Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 138.00 | 139.40 | 137.20 | 138.20 | 138.20 | 43,348 |
25 Jul 2024 | 136.80 | 138.00 | 136.00 | 137.80 | 137.80 | 49,567 |
24 Jul 2024 | 138.60 | 138.60 | 137.00 | 137.40 | 137.40 | 37,953 |
23 Jul 2024 | 138.00 | 139.20 | 137.40 | 138.60 | 138.60 | 69,842 |
22 Jul 2024 | 134.40 | 137.80 | 134.40 | 137.80 | 137.80 | 41,338 |
19 Jul 2024 | 133.80 | 136.60 | 133.80 | 135.00 | 135.00 | 60,456 |
18 Jul 2024 | 132.60 | 134.60 | 132.40 | 133.80 | 133.80 | 44,050 |
17 Jul 2024 | 132.40 | 133.00 | 131.40 | 132.20 | 132.20 | 29,401 |
16 Jul 2024 | 133.00 | 134.20 | 132.00 | 133.80 | 133.80 | 42,177 |
15 Jul 2024 | 132.20 | 133.80 | 131.80 | 133.20 | 133.20 | 48,167 |
12 Jul 2024 | 135.00 | 135.40 | 134.00 | 135.00 | 135.00 | 30,579 |
11 Jul 2024 | 134.60 | 135.40 | 134.00 | 135.20 | 135.20 | 32,582 |
10 Jul 2024 | 133.00 | 135.20 | 133.00 | 134.80 | 134.80 | 33,014 |
09 Jul 2024 | 134.00 | 134.80 | 132.00 | 133.20 | 133.20 | 68,826 |
08 Jul 2024 | 134.00 | 134.80 | 133.60 | 134.20 | 134.20 | 35,842 |
05 Jul 2024 | 136.40 | 137.20 | 133.80 | 134.40 | 134.40 | 42,163 |
04 Jul 2024 | 135.80 | 136.80 | 135.20 | 136.40 | 136.40 | 58,227 |
03 Jul 2024 | 135.00 | 136.20 | 133.60 | 134.40 | 134.40 | 54,250 |
02 Jul 2024 | 136.40 | 136.80 | 133.60 | 134.80 | 134.80 | 44,828 |
01 Jul 2024 | 135.80 | 137.20 | 134.60 | 137.00 | 137.00 | 65,893 |
28 Jun 2024 | 133.20 | 135.20 | 133.20 | 134.00 | 134.00 | 72,549 |
27 Jun 2024 | 134.20 | 134.20 | 132.00 | 133.40 | 133.40 | 53,904 |
26 Jun 2024 | 134.40 | 136.80 | 132.80 | 133.40 | 133.40 | 70,855 |
25 Jun 2024 | 137.60 | 137.60 | 135.60 | 136.20 | 136.20 | 37,193 |
24 Jun 2024 | 135.00 | 137.60 | 133.80 | 137.60 | 137.60 | 105,886 |
21 Jun 2024 | 135.00 | 136.00 | 133.20 | 135.60 | 135.60 | 170,599 |
20 Jun 2024 | 134.80 | 137.60 | 134.00 | 135.20 | 135.20 | 120,729 |
19 Jun 2024 | 129.00 | 138.20 | 129.00 | 134.80 | 134.80 | 540,035 |
18 Jun 2024 | 127.00 | 129.00 | 126.80 | 127.60 | 127.60 | 73,034 |
17 Jun 2024 | 123.20 | 131.00 | 123.20 | 127.60 | 127.60 | 458,741 |
14 Jun 2024 | 124.20 | 125.00 | 122.00 | 123.20 | 123.20 | 79,997 |
13 Jun 2024 | 126.40 | 127.20 | 124.20 | 124.20 | 124.20 | 58,839 |
12 Jun 2024 | 122.20 | 127.00 | 122.00 | 126.60 | 126.60 | 85,192 |
11 Jun 2024 | 123.00 | 124.00 | 121.60 | 122.20 | 122.20 | 64,107 |
10 Jun 2024 | 123.80 | 124.00 | 122.80 | 123.00 | 123.00 | 50,849 |
07 Jun 2024 | 123.20 | 125.60 | 123.20 | 124.00 | 124.00 | 108,266 |
06 Jun 2024 | 123.40 | 123.80 | 120.20 | 123.20 | 123.20 | 107,609 |
04 Jun 2024 | 127.60 | 128.40 | 122.60 | 122.60 | 122.60 | 131,088 |
03 Jun 2024 | 127.20 | 128.20 | 126.80 | 127.20 | 127.20 | 82,720 |
31 May 2024 | 127.20 | 128.20 | 126.60 | 127.20 | 127.20 | 97,767 |
30 May 2024 | 123.80 | 127.00 | 123.80 | 126.60 | 126.60 | 107,301 |
29 May 2024 | 125.00 | 125.40 | 123.80 | 124.60 | 124.60 | 64,884 |
28 May 2024 | 124.40 | 126.00 | 124.00 | 124.40 | 124.40 | 79,936 |
27 May 2024 | 124.40 | 124.40 | 122.40 | 124.00 | 124.00 | 67,284 |
24 May 2024 | 124.80 | 125.20 | 124.00 | 124.60 | 124.60 | 50,319 |
23 May 2024 | 124.20 | 125.60 | 124.20 | 125.00 | 125.00 | 59,782 |
22 May 2024 | 124.00 | 124.80 | 123.40 | 124.80 | 124.80 | 62,702 |
21 May 2024 | 125.00 | 125.00 | 123.60 | 124.00 | 124.00 | 49,957 |
17 May 2024 | 123.80 | 125.20 | 123.60 | 125.00 | 125.00 | 136,852 |
16 May 2024 | 123.40 | 124.60 | 122.80 | 124.20 | 124.20 | 53,704 |
15 May 2024 | 125.00 | 125.40 | 123.00 | 123.40 | 123.40 | 69,870 |
14 May 2024 | 125.00 | 126.00 | 124.00 | 124.60 | 124.60 | 86,364 |
13 May 2024 | 124.00 | 125.20 | 123.80 | 125.00 | 125.00 | 105,920 |
08 May 2024 | 125.60 | 126.00 | 123.00 | 123.40 | 123.40 | 57,423 |
07 May 2024 | 126.80 | 126.80 | 125.00 | 125.60 | 125.60 | 84,633 |
06 May 2024 | 122.80 | 126.80 | 122.80 | 126.40 | 126.40 | 141,040 |
03 May 2024 | 127.80 | 128.00 | 122.00 | 122.80 | 122.80 | 242,201 |
02 May 2024 | 125.00 | 129.20 | 125.00 | 127.80 | 127.80 | 228,904 |
01 May 2024 | 124.00 | 124.80 | 123.40 | 124.20 | 124.20 | 59,131 |
30 Apr 2024 | 123.80 | 124.80 | 123.20 | 124.00 | 124.00 | 116,452 |
29 Apr 2024 | 122.20 | 124.60 | 122.20 | 123.80 | 123.80 | 114,609 |
26 Apr 2024 | 121.20 | 123.40 | 120.80 | 122.00 | 122.00 | 119,471 |
25 Apr 2024 | 123.20 | 124.20 | 120.40 | 121.00 | 121.00 | 100,287 |
24 Apr 2024 | 126.60 | 126.80 | 122.20 | 123.20 | 123.20 | 196,749 |
23 Apr 2024 | 124.20 | 127.00 | 124.20 | 127.00 | 127.00 | 144,402 |
22 Apr 2024 | 123.00 | 124.80 | 122.20 | 124.00 | 124.00 | 122,941 |
19 Apr 2024 | 122.40 | 123.00 | 121.40 | 122.40 | 122.40 | 203,311 |
18 Apr 2024 | 121.80 | 123.40 | 121.60 | 123.00 | 123.00 | 100,153 |
17 Apr 2024 | 117.60 | 122.20 | 117.60 | 121.40 | 121.40 | 128,439 |
16 Apr 2024 | 118.20 | 119.20 | 117.20 | 117.60 | 117.60 | 146,889 |
15 Apr 2024 | 119.00 | 119.80 | 118.80 | 119.60 | 119.60 | 73,034 |
12 Apr 2024 | 118.80 | 120.60 | 118.80 | 119.00 | 119.00 | 107,796 |
11 Apr 2024 | 121.80 | 122.40 | 118.00 | 118.00 | 118.00 | 80,597 |
10 Apr 2024 | 120.80 | 123.60 | 120.80 | 122.00 | 122.00 | 86,738 |
09 Apr 2024 | 121.00 | 122.60 | 120.80 | 121.00 | 121.00 | 129,302 |
08 Apr 2024 | 119.40 | 122.00 | 118.80 | 121.40 | 121.40 | 109,050 |
05 Apr 2024 | 118.80 | 119.40 | 116.20 | 119.40 | 119.40 | 129,614 |
04 Apr 2024 | 118.20 | 120.00 | 118.20 | 119.40 | 119.40 | 128,436 |
03 Apr 2024 | 118.20 | 119.60 | 117.60 | 118.20 | 118.20 | 149,807 |
02 Apr 2024 | 115.20 | 118.60 | 115.20 | 118.20 | 118.20 | 180,980 |
27 Mar 2024 | 114.80 | 116.20 | 114.30 | 115.20 | 115.20 | 106,519 |
26 Mar 2024 | 113.80 | 115.30 | 113.80 | 114.80 | 114.80 | 121,885 |
25 Mar 2024 | 113.60 | 114.60 | 113.30 | 113.80 | 113.80 | 125,202 |
22 Mar 2024 | 112.50 | 115.40 | 112.50 | 113.60 | 113.60 | 155,134 |
21 Mar 2024 | 114.30 | 114.50 | 110.90 | 112.10 | 112.10 | 238,822 |
20 Mar 2024 | 116.00 | 116.90 | 112.80 | 113.20 | 113.20 | 310,778 |
20 Mar 2024 | 10 Dividend | |||||
19 Mar 2024 | 122.30 | 125.20 | 122.30 | 124.50 | 114.50 | 155,162 |
18 Mar 2024 | 124.70 | 124.80 | 120.40 | 122.30 | 112.48 | 259,023 |
15 Mar 2024 | 123.00 | 125.10 | 122.90 | 124.80 | 114.78 | 218,214 |
14 Mar 2024 | 124.00 | 124.00 | 122.50 | 122.80 | 112.94 | 281,505 |
13 Mar 2024 | 121.90 | 124.20 | 121.50 | 123.90 | 113.95 | 169,446 |
12 Mar 2024 | 120.60 | 122.40 | 120.10 | 121.90 | 112.11 | 90,150 |
11 Mar 2024 | 122.80 | 122.80 | 120.50 | 121.00 | 111.28 | 148,315 |
08 Mar 2024 | 120.10 | 123.30 | 120.00 | 122.80 | 112.94 | 151,767 |
07 Mar 2024 | 121.10 | 122.70 | 120.10 | 120.10 | 110.45 | 153,113 |
06 Mar 2024 | 123.00 | 123.20 | 120.70 | 121.10 | 111.37 | 123,915 |
05 Mar 2024 | 122.80 | 122.80 | 121.00 | 121.80 | 112.02 | 149,321 |
04 Mar 2024 | 121.80 | 125.40 | 121.80 | 122.80 | 112.94 | 193,687 |
01 Mar 2024 | 122.00 | 123.50 | 121.60 | 121.80 | 112.02 | 185,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |