Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 125.60 | 127.19 | 125.39 | 126.30 | 126.30 | 10,620,800 |
25 Jul 2024 | 123.35 | 126.10 | 123.03 | 124.18 | 124.18 | 14,738,900 |
24 Jul 2024 | 125.28 | 125.53 | 123.07 | 123.19 | 123.19 | 11,370,800 |
23 Jul 2024 | 125.51 | 126.59 | 125.44 | 125.90 | 125.90 | 9,432,900 |
22 Jul 2024 | 125.46 | 126.23 | 124.48 | 126.14 | 126.14 | 8,334,900 |
19 Jul 2024 | 125.84 | 126.10 | 124.59 | 124.87 | 124.87 | 9,955,300 |
18 Jul 2024 | 126.54 | 127.81 | 125.38 | 125.56 | 125.56 | 9,267,900 |
17 Jul 2024 | 127.63 | 127.90 | 126.52 | 126.55 | 126.55 | 14,511,200 |
16 Jul 2024 | 125.44 | 128.31 | 125.43 | 128.19 | 128.19 | 15,501,400 |
15 Jul 2024 | 124.55 | 125.66 | 124.28 | 125.07 | 125.07 | 9,680,800 |
12 Jul 2024 | 124.18 | 124.91 | 123.87 | 124.18 | 124.18 | 10,565,200 |
11 Jul 2024 | 122.24 | 123.91 | 122.06 | 123.47 | 123.47 | 11,113,900 |
10 Jul 2024 | 121.01 | 121.96 | 120.76 | 121.92 | 121.92 | 6,930,900 |
09 Jul 2024 | 121.43 | 121.62 | 120.81 | 120.84 | 120.84 | 4,617,900 |
08 Jul 2024 | 121.56 | 122.21 | 121.00 | 121.37 | 121.37 | 7,405,600 |
05 Jul 2024 | 121.63 | 121.63 | 120.25 | 121.22 | 121.22 | 6,367,100 |
03 Jul 2024 | 121.36 | 122.10 | 121.15 | 121.66 | 121.66 | 5,467,700 |
02 Jul 2024 | 120.38 | 121.26 | 120.29 | 121.22 | 121.22 | 6,789,000 |
01 Jul 2024 | 122.44 | 122.69 | 120.29 | 120.56 | 120.56 | 10,008,500 |
28 Jun 2024 | 122.16 | 122.96 | 121.28 | 121.87 | 121.87 | 9,796,400 |
27 Jun 2024 | 121.81 | 122.05 | 121.38 | 121.82 | 121.82 | 4,804,100 |
26 Jun 2024 | 121.86 | 121.88 | 121.21 | 121.69 | 121.69 | 7,350,500 |
25 Jun 2024 | 122.97 | 122.97 | 121.45 | 122.02 | 122.02 | 11,365,600 |
24 Jun 2024 | 122.88 | 124.21 | 122.61 | 123.07 | 123.07 | 8,650,600 |
24 Jun 2024 | 0.421 Dividend | |||||
21 Jun 2024 | 123.21 | 123.28 | 121.92 | 122.97 | 122.55 | 8,231,000 |
20 Jun 2024 | 123.01 | 123.56 | 122.74 | 123.23 | 122.81 | 6,350,700 |
18 Jun 2024 | 122.46 | 123.16 | 122.23 | 123.15 | 122.73 | 8,176,500 |
17 Jun 2024 | 120.73 | 122.69 | 120.54 | 122.49 | 122.07 | 12,522,100 |
14 Jun 2024 | 121.33 | 121.33 | 119.66 | 121.15 | 120.74 | 15,315,800 |
13 Jun 2024 | 123.00 | 123.07 | 121.34 | 122.38 | 121.96 | 8,056,100 |
12 Jun 2024 | 123.14 | 123.89 | 122.63 | 123.17 | 122.75 | 11,106,700 |
11 Jun 2024 | 122.05 | 122.17 | 121.20 | 122.01 | 121.59 | 11,217,000 |
10 Jun 2024 | 122.15 | 122.88 | 122.09 | 122.71 | 122.29 | 6,642,600 |
07 Jun 2024 | 121.89 | 123.14 | 121.58 | 122.33 | 121.91 | 7,036,200 |
06 Jun 2024 | 122.79 | 123.09 | 121.72 | 122.20 | 121.78 | 6,523,900 |
05 Jun 2024 | 122.16 | 122.95 | 121.44 | 122.93 | 122.51 | 8,666,000 |
04 Jun 2024 | 121.75 | 122.23 | 121.01 | 121.70 | 121.28 | 10,061,500 |
03 Jun 2024 | 123.91 | 123.96 | 120.87 | 122.00 | 121.58 | 15,241,000 |
31 May 2024 | 122.32 | 123.56 | 121.33 | 123.51 | 123.09 | 9,703,500 |
30 May 2024 | 121.36 | 122.12 | 121.33 | 122.03 | 121.61 | 7,816,300 |
29 May 2024 | 121.90 | 121.99 | 121.10 | 121.20 | 120.79 | 16,725,400 |
28 May 2024 | 124.41 | 124.41 | 122.53 | 122.94 | 122.52 | 8,525,400 |
24 May 2024 | 124.30 | 124.73 | 123.79 | 124.46 | 124.03 | 7,556,800 |
23 May 2024 | 125.61 | 125.68 | 123.60 | 123.83 | 123.41 | 9,078,200 |
22 May 2024 | 124.97 | 125.63 | 124.63 | 125.31 | 124.88 | 7,910,500 |
21 May 2024 | 125.34 | 125.36 | 124.84 | 125.16 | 124.73 | 6,010,000 |
20 May 2024 | 125.36 | 126.03 | 125.24 | 125.57 | 125.14 | 4,337,600 |
17 May 2024 | 125.29 | 125.48 | 124.71 | 125.33 | 124.90 | 5,714,100 |
16 May 2024 | 125.72 | 125.96 | 125.14 | 125.19 | 124.76 | 7,135,900 |
15 May 2024 | 125.78 | 126.03 | 125.56 | 125.94 | 125.51 | 8,404,100 |
14 May 2024 | 125.39 | 125.61 | 124.85 | 125.12 | 124.69 | 5,105,700 |
13 May 2024 | 125.96 | 126.10 | 125.08 | 125.15 | 124.72 | 5,946,900 |
10 May 2024 | 126.14 | 126.22 | 125.44 | 125.68 | 125.25 | 6,038,500 |
09 May 2024 | 124.59 | 125.59 | 124.45 | 125.59 | 125.16 | 6,682,000 |
08 May 2024 | 123.61 | 124.52 | 123.59 | 124.35 | 123.92 | 5,062,500 |
07 May 2024 | 124.24 | 124.71 | 124.03 | 124.35 | 123.92 | 5,244,200 |
06 May 2024 | 123.58 | 124.11 | 123.47 | 124.01 | 123.59 | 7,157,300 |
03 May 2024 | 123.07 | 123.21 | 122.20 | 122.77 | 122.35 | 9,068,500 |
02 May 2024 | 121.80 | 122.16 | 120.56 | 121.92 | 121.50 | 11,999,600 |
01 May 2024 | 121.33 | 122.85 | 120.92 | 121.22 | 120.80 | 15,569,500 |
30 Apr 2024 | 123.30 | 123.48 | 121.47 | 121.52 | 121.10 | 15,475,900 |
29 Apr 2024 | 122.91 | 123.59 | 122.87 | 123.48 | 123.06 | 6,339,800 |
26 Apr 2024 | 122.15 | 123.03 | 122.13 | 122.66 | 122.24 | 6,958,100 |
25 Apr 2024 | 121.41 | 122.75 | 120.60 | 122.46 | 122.04 | 10,321,200 |
24 Apr 2024 | 122.96 | 123.18 | 121.07 | 122.09 | 121.67 | 11,063,800 |
23 Apr 2024 | 122.24 | 123.24 | 122.06 | 123.07 | 122.65 | 9,870,000 |
22 Apr 2024 | 121.20 | 122.19 | 120.63 | 121.38 | 120.96 | 10,484,900 |
19 Apr 2024 | 120.95 | 121.62 | 120.17 | 120.47 | 120.06 | 10,832,100 |
18 Apr 2024 | 121.69 | 122.19 | 120.51 | 120.69 | 120.28 | 9,195,800 |
17 Apr 2024 | 122.42 | 122.45 | 120.36 | 121.11 | 120.70 | 11,084,200 |
16 Apr 2024 | 121.98 | 122.32 | 121.12 | 121.74 | 121.32 | 11,046,200 |
15 Apr 2024 | 124.58 | 124.76 | 121.65 | 122.02 | 121.60 | 10,374,500 |
12 Apr 2024 | 123.45 | 123.89 | 122.38 | 122.90 | 122.48 | 11,601,700 |
11 Apr 2024 | 124.15 | 124.74 | 123.20 | 124.23 | 123.80 | 8,228,700 |
10 Apr 2024 | 123.61 | 124.47 | 123.18 | 124.09 | 123.67 | 14,119,500 |
09 Apr 2024 | 125.62 | 125.96 | 123.73 | 125.16 | 124.73 | 9,042,200 |
08 Apr 2024 | 125.85 | 126.06 | 125.36 | 125.45 | 125.02 | 6,096,100 |
05 Apr 2024 | 124.35 | 126.00 | 124.29 | 125.67 | 125.24 | 10,718,300 |
04 Apr 2024 | 125.87 | 126.39 | 123.58 | 123.95 | 123.53 | 10,659,800 |
03 Apr 2024 | 124.32 | 125.40 | 124.32 | 125.05 | 124.62 | 7,589,900 |
02 Apr 2024 | 124.49 | 124.90 | 124.15 | 124.41 | 123.98 | 11,049,400 |
01 Apr 2024 | 126.09 | 126.16 | 124.91 | 124.99 | 124.56 | 6,905,300 |
28 Mar 2024 | 126.10 | 126.29 | 125.72 | 125.96 | 125.53 | 7,287,000 |
27 Mar 2024 | 124.75 | 125.95 | 124.68 | 125.94 | 125.51 | 7,162,900 |
26 Mar 2024 | 124.40 | 124.73 | 123.90 | 123.95 | 123.53 | 7,292,700 |
25 Mar 2024 | 125.18 | 125.27 | 124.32 | 124.40 | 123.97 | 7,658,200 |
22 Mar 2024 | 126.00 | 126.10 | 125.18 | 125.21 | 124.78 | 6,771,100 |
21 Mar 2024 | 124.99 | 125.94 | 124.79 | 125.64 | 125.21 | 9,965,100 |
20 Mar 2024 | 122.77 | 124.59 | 122.64 | 124.41 | 123.98 | 10,400,900 |
19 Mar 2024 | 121.93 | 122.94 | 121.86 | 122.93 | 122.51 | 8,842,400 |
18 Mar 2024 | 122.10 | 122.38 | 121.74 | 121.88 | 121.46 | 7,178,800 |
18 Mar 2024 | 0.376 Dividend | |||||
15 Mar 2024 | 121.53 | 122.53 | 121.47 | 122.04 | 121.25 | 10,739,900 |
14 Mar 2024 | 122.73 | 122.86 | 121.22 | 122.02 | 121.23 | 9,684,800 |
13 Mar 2024 | 122.02 | 122.82 | 122.02 | 122.54 | 121.74 | 8,009,300 |
12 Mar 2024 | 121.66 | 122.33 | 121.10 | 122.21 | 121.42 | 9,125,300 |
11 Mar 2024 | 121.92 | 122.18 | 120.82 | 121.67 | 120.88 | 9,179,300 |
08 Mar 2024 | 122.86 | 123.50 | 121.96 | 122.30 | 121.51 | 10,153,000 |
07 Mar 2024 | 122.37 | 122.73 | 122.07 | 122.57 | 121.77 | 7,936,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |