Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 128.00 | 140.38 | 128.00 | 133.20 | 133.20 | 6,131,032 |
25 Jul 2024 | 130.00 | 132.80 | 127.00 | 130.60 | 130.60 | 1,737,941 |
24 Jul 2024 | 128.50 | 130.80 | 125.50 | 129.60 | 129.60 | 2,453,520 |
23 Jul 2024 | 127.40 | 129.30 | 125.80 | 127.10 | 127.10 | 1,047,846 |
22 Jul 2024 | 126.30 | 127.60 | 126.20 | 126.60 | 126.60 | 934,091 |
19 Jul 2024 | 129.00 | 132.60 | 126.40 | 126.50 | 126.50 | 664,071 |
18 Jul 2024 | 131.70 | 132.60 | 128.90 | 128.90 | 128.90 | 1,385,024 |
17 Jul 2024 | 129.60 | 131.10 | 127.80 | 130.00 | 130.00 | 9,271,089 |
16 Jul 2024 | 127.80 | 132.90 | 127.30 | 129.20 | 129.20 | 2,075,306 |
15 Jul 2024 | 131.50 | 133.30 | 128.90 | 129.30 | 129.30 | 1,228,216 |
12 Jul 2024 | 130.00 | 131.40 | 129.40 | 131.40 | 131.40 | 1,574,414 |
11 Jul 2024 | 128.10 | 130.00 | 127.50 | 129.80 | 129.80 | 2,247,530 |
10 Jul 2024 | 122.20 | 129.00 | 122.20 | 127.30 | 127.30 | 1,066,718 |
09 Jul 2024 | 128.10 | 129.40 | 124.60 | 125.20 | 125.20 | 1,759,171 |
08 Jul 2024 | 130.80 | 131.70 | 127.79 | 128.40 | 128.40 | 1,200,913 |
05 Jul 2024 | 131.00 | 134.40 | 130.00 | 131.50 | 131.50 | 2,067,813 |
04 Jul 2024 | 127.40 | 132.30 | 127.40 | 132.30 | 132.30 | 900,835 |
03 Jul 2024 | 129.80 | 130.80 | 128.20 | 129.80 | 129.80 | 5,314,250 |
02 Jul 2024 | 131.40 | 132.10 | 128.50 | 129.00 | 129.00 | 4,150,736 |
01 Jul 2024 | 131.00 | 132.40 | 129.30 | 131.40 | 131.40 | 4,625,090 |
28 Jun 2024 | 128.00 | 131.90 | 127.80 | 130.90 | 130.90 | 5,210,466 |
27 Jun 2024 | 128.00 | 132.38 | 127.50 | 129.60 | 129.60 | 3,346,643 |
26 Jun 2024 | 132.00 | 136.00 | 128.70 | 129.00 | 129.00 | 7,148,574 |
25 Jun 2024 | 128.00 | 130.10 | 126.80 | 127.50 | 127.50 | 2,845,058 |
24 Jun 2024 | 127.50 | 130.80 | 127.00 | 129.80 | 129.80 | 844,988 |
21 Jun 2024 | 129.60 | 129.90 | 126.50 | 128.60 | 128.60 | 6,058,263 |
20 Jun 2024 | 130.30 | 132.40 | 128.00 | 129.60 | 129.60 | 1,323,709 |
19 Jun 2024 | 133.20 | 133.90 | 131.00 | 132.10 | 132.10 | 641,321 |
18 Jun 2024 | 132.00 | 135.30 | 131.90 | 133.80 | 133.80 | 1,194,228 |
17 Jun 2024 | 132.50 | 135.00 | 128.10 | 135.00 | 135.00 | 1,616,478 |
14 Jun 2024 | 133.50 | 133.60 | 130.20 | 132.30 | 132.30 | 1,268,937 |
13 Jun 2024 | 135.90 | 138.20 | 133.20 | 133.20 | 133.20 | 2,754,556 |
12 Jun 2024 | 135.90 | 140.30 | 133.94 | 138.30 | 138.30 | 2,291,951 |
11 Jun 2024 | 137.80 | 144.00 | 132.90 | 136.20 | 136.20 | 7,598,589 |
10 Jun 2024 | 134.00 | 135.80 | 131.70 | 135.50 | 135.50 | 1,329,315 |
07 Jun 2024 | 132.80 | 133.30 | 131.40 | 133.30 | 133.30 | 2,250,590 |
06 Jun 2024 | 135.00 | 135.70 | 131.50 | 132.30 | 132.30 | 1,554,449 |
05 Jun 2024 | 133.70 | 138.10 | 133.00 | 134.50 | 134.50 | 3,844,901 |
04 Jun 2024 | 137.60 | 139.90 | 136.10 | 137.20 | 137.20 | 1,426,717 |
03 Jun 2024 | 134.80 | 138.30 | 134.80 | 136.50 | 136.50 | 1,357,263 |
31 May 2024 | 140.00 | 140.00 | 136.60 | 136.90 | 136.90 | 6,878,329 |
30 May 2024 | 136.00 | 141.40 | 136.00 | 137.40 | 137.40 | 2,478,020 |
29 May 2024 | 145.00 | 147.80 | 134.50 | 137.80 | 137.80 | 7,355,775 |
28 May 2024 | 146.80 | 156.00 | 144.10 | 146.90 | 146.90 | 8,166,412 |
24 May 2024 | 149.30 | 150.70 | 142.00 | 145.60 | 145.60 | 3,787,899 |
23 May 2024 | 144.00 | 153.00 | 140.60 | 150.00 | 150.00 | 3,216,456 |
22 May 2024 | 139.00 | 147.70 | 139.00 | 144.50 | 144.50 | 2,784,616 |
21 May 2024 | 140.00 | 142.70 | 138.80 | 142.30 | 142.30 | 1,440,427 |
20 May 2024 | 141.50 | 141.50 | 137.50 | 140.60 | 140.60 | 973,972 |
17 May 2024 | 138.40 | 142.60 | 137.20 | 141.20 | 141.20 | 1,306,381 |
16 May 2024 | 137.60 | 141.90 | 134.80 | 139.80 | 139.80 | 1,251,083 |
15 May 2024 | 134.00 | 137.80 | 134.00 | 137.40 | 137.40 | 2,400,121 |
14 May 2024 | 134.50 | 138.50 | 133.70 | 136.10 | 136.10 | 2,032,079 |
13 May 2024 | 128.30 | 134.90 | 128.30 | 133.30 | 133.30 | 1,886,666 |
10 May 2024 | 126.40 | 131.60 | 125.10 | 131.30 | 131.30 | 1,560,235 |
09 May 2024 | 125.50 | 128.90 | 124.70 | 126.60 | 126.60 | 1,886,207 |
08 May 2024 | 128.60 | 132.30 | 125.30 | 125.80 | 125.80 | 1,436,926 |
07 May 2024 | 130.60 | 131.70 | 126.60 | 128.60 | 128.60 | 4,138,461 |
03 May 2024 | 129.20 | 133.40 | 129.00 | 130.00 | 130.00 | 1,672,954 |
02 May 2024 | 130.50 | 132.30 | 128.40 | 131.90 | 131.90 | 1,784,837 |
01 May 2024 | 132.00 | 134.60 | 130.60 | 130.60 | 130.60 | 2,719,366 |
30 Apr 2024 | 134.00 | 135.10 | 132.20 | 133.80 | 133.80 | 2,339,020 |
29 Apr 2024 | 128.70 | 135.00 | 128.70 | 134.30 | 134.30 | 1,888,491 |
26 Apr 2024 | 132.00 | 132.30 | 127.90 | 132.30 | 132.30 | 2,211,512 |
25 Apr 2024 | 128.90 | 132.50 | 128.40 | 130.00 | 130.00 | 3,494,228 |
24 Apr 2024 | 132.00 | 132.00 | 128.80 | 130.30 | 130.30 | 1,452,102 |
23 Apr 2024 | 125.40 | 130.40 | 125.40 | 130.00 | 130.00 | 2,598,467 |
22 Apr 2024 | 123.90 | 129.40 | 123.80 | 126.30 | 126.30 | 2,190,448 |
19 Apr 2024 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | 2,472,305 |
18 Apr 2024 | 124.50 | 130.50 | 119.30 | 126.60 | 126.60 | 6,290,432 |
17 Apr 2024 | 125.40 | 126.20 | 120.50 | 121.20 | 121.20 | 5,160,050 |
16 Apr 2024 | 129.10 | 130.40 | 124.40 | 125.10 | 125.10 | 3,066,103 |
15 Apr 2024 | 129.90 | 133.00 | 127.40 | 130.20 | 130.20 | 4,299,769 |
12 Apr 2024 | 131.70 | 132.50 | 128.60 | 129.20 | 129.20 | 2,539,191 |
11 Apr 2024 | 129.00 | 130.80 | 127.89 | 128.70 | 128.70 | 2,755,073 |
10 Apr 2024 | 129.60 | 131.60 | 128.10 | 130.00 | 130.00 | 3,012,728 |
09 Apr 2024 | 131.40 | 132.50 | 129.90 | 130.00 | 130.00 | 2,775,824 |
08 Apr 2024 | 132.80 | 133.40 | 129.70 | 131.00 | 131.00 | 2,196,264 |
05 Apr 2024 | 128.40 | 130.32 | 127.70 | 129.10 | 129.10 | 3,442,135 |
04 Apr 2024 | 123.30 | 130.00 | 125.70 | 130.00 | 130.00 | 4,892,540 |
03 Apr 2024 | 120.00 | 125.51 | 120.00 | 125.40 | 125.40 | 1,628,852 |
02 Apr 2024 | 118.20 | 122.30 | 117.80 | 120.80 | 120.80 | 2,845,268 |
28 Mar 2024 | 118.00 | 118.80 | 115.40 | 118.30 | 118.30 | 1,732,758 |
27 Mar 2024 | 114.90 | 116.50 | 113.60 | 116.50 | 116.50 | 908,337 |
26 Mar 2024 | 116.00 | 117.10 | 115.30 | 115.80 | 115.80 | 896,968 |
25 Mar 2024 | 113.60 | 117.20 | 113.50 | 115.80 | 115.80 | 875,637 |
22 Mar 2024 | 116.80 | 118.60 | 114.50 | 116.20 | 116.20 | 1,383,853 |
21 Mar 2024 | 118.70 | 120.50 | 116.00 | 117.10 | 117.10 | 1,110,080 |
20 Mar 2024 | 114.10 | 118.50 | 113.10 | 117.70 | 117.70 | 1,523,324 |
19 Mar 2024 | 115.00 | 117.10 | 112.50 | 115.00 | 115.00 | 1,966,479 |
18 Mar 2024 | 116.10 | 118.90 | 112.10 | 114.00 | 114.00 | 2,712,096 |
15 Mar 2024 | 118.60 | 120.90 | 116.50 | 117.90 | 117.90 | 6,131,879 |
14 Mar 2024 | 117.60 | 121.00 | 110.30 | 117.20 | 117.20 | 2,559,582 |
13 Mar 2024 | 116.00 | 117.00 | 113.00 | 114.50 | 114.50 | 2,178,636 |
12 Mar 2024 | 114.60 | 117.00 | 113.40 | 116.50 | 116.50 | 1,471,636 |
11 Mar 2024 | 114.20 | 117.00 | 113.10 | 113.80 | 113.80 | 2,531,202 |
08 Mar 2024 | 115.00 | 117.00 | 114.40 | 115.00 | 115.00 | 1,466,382 |
07 Mar 2024 | 115.90 | 118.80 | 115.70 | 116.90 | 116.90 | 1,362,862 |
06 Mar 2024 | 114.00 | 119.00 | 114.00 | 117.50 | 117.50 | 1,421,421 |
05 Mar 2024 | 116.00 | 118.40 | 114.20 | 114.70 | 114.70 | 3,357,848 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |