Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 133.01 | 134.31 | 132.82 | 133.93 | 133.93 | 195,200 |
25 Jul 2024 | 131.81 | 133.74 | 131.81 | 132.41 | 132.41 | 334,400 |
24 Jul 2024 | 131.71 | 132.30 | 131.24 | 131.63 | 131.63 | 239,000 |
23 Jul 2024 | 131.93 | 132.25 | 131.60 | 131.66 | 131.66 | 211,100 |
22 Jul 2024 | 132.00 | 132.35 | 131.19 | 132.34 | 132.34 | 199,800 |
19 Jul 2024 | 132.69 | 132.87 | 131.34 | 131.61 | 131.61 | 168,900 |
18 Jul 2024 | 133.12 | 134.47 | 132.70 | 132.78 | 132.78 | 268,600 |
17 Jul 2024 | 132.15 | 134.06 | 132.15 | 133.53 | 133.53 | 261,800 |
16 Jul 2024 | 130.54 | 132.46 | 130.54 | 132.39 | 132.39 | 283,000 |
15 Jul 2024 | 130.35 | 130.95 | 130.09 | 130.21 | 130.21 | 241,500 |
12 Jul 2024 | 129.99 | 130.93 | 129.87 | 130.31 | 130.31 | 293,200 |
11 Jul 2024 | 127.99 | 129.57 | 127.99 | 129.19 | 129.19 | 386,100 |
10 Jul 2024 | 126.56 | 127.52 | 126.40 | 127.46 | 127.46 | 238,600 |
09 Jul 2024 | 126.56 | 126.81 | 126.02 | 126.23 | 126.23 | 258,500 |
08 Jul 2024 | 126.73 | 127.18 | 126.35 | 126.61 | 126.61 | 210,400 |
05 Jul 2024 | 126.41 | 126.60 | 125.71 | 126.50 | 126.50 | 199,200 |
03 Jul 2024 | 126.61 | 127.09 | 126.34 | 126.39 | 126.39 | 344,900 |
02 Jul 2024 | 125.98 | 126.53 | 125.91 | 126.53 | 126.53 | 222,100 |
01 Jul 2024 | 127.47 | 127.82 | 125.85 | 125.95 | 125.95 | 216,800 |
28 Jun 2024 | 127.46 | 127.86 | 126.65 | 127.18 | 127.18 | 155,900 |
27 Jun 2024 | 127.46 | 127.61 | 126.85 | 127.34 | 127.34 | 291,900 |
26 Jun 2024 | 127.24 | 127.46 | 126.79 | 127.26 | 127.26 | 266,500 |
25 Jun 2024 | 129.23 | 129.25 | 127.52 | 127.78 | 127.78 | 317,500 |
24 Jun 2024 | 128.50 | 130.04 | 128.50 | 129.36 | 129.36 | 327,200 |
21 Jun 2024 | 128.51 | 128.81 | 128.20 | 128.47 | 128.47 | 209,300 |
21 Jun 2024 | 0.859 Dividend | |||||
20 Jun 2024 | 128.80 | 129.57 | 128.60 | 129.21 | 128.35 | 283,900 |
18 Jun 2024 | 128.47 | 129.19 | 128.47 | 128.91 | 128.05 | 220,500 |
17 Jun 2024 | 127.52 | 128.81 | 127.18 | 128.61 | 127.75 | 177,500 |
14 Jun 2024 | 127.74 | 127.95 | 126.92 | 127.73 | 126.88 | 164,200 |
13 Jun 2024 | 128.49 | 128.53 | 127.52 | 128.30 | 127.45 | 179,600 |
12 Jun 2024 | 129.65 | 129.65 | 128.16 | 128.55 | 127.70 | 292,900 |
11 Jun 2024 | 128.40 | 128.48 | 127.73 | 128.36 | 127.51 | 232,600 |
10 Jun 2024 | 128.75 | 129.16 | 128.33 | 129.04 | 128.18 | 188,000 |
07 Jun 2024 | 128.95 | 129.89 | 128.71 | 129.06 | 128.20 | 151,700 |
06 Jun 2024 | 129.33 | 129.86 | 128.98 | 129.42 | 128.56 | 176,000 |
05 Jun 2024 | 129.80 | 129.80 | 128.81 | 129.46 | 128.60 | 210,700 |
04 Jun 2024 | 129.37 | 130.04 | 129.12 | 129.62 | 128.76 | 180,400 |
03 Jun 2024 | 130.32 | 130.34 | 128.97 | 129.73 | 128.87 | 380,500 |
31 May 2024 | 128.08 | 130.30 | 127.93 | 130.11 | 129.25 | 299,300 |
30 May 2024 | 126.98 | 127.84 | 126.98 | 127.78 | 126.93 | 245,200 |
29 May 2024 | 127.35 | 127.36 | 126.64 | 126.67 | 125.83 | 334,000 |
28 May 2024 | 129.54 | 129.63 | 128.00 | 128.23 | 127.38 | 234,200 |
24 May 2024 | 129.65 | 129.90 | 129.25 | 129.52 | 128.66 | 418,300 |
23 May 2024 | 131.26 | 131.26 | 129.13 | 129.16 | 128.30 | 380,600 |
22 May 2024 | 131.54 | 131.99 | 131.10 | 131.42 | 130.55 | 251,800 |
21 May 2024 | 131.92 | 132.29 | 131.66 | 132.01 | 131.13 | 177,800 |
20 May 2024 | 132.43 | 132.49 | 131.92 | 131.99 | 131.11 | 204,700 |
17 May 2024 | 132.18 | 132.46 | 131.86 | 132.46 | 131.58 | 138,000 |
16 May 2024 | 131.96 | 132.44 | 131.81 | 132.14 | 131.26 | 231,300 |
15 May 2024 | 131.90 | 132.03 | 131.66 | 131.81 | 130.93 | 198,200 |
14 May 2024 | 131.71 | 132.06 | 130.99 | 131.33 | 130.46 | 183,100 |
13 May 2024 | 131.65 | 132.33 | 131.24 | 131.33 | 130.46 | 439,100 |
10 May 2024 | 131.25 | 131.47 | 131.00 | 131.39 | 130.52 | 337,800 |
09 May 2024 | 129.95 | 131.00 | 129.90 | 130.97 | 130.10 | 391,000 |
08 May 2024 | 129.48 | 130.01 | 129.40 | 129.90 | 129.04 | 350,200 |
07 May 2024 | 129.60 | 130.07 | 129.60 | 129.88 | 129.02 | 201,600 |
06 May 2024 | 129.00 | 129.36 | 128.67 | 129.19 | 128.33 | 170,800 |
03 May 2024 | 128.69 | 128.91 | 127.89 | 128.60 | 127.75 | 191,700 |
02 May 2024 | 127.99 | 128.34 | 127.39 | 128.09 | 127.24 | 237,500 |
01 May 2024 | 127.11 | 128.69 | 126.91 | 127.39 | 126.54 | 225,300 |
30 Apr 2024 | 127.84 | 128.21 | 127.24 | 127.24 | 126.39 | 290,200 |
29 Apr 2024 | 127.70 | 128.40 | 127.70 | 128.36 | 127.51 | 212,600 |
26 Apr 2024 | 127.83 | 128.30 | 127.46 | 127.49 | 126.64 | 151,300 |
25 Apr 2024 | 127.79 | 128.26 | 127.08 | 127.90 | 127.05 | 233,100 |
24 Apr 2024 | 127.73 | 128.64 | 127.23 | 128.45 | 127.60 | 228,500 |
23 Apr 2024 | 127.87 | 128.49 | 127.76 | 128.06 | 127.21 | 188,200 |
22 Apr 2024 | 127.15 | 128.31 | 126.48 | 127.72 | 126.87 | 216,600 |
19 Apr 2024 | 125.82 | 126.95 | 125.72 | 126.79 | 125.95 | 219,800 |
18 Apr 2024 | 125.52 | 126.01 | 125.15 | 125.65 | 124.81 | 238,800 |
17 Apr 2024 | 125.21 | 125.49 | 124.37 | 125.00 | 124.17 | 222,600 |
16 Apr 2024 | 125.29 | 125.30 | 124.42 | 124.60 | 123.77 | 256,900 |
15 Apr 2024 | 127.01 | 127.21 | 124.96 | 125.36 | 124.53 | 273,200 |
12 Apr 2024 | 127.11 | 127.24 | 125.54 | 125.89 | 125.05 | 260,900 |
11 Apr 2024 | 128.28 | 128.29 | 126.98 | 127.42 | 126.57 | 218,200 |
10 Apr 2024 | 128.42 | 128.50 | 127.35 | 127.89 | 127.04 | 343,700 |
09 Apr 2024 | 129.58 | 130.02 | 128.93 | 129.90 | 129.04 | 315,000 |
08 Apr 2024 | 129.05 | 129.71 | 129.05 | 129.25 | 128.39 | 208,400 |
05 Apr 2024 | 128.44 | 129.18 | 128.09 | 129.01 | 128.15 | 253,700 |
04 Apr 2024 | 130.25 | 130.57 | 128.22 | 128.48 | 127.63 | 257,400 |
03 Apr 2024 | 129.81 | 129.87 | 129.27 | 129.52 | 128.66 | 341,300 |
02 Apr 2024 | 130.32 | 130.56 | 129.63 | 129.90 | 129.04 | 263,800 |
01 Apr 2024 | 131.59 | 131.59 | 130.52 | 130.64 | 129.77 | 384,900 |
28 Mar 2024 | 131.02 | 131.67 | 130.98 | 131.24 | 130.37 | 319,000 |
27 Mar 2024 | 128.97 | 130.89 | 128.96 | 130.89 | 130.02 | 305,300 |
26 Mar 2024 | 128.80 | 128.98 | 128.21 | 128.23 | 127.38 | 327,800 |
25 Mar 2024 | 128.85 | 129.34 | 128.45 | 128.52 | 127.67 | 328,500 |
22 Mar 2024 | 129.61 | 129.74 | 128.83 | 128.85 | 127.99 | 228,200 |
21 Mar 2024 | 129.20 | 129.82 | 128.95 | 129.46 | 128.60 | 379,600 |
20 Mar 2024 | 128.07 | 129.05 | 127.90 | 128.91 | 128.05 | 486,000 |
19 Mar 2024 | 127.55 | 128.25 | 127.54 | 128.21 | 127.36 | 374,500 |
18 Mar 2024 | 127.78 | 128.14 | 127.41 | 127.54 | 126.69 | 266,200 |
15 Mar 2024 | 126.83 | 127.74 | 126.42 | 127.63 | 126.78 | 323,600 |
15 Mar 2024 | 0.708 Dividend | |||||
14 Mar 2024 | 129.07 | 129.16 | 127.40 | 128.15 | 126.59 | 724,100 |
13 Mar 2024 | 129.06 | 129.69 | 128.82 | 129.13 | 127.56 | 252,800 |
12 Mar 2024 | 128.84 | 129.32 | 128.27 | 128.80 | 127.24 | 400,200 |
11 Mar 2024 | 128.10 | 128.78 | 127.82 | 128.61 | 127.05 | 305,700 |
08 Mar 2024 | 128.25 | 128.61 | 127.99 | 128.10 | 126.55 | 370,400 |
07 Mar 2024 | 127.74 | 128.30 | 127.74 | 127.98 | 126.43 | 333,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |