Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 142.40 | 142.90 | 140.21 | 142.00 | 142.00 | 3,262,800 |
Jul 25, 2024 | 137.71 | 143.06 | 136.15 | 140.02 | 140.02 | 4,412,700 |
Jul 24, 2024 | 142.50 | 143.10 | 137.48 | 137.63 | 137.63 | 4,497,500 |
Jul 23, 2024 | 142.05 | 145.16 | 142.04 | 143.62 | 143.62 | 4,640,000 |
Jul 22, 2024 | 140.00 | 141.83 | 138.73 | 141.18 | 141.18 | 4,004,200 |
Jul 19, 2024 | 138.29 | 142.04 | 136.68 | 138.59 | 138.59 | 7,353,600 |
Jul 18, 2024 | 132.25 | 140.43 | 131.82 | 136.41 | 136.41 | 7,386,200 |
Jul 17, 2024 | 135.47 | 136.86 | 133.62 | 134.85 | 134.85 | 5,851,800 |
Jul 16, 2024 | 133.45 | 137.36 | 133.11 | 137.01 | 137.01 | 6,351,500 |
Jul 15, 2024 | 129.75 | 133.17 | 129.54 | 132.37 | 132.37 | 4,505,300 |
Jul 12, 2024 | 127.04 | 129.86 | 126.88 | 129.32 | 129.32 | 3,390,900 |
Jul 11, 2024 | 126.50 | 127.93 | 125.52 | 126.61 | 126.61 | 3,406,000 |
Jul 10, 2024 | 121.79 | 124.37 | 121.31 | 124.26 | 124.26 | 1,976,400 |
Jul 09, 2024 | 120.54 | 122.25 | 119.75 | 121.28 | 121.28 | 2,495,400 |
Jul 08, 2024 | 122.29 | 122.91 | 120.50 | 120.77 | 120.77 | 2,270,500 |
Jul 05, 2024 | 123.48 | 123.48 | 121.75 | 122.72 | 122.72 | 1,957,400 |
Jul 03, 2024 | 123.21 | 124.00 | 122.23 | 123.40 | 123.40 | 2,102,500 |
Jul 02, 2024 | 121.79 | 123.52 | 121.52 | 123.21 | 123.21 | 2,292,900 |
Jul 01, 2024 | 124.39 | 125.58 | 121.41 | 122.23 | 122.23 | 3,568,600 |
Jun 28, 2024 | 124.40 | 126.55 | 123.41 | 123.80 | 123.80 | 4,058,700 |
Jun 27, 2024 | 123.50 | 124.39 | 122.87 | 124.12 | 124.12 | 2,084,100 |
Jun 26, 2024 | 123.62 | 125.14 | 123.20 | 124.16 | 124.16 | 2,121,000 |
Jun 25, 2024 | 124.19 | 124.80 | 123.43 | 124.42 | 124.42 | 1,861,100 |
Jun 24, 2024 | 124.17 | 126.45 | 124.02 | 125.26 | 125.26 | 2,289,400 |
Jun 21, 2024 | 124.75 | 124.78 | 123.15 | 124.12 | 124.12 | 5,209,800 |
Jun 20, 2024 | 122.50 | 125.08 | 122.42 | 124.68 | 124.68 | 2,629,900 |
Jun 18, 2024 | 122.33 | 123.09 | 121.72 | 122.90 | 122.90 | 2,244,700 |
Jun 17, 2024 | 121.00 | 122.63 | 120.58 | 122.16 | 122.16 | 1,756,800 |
Jun 14, 2024 | 121.10 | 121.57 | 120.16 | 121.25 | 121.25 | 1,685,500 |
Jun 13, 2024 | 123.15 | 123.59 | 121.48 | 122.21 | 122.21 | 2,015,900 |
Jun 12, 2024 | 123.43 | 126.00 | 122.80 | 123.43 | 123.43 | 3,755,000 |
Jun 11, 2024 | 119.59 | 119.59 | 117.35 | 119.01 | 119.01 | 2,613,400 |
Jun 10, 2024 | 117.35 | 119.97 | 117.08 | 119.70 | 119.70 | 2,385,100 |
Jun 07, 2024 | 117.46 | 119.08 | 116.00 | 117.62 | 117.62 | 3,200,900 |
Jun 06, 2024 | 121.46 | 122.49 | 119.01 | 119.17 | 119.17 | 3,380,300 |
Jun 05, 2024 | 119.83 | 121.79 | 119.10 | 121.71 | 121.71 | 2,800,100 |
Jun 04, 2024 | 118.14 | 119.81 | 117.89 | 119.08 | 119.08 | 2,022,600 |
Jun 03, 2024 | 121.31 | 121.35 | 116.70 | 119.21 | 119.21 | 4,056,900 |
May 31, 2024 | 119.77 | 121.21 | 117.85 | 120.50 | 120.50 | 3,636,400 |
May 30, 2024 | 116.11 | 119.46 | 116.06 | 119.33 | 119.33 | 2,680,200 |
May 29, 2024 | 119.00 | 119.54 | 115.98 | 116.13 | 116.13 | 4,754,300 |
May 28, 2024 | 123.81 | 124.14 | 120.55 | 121.21 | 121.21 | 2,927,100 |
May 24, 2024 | 123.20 | 124.12 | 122.82 | 123.64 | 123.64 | 1,815,000 |
May 23, 2024 | 127.75 | 128.00 | 122.60 | 123.11 | 123.11 | 3,498,300 |
May 22, 2024 | 128.00 | 128.37 | 125.65 | 126.68 | 126.68 | 2,617,500 |
May 21, 2024 | 125.75 | 128.04 | 125.02 | 127.71 | 127.71 | 2,960,500 |
May 20, 2024 | 125.01 | 126.12 | 124.62 | 125.67 | 125.67 | 3,081,900 |
May 17, 2024 | 128.60 | 128.62 | 124.53 | 125.67 | 125.67 | 3,954,100 |
May 16, 2024 | 130.50 | 130.84 | 127.77 | 127.88 | 127.88 | 4,167,700 |
May 15, 2024 | 127.34 | 131.34 | 126.53 | 131.31 | 131.31 | 4,480,200 |
May 14, 2024 | 122.69 | 126.14 | 122.69 | 125.97 | 125.97 | 2,828,900 |
May 13, 2024 | 124.83 | 124.83 | 122.04 | 122.13 | 122.13 | 1,826,100 |
May 10, 2024 | 124.33 | 124.33 | 120.00 | 124.04 | 124.04 | 2,517,800 |
May 09, 2024 | 119.56 | 123.48 | 118.81 | 123.03 | 123.03 | 5,938,500 |
May 08, 2024 | 120.15 | 120.50 | 118.69 | 119.80 | 119.80 | 2,919,600 |
May 07, 2024 | 121.00 | 123.09 | 120.36 | 121.50 | 121.50 | 3,233,900 |
May 06, 2024 | 119.19 | 121.73 | 118.67 | 121.21 | 121.21 | 3,421,900 |
May 03, 2024 | 121.50 | 123.11 | 117.75 | 117.99 | 117.99 | 4,437,500 |
May 02, 2024 | 118.63 | 119.89 | 116.39 | 118.99 | 118.99 | 3,653,000 |
May 01, 2024 | 116.54 | 120.55 | 115.82 | 117.49 | 117.49 | 4,141,900 |
Apr 30, 2024 | 119.12 | 120.11 | 116.48 | 116.61 | 116.61 | 4,329,200 |
Apr 29, 2024 | 123.05 | 123.86 | 120.12 | 120.62 | 120.62 | 2,291,600 |
Apr 26, 2024 | 122.91 | 123.39 | 122.01 | 122.49 | 122.49 | 2,962,700 |
Apr 26, 2024 | 0.83 Dividend | |||||
Apr 25, 2024 | 121.92 | 123.71 | 119.37 | 123.36 | 122.53 | 3,620,700 |
Apr 24, 2024 | 123.95 | 124.81 | 122.56 | 123.78 | 122.95 | 2,021,500 |
Apr 23, 2024 | 122.60 | 125.62 | 122.32 | 124.31 | 123.47 | 3,379,200 |
Apr 22, 2024 | 119.55 | 123.00 | 117.76 | 122.09 | 121.27 | 3,290,800 |
Apr 19, 2024 | 120.15 | 121.79 | 118.06 | 118.40 | 117.60 | 3,988,500 |
Apr 18, 2024 | 121.13 | 123.45 | 119.06 | 120.32 | 119.51 | 5,701,700 |
Apr 17, 2024 | 123.28 | 124.61 | 121.94 | 123.19 | 122.36 | 5,150,900 |
Apr 16, 2024 | 120.63 | 122.86 | 119.69 | 121.88 | 121.06 | 3,540,100 |
Apr 15, 2024 | 124.82 | 125.50 | 119.94 | 121.17 | 120.35 | 3,350,700 |
Apr 12, 2024 | 125.70 | 125.99 | 122.67 | 123.47 | 122.64 | 4,002,800 |
Apr 11, 2024 | 126.50 | 128.19 | 124.63 | 126.87 | 126.02 | 3,429,000 |
Apr 10, 2024 | 128.06 | 128.57 | 125.71 | 126.08 | 125.23 | 3,339,700 |
Apr 09, 2024 | 130.00 | 132.09 | 128.50 | 132.00 | 131.11 | 3,258,400 |
Apr 08, 2024 | 127.49 | 129.93 | 126.83 | 129.32 | 128.45 | 2,422,400 |
Apr 05, 2024 | 126.00 | 128.40 | 125.36 | 127.58 | 126.72 | 1,906,700 |
Apr 04, 2024 | 128.00 | 129.15 | 125.66 | 126.01 | 125.16 | 2,445,100 |
Apr 03, 2024 | 125.63 | 127.33 | 125.36 | 126.57 | 125.72 | 2,101,700 |
Apr 02, 2024 | 128.05 | 128.13 | 124.67 | 126.31 | 125.46 | 3,620,900 |
Apr 01, 2024 | 131.80 | 132.00 | 130.85 | 131.03 | 130.15 | 2,478,100 |
Mar 28, 2024 | 131.01 | 131.75 | 130.42 | 131.37 | 130.49 | 3,132,500 |
Mar 27, 2024 | 129.51 | 130.98 | 128.92 | 130.89 | 130.01 | 2,146,400 |
Mar 26, 2024 | 129.75 | 130.00 | 127.64 | 127.88 | 127.02 | 1,993,000 |
Mar 25, 2024 | 128.00 | 129.29 | 127.91 | 128.84 | 127.97 | 1,792,600 |
Mar 22, 2024 | 131.05 | 131.30 | 127.79 | 127.86 | 127.00 | 2,072,600 |
Mar 21, 2024 | 128.90 | 133.56 | 128.71 | 131.66 | 130.77 | 4,003,400 |
Mar 20, 2024 | 123.71 | 128.48 | 123.37 | 127.76 | 126.90 | 3,151,200 |
Mar 19, 2024 | 122.66 | 124.12 | 121.50 | 123.98 | 123.15 | 3,459,200 |
Mar 18, 2024 | 125.84 | 126.68 | 123.16 | 123.43 | 122.60 | 3,163,200 |
Mar 15, 2024 | 123.17 | 125.29 | 123.17 | 124.97 | 124.13 | 22,840,100 |
Mar 14, 2024 | 126.00 | 127.29 | 123.22 | 124.80 | 123.96 | 5,851,200 |
Mar 13, 2024 | 124.00 | 126.41 | 123.47 | 126.10 | 125.25 | 3,584,200 |
Mar 12, 2024 | 124.87 | 125.49 | 123.05 | 123.68 | 122.85 | 2,888,500 |
Mar 11, 2024 | 126.20 | 126.20 | 124.04 | 124.57 | 123.73 | 2,958,900 |
Mar 08, 2024 | 125.33 | 127.73 | 125.33 | 125.99 | 125.14 | 3,150,700 |
Mar 07, 2024 | 125.00 | 125.51 | 123.30 | 124.80 | 123.96 | 2,913,800 |
Mar 06, 2024 | 126.65 | 127.45 | 122.19 | 123.30 | 122.47 | 3,355,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |