Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 118.28 | 120.87 | 116.56 | 116.68 | 116.68 | 2,179,000 |
25 Jul 2024 | 113.00 | 118.11 | 113.00 | 118.01 | 118.01 | 2,281,900 |
24 Jul 2024 | 112.16 | 114.24 | 111.23 | 112.22 | 112.22 | 2,426,500 |
23 Jul 2024 | 109.81 | 112.16 | 109.00 | 111.81 | 111.81 | 2,351,900 |
22 Jul 2024 | 109.24 | 110.26 | 108.57 | 109.98 | 109.98 | 1,836,500 |
19 Jul 2024 | 111.00 | 111.40 | 108.35 | 108.62 | 108.62 | 3,376,500 |
18 Jul 2024 | 113.18 | 114.34 | 110.27 | 111.10 | 111.10 | 2,214,000 |
17 Jul 2024 | 113.55 | 114.13 | 110.81 | 113.36 | 113.36 | 4,975,800 |
16 Jul 2024 | 117.47 | 119.15 | 112.84 | 113.51 | 113.51 | 3,689,400 |
15 Jul 2024 | 120.90 | 122.25 | 118.49 | 121.11 | 121.11 | 1,371,100 |
12 Jul 2024 | 121.33 | 122.42 | 120.95 | 121.06 | 121.06 | 789,400 |
11 Jul 2024 | 119.99 | 120.87 | 119.12 | 120.70 | 120.70 | 1,521,300 |
10 Jul 2024 | 118.54 | 120.00 | 118.02 | 119.79 | 119.79 | 1,156,500 |
09 Jul 2024 | 117.17 | 119.38 | 117.17 | 118.67 | 118.67 | 962,000 |
08 Jul 2024 | 119.32 | 120.45 | 117.27 | 117.47 | 117.47 | 843,500 |
05 Jul 2024 | 120.29 | 120.29 | 118.99 | 119.51 | 119.51 | 740,700 |
03 Jul 2024 | 122.27 | 122.91 | 120.55 | 120.73 | 120.73 | 604,000 |
02 Jul 2024 | 122.53 | 123.07 | 121.55 | 122.08 | 122.08 | 823,400 |
01 Jul 2024 | 123.56 | 124.82 | 123.04 | 123.20 | 123.20 | 624,100 |
01 Jul 2024 | 0.45 Dividend | |||||
28 Jun 2024 | 121.85 | 123.75 | 121.32 | 123.61 | 123.16 | 1,665,100 |
27 Jun 2024 | 121.10 | 122.00 | 121.02 | 121.59 | 121.15 | 1,049,500 |
26 Jun 2024 | 121.00 | 121.71 | 120.66 | 121.52 | 121.08 | 770,400 |
25 Jun 2024 | 122.09 | 122.99 | 120.98 | 121.69 | 121.25 | 873,300 |
24 Jun 2024 | 121.03 | 123.57 | 120.57 | 122.38 | 121.93 | 1,235,400 |
21 Jun 2024 | 119.23 | 120.81 | 118.29 | 120.69 | 120.25 | 2,491,800 |
20 Jun 2024 | 118.84 | 119.15 | 117.45 | 119.06 | 118.63 | 1,195,800 |
18 Jun 2024 | 117.81 | 119.45 | 117.81 | 118.96 | 118.53 | 1,175,100 |
17 Jun 2024 | 115.59 | 118.44 | 115.44 | 117.96 | 117.53 | 872,500 |
14 Jun 2024 | 116.03 | 116.60 | 115.05 | 115.67 | 115.25 | 790,900 |
13 Jun 2024 | 117.97 | 117.97 | 116.58 | 117.23 | 116.80 | 897,600 |
12 Jun 2024 | 118.70 | 119.88 | 118.43 | 118.81 | 118.38 | 956,400 |
11 Jun 2024 | 118.76 | 118.76 | 117.18 | 117.27 | 116.84 | 1,236,200 |
10 Jun 2024 | 119.38 | 120.47 | 118.26 | 119.55 | 119.11 | 570,500 |
07 Jun 2024 | 120.21 | 121.60 | 119.77 | 120.03 | 119.59 | 507,000 |
06 Jun 2024 | 120.91 | 121.41 | 119.90 | 120.23 | 119.79 | 436,300 |
05 Jun 2024 | 119.23 | 121.22 | 118.28 | 120.81 | 120.37 | 759,600 |
04 Jun 2024 | 119.93 | 120.93 | 118.78 | 118.97 | 118.54 | 532,600 |
03 Jun 2024 | 122.95 | 122.95 | 120.03 | 120.93 | 120.49 | 624,200 |
31 May 2024 | 122.02 | 123.16 | 120.96 | 122.75 | 122.30 | 1,852,200 |
30 May 2024 | 121.82 | 123.60 | 121.68 | 121.89 | 121.45 | 750,300 |
29 May 2024 | 122.59 | 123.12 | 121.47 | 121.71 | 121.27 | 627,100 |
28 May 2024 | 125.73 | 125.89 | 123.35 | 123.54 | 123.09 | 1,086,500 |
24 May 2024 | 124.08 | 125.96 | 123.90 | 125.86 | 125.40 | 681,200 |
23 May 2024 | 123.65 | 124.78 | 121.71 | 123.39 | 122.94 | 886,400 |
22 May 2024 | 124.79 | 125.31 | 122.82 | 123.60 | 123.15 | 1,013,200 |
21 May 2024 | 125.17 | 125.68 | 124.67 | 124.79 | 124.34 | 695,800 |
20 May 2024 | 126.36 | 126.42 | 125.03 | 125.13 | 124.67 | 772,000 |
17 May 2024 | 126.25 | 126.69 | 125.55 | 126.42 | 125.96 | 745,400 |
16 May 2024 | 127.00 | 127.36 | 125.56 | 125.60 | 125.14 | 770,100 |
15 May 2024 | 127.26 | 128.35 | 126.88 | 127.30 | 126.84 | 1,133,400 |
14 May 2024 | 126.03 | 127.12 | 125.72 | 126.96 | 126.50 | 572,000 |
13 May 2024 | 126.12 | 126.12 | 124.68 | 125.70 | 125.24 | 738,400 |
10 May 2024 | 126.06 | 126.27 | 124.92 | 125.70 | 125.24 | 781,900 |
09 May 2024 | 125.10 | 125.59 | 124.77 | 125.16 | 124.70 | 691,400 |
08 May 2024 | 125.06 | 125.95 | 124.29 | 125.40 | 124.94 | 959,500 |
07 May 2024 | 125.83 | 126.50 | 125.24 | 125.27 | 124.81 | 627,700 |
06 May 2024 | 125.33 | 126.31 | 125.06 | 125.58 | 125.12 | 693,900 |
03 May 2024 | 125.00 | 125.39 | 123.81 | 124.42 | 123.97 | 632,200 |
02 May 2024 | 123.37 | 124.45 | 121.90 | 123.97 | 123.52 | 759,100 |
01 May 2024 | 122.21 | 124.02 | 121.45 | 122.55 | 122.10 | 1,305,100 |
30 Apr 2024 | 122.76 | 123.12 | 121.58 | 122.00 | 121.56 | 1,097,300 |
29 Apr 2024 | 122.04 | 124.55 | 122.01 | 123.19 | 122.74 | 1,112,300 |
26 Apr 2024 | 121.50 | 123.62 | 120.54 | 121.86 | 121.42 | 1,197,900 |
25 Apr 2024 | 123.00 | 123.00 | 117.83 | 121.95 | 121.51 | 2,902,400 |
24 Apr 2024 | 127.30 | 128.24 | 126.89 | 127.54 | 127.08 | 1,324,200 |
23 Apr 2024 | 125.50 | 127.80 | 125.46 | 127.14 | 126.68 | 1,115,700 |
22 Apr 2024 | 124.44 | 126.23 | 123.00 | 125.48 | 125.02 | 810,000 |
19 Apr 2024 | 122.58 | 123.82 | 122.29 | 123.60 | 123.15 | 3,039,900 |
18 Apr 2024 | 122.40 | 123.44 | 121.46 | 121.96 | 121.52 | 1,049,100 |
17 Apr 2024 | 123.44 | 124.03 | 121.87 | 121.94 | 121.50 | 1,149,400 |
16 Apr 2024 | 122.65 | 123.02 | 121.07 | 121.87 | 121.43 | 752,800 |
15 Apr 2024 | 124.18 | 126.00 | 122.31 | 122.52 | 122.07 | 1,413,900 |
12 Apr 2024 | 123.29 | 124.26 | 122.08 | 122.55 | 122.10 | 1,381,900 |
11 Apr 2024 | 126.82 | 127.33 | 124.47 | 124.50 | 124.05 | 1,562,200 |
10 Apr 2024 | 126.69 | 128.02 | 125.77 | 127.13 | 126.67 | 977,800 |
09 Apr 2024 | 130.29 | 130.71 | 127.12 | 128.07 | 127.60 | 617,600 |
08 Apr 2024 | 129.05 | 130.31 | 128.54 | 129.99 | 129.52 | 687,400 |
05 Apr 2024 | 127.88 | 129.65 | 127.85 | 128.29 | 127.82 | 739,300 |
04 Apr 2024 | 130.70 | 131.19 | 127.36 | 127.41 | 126.95 | 823,000 |
03 Apr 2024 | 128.62 | 130.00 | 128.45 | 129.61 | 129.14 | 734,300 |
02 Apr 2024 | 128.35 | 129.43 | 127.41 | 128.71 | 128.24 | 952,200 |
01 Apr 2024 | 128.20 | 128.62 | 126.69 | 128.52 | 128.05 | 764,200 |
28 Mar 2024 | 127.24 | 128.72 | 127.24 | 128.42 | 127.95 | 1,019,700 |
28 Mar 2024 | 0.45 Dividend | |||||
27 Mar 2024 | 126.13 | 127.44 | 125.50 | 127.40 | 126.49 | 682,900 |
26 Mar 2024 | 126.63 | 127.24 | 125.24 | 125.40 | 124.50 | 850,400 |
25 Mar 2024 | 125.32 | 127.25 | 125.32 | 126.46 | 125.55 | 1,275,500 |
22 Mar 2024 | 126.38 | 126.59 | 125.55 | 125.59 | 124.69 | 1,064,200 |
21 Mar 2024 | 124.00 | 126.42 | 123.42 | 126.10 | 125.20 | 1,429,300 |
20 Mar 2024 | 121.51 | 123.00 | 121.28 | 122.70 | 121.82 | 791,400 |
19 Mar 2024 | 121.09 | 122.64 | 120.57 | 122.19 | 121.32 | 1,027,800 |
18 Mar 2024 | 120.88 | 121.42 | 120.60 | 120.96 | 120.09 | 936,700 |
15 Mar 2024 | 118.87 | 121.39 | 118.87 | 120.76 | 119.90 | 1,343,200 |
14 Mar 2024 | 119.97 | 120.84 | 118.84 | 120.00 | 119.14 | 959,100 |
13 Mar 2024 | 119.44 | 120.66 | 119.44 | 120.00 | 119.14 | 844,600 |
12 Mar 2024 | 119.16 | 119.51 | 118.29 | 118.94 | 118.09 | 862,500 |
11 Mar 2024 | 119.48 | 120.14 | 118.20 | 118.82 | 117.97 | 956,200 |
08 Mar 2024 | 121.12 | 122.25 | 119.88 | 120.20 | 119.34 | 794,600 |
07 Mar 2024 | 121.46 | 122.40 | 120.90 | 120.93 | 120.06 | 967,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |