,989,684 |
25 Mar 2024 | 109.10 | 111.10 | 108.45 | 110.10 | 109.57 | 22,566,504 |
22 Mar 2024 | 113.95 | 113.95 | 107.30 | 109.75 | 109.22 | 24,088,820 |
21 Mar 2024 | 115.80 | 118.22 | 114.78 | 117.10 | 116.54 | 30,474,275 |
20 Mar 2024 | 110.30 | 113.72 | 110.15 | 113.65 | 113.10 | 7,911,460 |
19 Mar 2024 | 110.15 | 111.05 | 108.64 | 110.55 | 110.02 | 20,295,383 |
18 Mar 2024 | 111.95 | 113.60 | 110.46 | 111.15 | 110.61 | 14,464,099 |
15 Mar 2024 | 112.10 | 113.60 | 110.05 | 111.85 | 111.31 | 29,260,385 |
14 Mar 2024 | 112.95 | 116.20 | 111.85 | 111.85 | 111.31 | 21,758,890 |
13 Mar 2024 | 117.70 | 119.20 | 113.00 | 113.10 | 112.55 | 25,373,935 |
12 Mar 2024 | 115.80 | 117.90 | 115.13 | 117.90 | 117.33 | 24,867,097 |
11 Mar 2024 | 114.15 | 116.75 | 114.05 | 114.20 | 113.65 | 11,187,529 |
08 Mar 2024 | 115.20 | 116.55 | 114.35 | 115.70 | 115.14 | 21,135,368 |
07 Mar 2024 | 116.00 | 116.30 | 113.95 | 115.75 | 115.19 | 23,653,880 |
06 Mar 2024 | 117.95 | 123.60 | 116.15 | 117.00 | 116.44 | 18,126,237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |