Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 166.00 | 170.50 | 166.00 | 168.50 | 168.50 | 1,183 |
25 Jul 2024 | 170.50 | 170.50 | 165.00 | 166.00 | 166.00 | 369 |
24 Jul 2024 | 169.50 | 170.50 | 169.00 | 170.50 | 170.50 | 742 |
23 Jul 2024 | 169.50 | 169.50 | 167.50 | 168.50 | 168.50 | 190 |
22 Jul 2024 | 167.50 | 169.50 | 167.50 | 169.50 | 169.50 | 961 |
19 Jul 2024 | 166.50 | 167.50 | 164.50 | 167.00 | 167.00 | 10,915 |
18 Jul 2024 | 163.00 | 167.00 | 162.00 | 165.50 | 165.50 | 1,342 |
17 Jul 2024 | 164.00 | 164.00 | 161.00 | 162.50 | 162.50 | 1,077 |
16 Jul 2024 | 156.50 | 165.00 | 154.00 | 165.00 | 165.00 | 2,156 |
15 Jul 2024 | 155.00 | 157.50 | 155.00 | 156.50 | 156.50 | 1,702 |
12 Jul 2024 | 152.50 | 155.00 | 152.00 | 155.00 | 155.00 | 1,103 |
11 Jul 2024 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2,643 |
10 Jul 2024 | 146.50 | 150.50 | 146.50 | 148.50 | 148.50 | 221 |
09 Jul 2024 | 149.00 | 149.50 | 148.00 | 148.50 | 148.50 | 1,186 |
08 Jul 2024 | 149.50 | 151.00 | 148.00 | 149.00 | 149.00 | 1,267 |
05 Jul 2024 | 149.50 | 151.00 | 148.50 | 148.50 | 148.50 | 396 |
04 Jul 2024 | 148.50 | 151.00 | 148.50 | 149.00 | 149.00 | 1,775 |
03 Jul 2024 | 149.50 | 149.50 | 147.00 | 148.50 | 148.50 | 427 |
02 Jul 2024 | 147.50 | 149.50 | 146.50 | 149.50 | 149.50 | 914 |
01 Jul 2024 | 145.50 | 148.50 | 145.00 | 147.50 | 147.50 | 2,138 |
28 Jun 2024 | 147.00 | 147.50 | 145.50 | 145.50 | 145.50 | 2,004 |
27 Jun 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | 16 |
26 Jun 2024 | 148.00 | 148.50 | 145.50 | 146.50 | 146.50 | 131 |
25 Jun 2024 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 154 |
24 Jun 2024 | 148.50 | 148.50 | 147.00 | 148.50 | 148.50 | 354 |
20 Jun 2024 | 148.50 | 149.50 | 148.00 | 148.50 | 148.50 | 256 |
19 Jun 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 46 |
18 Jun 2024 | 146.00 | 147.50 | 145.00 | 147.50 | 147.50 | 357 |
17 Jun 2024 | 144.00 | 146.50 | 144.00 | 146.50 | 146.50 | 2,454 |
14 Jun 2024 | 149.50 | 149.50 | 143.50 | 143.50 | 143.50 | 182 |
13 Jun 2024 | 146.00 | 150.50 | 146.00 | 150.00 | 150.00 | 1,521 |
12 Jun 2024 | 149.50 | 150.50 | 147.50 | 150.50 | 150.50 | 1,309 |
11 Jun 2024 | 143.50 | 148.50 | 143.50 | 148.50 | 148.50 | 3,238 |
10 Jun 2024 | 146.00 | 146.00 | 138.50 | 138.50 | 138.50 | 78 |
07 Jun 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 619 |
05 Jun 2024 | 145.50 | 147.00 | 144.50 | 146.50 | 146.50 | 332 |
04 Jun 2024 | 145.50 | 145.50 | 144.50 | 145.50 | 145.50 | 145 |
03 Jun 2024 | 140.50 | 148.50 | 140.50 | 146.00 | 146.00 | 1,599 |
31 May 2024 | 149.50 | 149.50 | 145.50 | 145.50 | 145.50 | 428 |
30 May 2024 | 143.50 | 150.50 | 143.50 | 150.50 | 150.50 | 231 |
29 May 2024 | 150.50 | 150.50 | 147.50 | 149.50 | 149.50 | 291 |
28 May 2024 | 148.00 | 151.00 | 147.50 | 150.50 | 150.50 | 2,215 |
27 May 2024 | 150.50 | 150.50 | 146.00 | 147.50 | 147.50 | 1,687 |
24 May 2024 | 148.50 | 150.50 | 146.50 | 150.50 | 150.50 | 2,245 |
23 May 2024 | 148.00 | 150.00 | 147.50 | 148.50 | 148.50 | 543 |
22 May 2024 | 149.00 | 149.00 | 147.50 | 149.00 | 149.00 | 891 |
21 May 2024 | 146.00 | 149.00 | 146.00 | 147.50 | 147.50 | 13,684 |
20 May 2024 | 141.00 | 145.00 | 140.50 | 145.00 | 145.00 | 3,921 |
17 May 2024 | 138.50 | 140.50 | 138.00 | 139.50 | 139.50 | 2,724 |
16 May 2024 | 124.50 | 143.00 | 124.50 | 138.50 | 138.50 | 11,159 |
15 May 2024 | 120.00 | 122.50 | 120.00 | 121.00 | 121.00 | 1,478 |
14 May 2024 | 120.50 | 121.00 | 119.50 | 119.50 | 119.50 | 225 |
13 May 2024 | 124.50 | 124.50 | 122.00 | 122.50 | 122.50 | 395 |
10 May 2024 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2,318 |
08 May 2024 | 121.00 | 122.00 | 120.50 | 120.50 | 120.50 | 1,438 |
07 May 2024 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 584 |
06 May 2024 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 225 |
03 May 2024 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 668 |
02 May 2024 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 160 |
30 Apr 2024 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 16 |
29 Apr 2024 | 116.00 | 117.00 | 115.50 | 117.00 | 117.00 | 277 |
26 Apr 2024 | 112.50 | 116.00 | 112.50 | 116.00 | 116.00 | 93 |
25 Apr 2024 | 114.00 | 116.50 | 111.50 | 112.00 | 112.00 | 477 |
24 Apr 2024 | 120.50 | 120.50 | 115.00 | 116.00 | 116.00 | 730 |
23 Apr 2024 | 118.00 | 118.00 | 113.50 | 114.00 | 114.00 | 642 |
22 Apr 2024 | 114.00 | 114.00 | 110.50 | 112.00 | 112.00 | 186 |
22 Apr 2024 | 2.95 Dividend | |||||
19 Apr 2024 | 115.50 | 115.50 | 112.00 | 113.00 | 110.05 | 1,338 |
18 Apr 2024 | 117.00 | 117.00 | 114.00 | 116.00 | 112.97 | 1,663 |
17 Apr 2024 | 118.00 | 118.00 | 115.50 | 115.50 | 112.48 | 954 |
16 Apr 2024 | 118.00 | 118.00 | 114.50 | 115.00 | 112.00 | 720 |
15 Apr 2024 | 117.00 | 121.50 | 116.00 | 121.50 | 118.33 | 269 |
12 Apr 2024 | 116.50 | 118.50 | 116.50 | 117.00 | 113.95 | 597 |
11 Apr 2024 | 116.50 | 116.50 | 114.50 | 116.50 | 113.46 | 219 |
10 Apr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 114.43 | 849 |
09 Apr 2024 | 117.00 | 117.50 | 116.50 | 117.50 | 114.43 | 675 |
08 Apr 2024 | 123.50 | 123.50 | 116.00 | 117.00 | 113.95 | 506 |
05 Apr 2024 | 120.50 | 120.50 | 116.00 | 116.00 | 112.97 | 3,137 |
04 Apr 2024 | 120.00 | 121.00 | 119.50 | 120.50 | 117.35 | 410 |
03 Apr 2024 | 120.00 | 120.00 | 118.50 | 120.00 | 116.87 | 766 |
02 Apr 2024 | 124.50 | 124.50 | 119.50 | 120.00 | 116.87 | 2,694 |
28 Mar 2024 | 120.50 | 121.50 | 120.50 | 120.50 | 117.35 | 76 |
27 Mar 2024 | 122.00 | 123.50 | 121.50 | 122.00 | 118.82 | 147 |
26 Mar 2024 | 122.50 | 122.50 | 121.00 | 122.00 | 118.82 | 319 |
25 Mar 2024 | 124.00 | 124.00 | 121.50 | 122.50 | 119.30 | 139 |
22 Mar 2024 | 124.00 | 124.50 | 124.00 | 124.00 | 120.76 | 1,042 |
21 Mar 2024 | 122.50 | 126.50 | 122.50 | 124.00 | 120.76 | 891 |
20 Mar 2024 | 121.00 | 122.50 | 121.00 | 122.50 | 119.30 | 720 |
19 Mar 2024 | 121.50 | 121.50 | 120.50 | 121.00 | 117.84 | 521 |
18 Mar 2024 | 121.50 | 122.00 | 121.00 | 121.50 | 118.33 | 112 |
15 Mar 2024 | 123.00 | 123.50 | 121.50 | 121.50 | 118.33 | 2,334 |
14 Mar 2024 | 118.00 | 119.50 | 117.00 | 119.00 | 115.89 | 951 |
13 Mar 2024 | 116.00 | 118.00 | 115.50 | 118.00 | 114.92 | 80 |
12 Mar 2024 | 115.00 | 117.00 | 115.00 | 116.00 | 112.97 | 514 |
11 Mar 2024 | 114.50 | 117.00 | 113.50 | 115.00 | 112.00 | 920 |
08 Mar 2024 | 114.00 | 114.50 | 113.00 | 114.50 | 111.51 | 409 |
07 Mar 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 110.05 | 263 |
06 Mar 2024 | 112.50 | 114.00 | 111.50 | 114.00 | 111.02 | 1,052 |
05 Mar 2024 | 113.50 | 114.00 | 112.00 | 113.50 | 110.54 | 482 |
04 Mar 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 109.56 | 523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |