Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 127.24 | 128.73 | 125.05 | 125.26 | 125.26 | 6,466,300 |
25 Jul 2024 | 126.03 | 127.85 | 125.71 | 125.85 | 125.85 | 7,357,100 |
24 Jul 2024 | 124.97 | 126.17 | 124.68 | 125.92 | 125.92 | 6,338,500 |
23 Jul 2024 | 124.99 | 125.62 | 124.18 | 124.38 | 124.38 | 4,285,400 |
22 Jul 2024 | 125.95 | 126.49 | 125.03 | 125.69 | 125.69 | 4,341,800 |
19 Jul 2024 | 125.30 | 126.99 | 125.18 | 125.77 | 125.77 | 6,848,800 |
18 Jul 2024 | 125.30 | 125.60 | 122.37 | 124.25 | 124.25 | 9,501,400 |
17 Jul 2024 | 125.47 | 126.69 | 124.56 | 125.89 | 125.89 | 7,628,000 |
16 Jul 2024 | 127.87 | 129.03 | 125.20 | 125.44 | 125.44 | 8,194,400 |
15 Jul 2024 | 128.00 | 128.34 | 127.20 | 128.12 | 128.12 | 6,918,500 |
12 Jul 2024 | 129.40 | 129.93 | 127.32 | 127.76 | 127.76 | 7,022,300 |
11 Jul 2024 | 127.61 | 129.12 | 127.59 | 128.97 | 128.97 | 7,048,800 |
10 Jul 2024 | 125.88 | 127.48 | 125.83 | 127.30 | 127.30 | 4,588,500 |
09 Jul 2024 | 125.24 | 126.10 | 123.70 | 126.04 | 126.04 | 6,339,000 |
08 Jul 2024 | 126.80 | 127.46 | 125.33 | 125.78 | 125.78 | 5,743,400 |
05 Jul 2024 | 126.53 | 126.60 | 124.91 | 126.45 | 126.45 | 6,786,700 |
03 Jul 2024 | 127.69 | 127.94 | 125.30 | 125.85 | 125.85 | 4,002,100 |
02 Jul 2024 | 128.21 | 128.24 | 126.66 | 127.72 | 127.72 | 5,645,400 |
01 Jul 2024 | 125.38 | 129.19 | 125.10 | 127.90 | 127.90 | 11,533,000 |
28 Jun 2024 | 129.54 | 130.97 | 120.87 | 123.80 | 123.80 | 57,055,500 |
27 Jun 2024 | 131.99 | 132.29 | 126.78 | 129.82 | 129.82 | 11,927,600 |
26 Jun 2024 | 133.38 | 133.43 | 131.49 | 131.50 | 131.50 | 8,492,100 |
25 Jun 2024 | 133.12 | 134.63 | 132.60 | 132.92 | 132.92 | 6,758,400 |
24 Jun 2024 | 131.27 | 133.31 | 130.93 | 132.96 | 132.96 | 8,553,800 |
21 Jun 2024 | 130.17 | 131.20 | 129.09 | 130.72 | 130.72 | 17,182,700 |
20 Jun 2024 | 127.39 | 130.43 | 126.75 | 129.67 | 129.67 | 10,348,400 |
18 Jun 2024 | 128.27 | 128.73 | 127.09 | 127.99 | 127.99 | 6,532,400 |
17 Jun 2024 | 128.21 | 128.94 | 127.37 | 127.50 | 127.50 | 8,524,000 |
17 Jun 2024 | 0.77 Dividend | |||||
14 Jun 2024 | 129.16 | 129.87 | 128.65 | 129.48 | 128.71 | 7,338,500 |
13 Jun 2024 | 130.02 | 130.12 | 128.59 | 129.37 | 128.60 | 5,004,200 |
12 Jun 2024 | 132.70 | 132.71 | 130.16 | 130.20 | 129.43 | 5,822,000 |
11 Jun 2024 | 131.00 | 132.17 | 129.74 | 131.84 | 131.06 | 11,453,200 |
10 Jun 2024 | 130.63 | 131.68 | 129.65 | 131.49 | 130.71 | 6,033,700 |
07 Jun 2024 | 130.35 | 131.37 | 130.21 | 130.67 | 129.89 | 4,945,600 |
06 Jun 2024 | 129.16 | 130.93 | 128.90 | 130.52 | 129.74 | 8,088,500 |
05 Jun 2024 | 128.48 | 129.94 | 128.07 | 129.45 | 128.68 | 5,009,400 |
04 Jun 2024 | 127.15 | 129.36 | 126.88 | 128.71 | 127.94 | 6,440,100 |
03 Jun 2024 | 125.77 | 128.95 | 125.77 | 128.42 | 127.66 | 7,702,500 |
31 May 2024 | 125.13 | 126.61 | 124.55 | 125.54 | 124.79 | 18,150,500 |
30 May 2024 | 125.98 | 127.85 | 122.70 | 124.53 | 123.79 | 13,003,500 |
29 May 2024 | 126.14 | 126.45 | 125.28 | 125.90 | 125.15 | 8,527,800 |
28 May 2024 | 128.84 | 129.08 | 125.74 | 126.09 | 125.34 | 10,263,400 |
24 May 2024 | 131.45 | 131.45 | 129.16 | 129.49 | 128.72 | 5,982,800 |
23 May 2024 | 130.90 | 131.92 | 130.31 | 131.09 | 130.31 | 6,830,900 |
22 May 2024 | 130.17 | 131.60 | 130.15 | 131.10 | 130.32 | 4,407,500 |
21 May 2024 | 131.68 | 132.79 | 130.48 | 130.76 | 129.98 | 6,254,700 |
20 May 2024 | 130.81 | 131.74 | 130.65 | 130.99 | 130.21 | 4,860,400 |
17 May 2024 | 130.69 | 131.32 | 129.81 | 131.19 | 130.41 | 8,281,600 |
16 May 2024 | 131.37 | 131.78 | 130.79 | 130.88 | 130.10 | 5,518,100 |
15 May 2024 | 128.88 | 131.97 | 128.72 | 131.73 | 130.95 | 7,237,100 |
14 May 2024 | 129.20 | 129.20 | 128.03 | 128.66 | 127.89 | 6,154,300 |
13 May 2024 | 129.51 | 129.71 | 128.02 | 129.29 | 128.52 | 7,109,700 |
10 May 2024 | 130.82 | 130.88 | 129.95 | 130.06 | 129.29 | 5,722,600 |
09 May 2024 | 128.94 | 130.50 | 128.94 | 130.23 | 129.46 | 9,216,700 |
08 May 2024 | 130.58 | 131.51 | 129.33 | 129.55 | 128.78 | 6,659,100 |
07 May 2024 | 127.10 | 130.43 | 127.07 | 130.38 | 129.60 | 6,682,300 |
06 May 2024 | 127.18 | 127.73 | 126.76 | 127.57 | 126.81 | 6,552,000 |
03 May 2024 | 128.01 | 128.48 | 127.18 | 127.51 | 126.75 | 6,221,900 |
02 May 2024 | 129.06 | 129.69 | 127.99 | 128.26 | 127.50 | 7,422,500 |
01 May 2024 | 128.61 | 129.93 | 127.80 | 128.80 | 128.03 | 5,895,700 |
30 Apr 2024 | 130.92 | 130.92 | 128.98 | 129.22 | 128.45 | 6,945,000 |
29 Apr 2024 | 131.72 | 132.20 | 129.33 | 130.12 | 129.35 | 6,788,000 |
26 Apr 2024 | 130.13 | 131.91 | 130.13 | 131.20 | 130.42 | 7,758,200 |
25 Apr 2024 | 129.69 | 132.80 | 128.76 | 130.72 | 129.94 | 12,750,100 |
24 Apr 2024 | 126.82 | 127.59 | 125.35 | 127.00 | 126.24 | 7,128,300 |
23 Apr 2024 | 128.10 | 128.10 | 126.74 | 126.88 | 126.13 | 7,744,000 |
22 Apr 2024 | 126.71 | 128.08 | 126.22 | 126.94 | 126.19 | 7,805,800 |
19 Apr 2024 | 125.65 | 126.12 | 124.89 | 125.78 | 125.03 | 8,403,100 |
18 Apr 2024 | 125.52 | 125.52 | 124.50 | 125.23 | 124.49 | 5,992,700 |
17 Apr 2024 | 125.67 | 126.19 | 124.71 | 125.37 | 124.62 | 6,122,800 |
16 Apr 2024 | 126.56 | 126.80 | 125.03 | 125.06 | 124.32 | 5,587,300 |
15 Apr 2024 | 126.69 | 127.82 | 125.87 | 126.19 | 125.44 | 6,241,000 |
12 Apr 2024 | 127.04 | 127.11 | 125.10 | 125.74 | 124.99 | 7,369,700 |
11 Apr 2024 | 126.55 | 127.14 | 125.46 | 126.15 | 125.40 | 6,187,200 |
10 Apr 2024 | 125.86 | 127.00 | 125.05 | 126.75 | 126.00 | 5,787,700 |
09 Apr 2024 | 126.58 | 127.00 | 125.51 | 126.71 | 125.96 | 4,696,600 |
08 Apr 2024 | 127.64 | 127.92 | 125.88 | 126.56 | 125.81 | 6,282,500 |
05 Apr 2024 | 127.65 | 128.60 | 127.00 | 127.99 | 127.23 | 5,691,800 |
04 Apr 2024 | 130.83 | 130.94 | 127.34 | 127.66 | 126.90 | 6,753,200 |
03 Apr 2024 | 130.35 | 132.30 | 129.43 | 129.90 | 129.13 | 7,741,400 |
02 Apr 2024 | 130.10 | 130.76 | 129.28 | 130.35 | 129.57 | 6,584,200 |
01 Apr 2024 | 131.68 | 131.93 | 130.11 | 130.99 | 130.21 | 5,377,600 |
28 Mar 2024 | 132.00 | 132.42 | 131.08 | 131.95 | 131.17 | 10,189,700 |
27 Mar 2024 | 132.87 | 133.10 | 130.11 | 131.75 | 130.97 | 16,061,600 |
26 Mar 2024 | 125.78 | 126.08 | 124.85 | 125.52 | 124.77 | 8,864,400 |
25 Mar 2024 | 124.08 | 125.58 | 123.77 | 125.31 | 124.56 | 7,605,800 |
22 Mar 2024 | 123.79 | 124.49 | 123.22 | 123.85 | 123.11 | 7,022,500 |
21 Mar 2024 | 123.69 | 124.19 | 123.06 | 123.62 | 122.88 | 8,156,300 |
20 Mar 2024 | 121.28 | 123.91 | 120.38 | 123.85 | 123.11 | 9,793,200 |
19 Mar 2024 | 121.44 | 122.26 | 120.43 | 122.20 | 121.47 | 11,696,600 |
18 Mar 2024 | 121.85 | 122.51 | 121.13 | 121.44 | 120.72 | 8,311,900 |
15 Mar 2024 | 119.84 | 121.94 | 119.23 | 121.52 | 120.80 | 46,476,800 |
14 Mar 2024 | 121.32 | 121.32 | 119.66 | 120.51 | 119.79 | 10,132,500 |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 123.16 | 123.21 | 120.80 | 122.16 | 120.67 | 9,186,000 |
12 Mar 2024 | 123.00 | 123.21 | 121.43 | 122.66 | 121.16 | 11,621,800 |
11 Mar 2024 | 124.65 | 124.65 | 121.84 | 122.77 | 121.27 | 7,769,300 |
08 Mar 2024 | 123.23 | 124.04 | 122.06 | 123.50 | 121.99 | 9,822,700 |
07 Mar 2024 | 123.36 | 124.53 | 122.82 | 123.99 | 122.48 | 8,982,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |