Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 125.60 | 127.75 | 125.50 | 127.75 | 127.75 | 292,186 |
25 Jul 2024 | 125.00 | 126.95 | 123.80 | 126.00 | 126.00 | 338,388 |
24 Jul 2024 | 124.95 | 126.10 | 123.50 | 125.00 | 125.00 | 358,365 |
23 Jul 2024 | 126.95 | 127.80 | 126.00 | 126.95 | 126.95 | 318,912 |
22 Jul 2024 | 125.80 | 128.00 | 125.80 | 127.35 | 127.35 | 325,848 |
19 Jul 2024 | 126.00 | 126.45 | 124.10 | 124.85 | 124.85 | 662,569 |
18 Jul 2024 | 128.40 | 128.70 | 126.95 | 127.45 | 127.45 | 317,548 |
17 Jul 2024 | 123.90 | 127.05 | 123.70 | 127.00 | 127.00 | 523,157 |
17 Jul 2024 | 2.35 Dividend | |||||
16 Jul 2024 | 126.40 | 127.30 | 125.15 | 125.20 | 122.85 | 467,694 |
15 Jul 2024 | 129.45 | 129.85 | 127.00 | 127.00 | 124.62 | 420,953 |
12 Jul 2024 | 131.40 | 131.50 | 129.60 | 130.20 | 127.76 | 369,083 |
11 Jul 2024 | 128.50 | 131.10 | 128.20 | 130.45 | 128.00 | 465,282 |
10 Jul 2024 | 126.90 | 128.50 | 126.25 | 127.95 | 125.55 | 309,867 |
09 Jul 2024 | 127.60 | 128.85 | 126.50 | 126.90 | 124.52 | 520,792 |
08 Jul 2024 | 129.35 | 131.25 | 128.25 | 128.30 | 125.89 | 350,910 |
05 Jul 2024 | 130.90 | 132.30 | 130.15 | 130.15 | 127.71 | 384,050 |
04 Jul 2024 | 131.00 | 132.05 | 130.20 | 130.65 | 128.20 | 278,540 |
03 Jul 2024 | 128.40 | 131.05 | 128.30 | 131.05 | 128.59 | 662,447 |
02 Jul 2024 | 125.85 | 127.60 | 125.30 | 127.60 | 125.20 | 599,203 |
01 Jul 2024 | 130.00 | 130.65 | 126.95 | 126.95 | 124.57 | 402,131 |
28 Jun 2024 | 128.80 | 128.80 | 126.10 | 126.70 | 124.32 | 551,688 |
27 Jun 2024 | 131.10 | 131.65 | 128.35 | 128.50 | 126.09 | 384,574 |
26 Jun 2024 | 133.75 | 134.10 | 130.90 | 131.35 | 128.88 | 413,552 |
25 Jun 2024 | 133.00 | 134.35 | 132.45 | 133.80 | 131.29 | 493,650 |
24 Jun 2024 | 130.85 | 134.15 | 130.85 | 133.20 | 130.70 | 387,149 |
21 Jun 2024 | 131.40 | 132.20 | 130.65 | 130.75 | 128.30 | 960,147 |
20 Jun 2024 | 129.80 | 131.95 | 129.25 | 131.70 | 129.23 | 580,152 |
19 Jun 2024 | 130.50 | 130.95 | 128.95 | 129.35 | 126.92 | 441,731 |
18 Jun 2024 | 132.10 | 132.55 | 130.40 | 131.05 | 128.59 | 461,624 |
17 Jun 2024 | 132.20 | 132.35 | 128.50 | 131.30 | 128.84 | 418,538 |
14 Jun 2024 | 132.30 | 133.30 | 131.35 | 131.90 | 129.42 | 564,150 |
13 Jun 2024 | 133.20 | 133.35 | 131.30 | 132.60 | 130.11 | 528,378 |
12 Jun 2024 | 133.95 | 134.60 | 132.30 | 133.85 | 131.34 | 756,714 |
11 Jun 2024 | 135.40 | 135.75 | 131.90 | 134.25 | 131.73 | 643,927 |
10 Jun 2024 | 135.95 | 136.60 | 134.40 | 135.25 | 132.71 | 487,909 |
07 Jun 2024 | 139.45 | 139.75 | 136.55 | 137.45 | 134.87 | 455,790 |
06 Jun 2024 | 139.50 | 140.55 | 137.65 | 139.45 | 136.83 | 516,932 |
05 Jun 2024 | 139.55 | 140.70 | 138.25 | 138.85 | 136.24 | 441,059 |
04 Jun 2024 | 138.10 | 139.45 | 138.10 | 138.65 | 136.05 | 338,466 |
03 Jun 2024 | 138.45 | 139.25 | 136.75 | 138.30 | 135.70 | 419,742 |
31 May 2024 | 137.00 | 137.55 | 135.35 | 136.95 | 134.38 | 1,059,484 |
30 May 2024 | 135.10 | 137.55 | 134.85 | 137.00 | 134.43 | 341,594 |
29 May 2024 | 137.60 | 138.25 | 135.80 | 135.85 | 133.30 | 527,678 |
28 May 2024 | 141.55 | 142.10 | 139.30 | 139.30 | 136.69 | 430,369 |
27 May 2024 | 141.00 | 141.85 | 140.70 | 141.30 | 138.65 | 196,083 |
24 May 2024 | 141.35 | 142.05 | 140.90 | 141.00 | 138.35 | 370,939 |
23 May 2024 | 144.45 | 144.75 | 142.00 | 142.20 | 139.53 | 322,713 |
22 May 2024 | 145.00 | 145.45 | 142.95 | 144.20 | 141.49 | 380,322 |
21 May 2024 | 146.45 | 146.65 | 144.85 | 144.85 | 142.13 | 372,805 |
20 May 2024 | 148.45 | 149.45 | 147.50 | 147.75 | 144.98 | 235,592 |
17 May 2024 | 150.20 | 150.60 | 147.05 | 148.75 | 145.96 | 562,857 |
16 May 2024 | 149.45 | 150.45 | 148.90 | 150.20 | 147.38 | 497,628 |
15 May 2024 | 149.10 | 150.20 | 148.25 | 149.30 | 146.50 | 409,655 |
14 May 2024 | 147.95 | 149.55 | 147.40 | 149.15 | 146.35 | 428,940 |
13 May 2024 | 149.35 | 149.75 | 147.00 | 147.75 | 144.98 | 399,547 |
10 May 2024 | 148.85 | 150.15 | 148.70 | 149.35 | 146.55 | 480,832 |
09 May 2024 | 148.60 | 149.05 | 148.00 | 149.00 | 146.20 | 312,045 |
08 May 2024 | 146.20 | 148.65 | 146.00 | 148.50 | 145.71 | 434,989 |
07 May 2024 | 144.45 | 146.35 | 144.15 | 145.65 | 142.92 | 456,465 |
06 May 2024 | 141.90 | 143.10 | 141.10 | 141.30 | 138.65 | 206,746 |
03 May 2024 | 141.15 | 144.65 | 140.85 | 141.25 | 138.60 | 596,879 |
02 May 2024 | 142.85 | 143.85 | 140.55 | 140.70 | 138.06 | 519,706 |
30 Apr 2024 | 142.80 | 143.65 | 141.65 | 142.00 | 139.33 | 422,881 |
29 Apr 2024 | 142.85 | 143.30 | 142.15 | 142.15 | 139.48 | 403,788 |
26 Apr 2024 | 144.00 | 145.70 | 141.10 | 142.50 | 139.83 | 597,060 |
25 Apr 2024 | 145.05 | 145.30 | 139.90 | 141.50 | 138.84 | 654,772 |
24 Apr 2024 | 144.30 | 145.45 | 143.95 | 145.05 | 142.33 | 311,425 |
23 Apr 2024 | 145.65 | 147.10 | 144.55 | 145.10 | 142.38 | 341,887 |
22 Apr 2024 | 147.40 | 148.05 | 144.50 | 145.05 | 142.33 | 396,939 |
19 Apr 2024 | 142.85 | 145.00 | 141.95 | 145.00 | 142.28 | 372,441 |
18 Apr 2024 | 141.95 | 144.05 | 141.90 | 143.65 | 140.95 | 334,815 |
17 Apr 2024 | 139.25 | 143.05 | 139.05 | 141.80 | 139.14 | 304,041 |
16 Apr 2024 | 139.70 | 141.30 | 138.70 | 140.25 | 137.62 | 401,748 |
15 Apr 2024 | 141.55 | 142.40 | 140.45 | 140.85 | 138.21 | 284,474 |
12 Apr 2024 | 143.45 | 143.95 | 140.85 | 141.25 | 138.60 | 303,366 |
11 Apr 2024 | 143.25 | 144.35 | 142.25 | 142.40 | 139.73 | 299,310 |
10 Apr 2024 | 145.45 | 146.00 | 142.20 | 143.45 | 140.76 | 268,878 |
09 Apr 2024 | 142.85 | 146.15 | 142.60 | 144.75 | 142.03 | 316,264 |
08 Apr 2024 | 140.95 | 143.75 | 140.60 | 143.25 | 140.56 | 295,377 |
05 Apr 2024 | 141.00 | 143.15 | 140.35 | 141.15 | 138.50 | 396,512 |
04 Apr 2024 | 145.40 | 146.05 | 144.45 | 144.60 | 141.89 | 268,851 |
03 Apr 2024 | 147.70 | 148.55 | 145.80 | 146.65 | 143.90 | 427,572 |
02 Apr 2024 | 149.90 | 150.90 | 147.55 | 147.90 | 145.12 | 298,696 |
28 Mar 2024 | 150.30 | 152.20 | 149.65 | 149.95 | 147.14 | 428,614 |
27 Mar 2024 | 149.50 | 149.80 | 147.65 | 149.35 | 146.55 | 289,731 |
26 Mar 2024 | 146.65 | 149.20 | 145.35 | 149.20 | 146.40 | 287,163 |
25 Mar 2024 | 148.15 | 148.20 | 144.65 | 146.45 | 143.70 | 330,936 |
22 Mar 2024 | 147.30 | 148.65 | 147.20 | 148.15 | 145.37 | 332,288 |
21 Mar 2024 | 150.05 | 150.35 | 146.80 | 147.40 | 144.63 | 425,529 |
20 Mar 2024 | 145.80 | 146.90 | 144.10 | 146.15 | 143.41 | 359,866 |
19 Mar 2024 | 148.95 | 149.50 | 147.10 | 147.65 | 144.88 | 293,416 |
18 Mar 2024 | 151.40 | 151.60 | 148.25 | 148.90 | 146.11 | 305,142 |
15 Mar 2024 | 152.15 | 153.55 | 151.40 | 151.40 | 148.56 | 829,041 |
14 Mar 2024 | 151.90 | 155.40 | 151.70 | 152.45 | 149.59 | 411,826 |
13 Mar 2024 | 150.60 | 152.10 | 150.05 | 151.45 | 148.61 | 300,117 |
12 Mar 2024 | 151.70 | 152.00 | 150.35 | 151.00 | 148.17 | 409,263 |
11 Mar 2024 | 150.00 | 151.10 | 149.40 | 151.10 | 148.26 | 237,809 |
08 Mar 2024 | 150.50 | 150.65 | 149.40 | 150.00 | 147.18 | 272,062 |
07 Mar 2024 | 150.45 | 150.90 | 147.90 | 150.60 | 147.77 | 474,769 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |