Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 122.90 | 129.50 | 122.30 | 122.35 | 122.35 | 400 |
Jul 25, 2024 | 124.85 | 125.95 | 120.35 | 125.50 | 125.50 | 800 |
Jul 24, 2024 | 122.05 | 126.10 | 120.00 | 120.50 | 120.50 | 400 |
Jul 23, 2024 | 122.20 | 126.45 | 120.90 | 126.25 | 126.25 | 400 |
Jul 22, 2024 | 126.50 | 127.45 | 121.00 | 122.30 | 122.30 | 300 |
Jul 19, 2024 | 125.30 | 125.30 | 123.30 | 123.30 | 123.30 | 100 |
Jul 18, 2024 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 400 |
Jul 17, 2024 | 124.40 | 129.25 | 123.60 | 124.05 | 124.05 | 300 |
Jul 16, 2024 | 122.40 | 127.50 | 122.20 | 122.75 | 122.75 | 400 |
Jul 15, 2024 | 122.40 | 127.35 | 121.45 | 121.50 | 121.50 | 400 |
Jul 12, 2024 | 127.45 | 128.90 | 123.55 | 123.65 | 123.65 | 200 |
Jul 11, 2024 | 125.65 | 130.20 | 124.50 | 124.85 | 124.85 | 400 |
Jul 10, 2024 | 123.35 | 128.70 | 123.35 | 123.95 | 123.95 | 200 |
Jul 09, 2024 | 123.85 | 128.20 | 122.50 | 122.80 | 122.80 | 20,200 |
Jul 08, 2024 | 128.15 | 128.15 | 122.20 | 122.50 | 122.50 | 700 |
Jul 05, 2024 | 120.45 | 123.85 | 119.05 | 119.05 | 119.05 | 100 |
Jul 03, 2024 | 121.15 | 125.30 | 119.90 | 125.30 | 125.30 | 1,300 |
Jul 02, 2024 | 118.45 | 124.75 | 118.45 | 119.75 | 119.75 | 1,800 |
Jul 01, 2024 | 122.35 | 123.75 | 118.60 | 123.70 | 123.70 | 400 |
Jun 28, 2024 | 122.40 | 122.55 | 117.10 | 118.95 | 118.95 | 500 |
Jun 27, 2024 | 120.90 | 124.50 | 118.40 | 123.60 | 123.60 | 20,100 |
Jun 26, 2024 | 121.60 | 127.00 | 119.90 | 125.60 | 125.60 | 300 |
Jun 25, 2024 | 123.45 | 127.10 | 121.55 | 122.25 | 122.25 | 2,100 |
Jun 24, 2024 | 121.70 | 126.25 | 120.40 | 120.50 | 120.50 | 200 |
Jun 21, 2024 | 122.80 | 125.90 | 120.65 | 120.65 | 120.65 | 200 |
Jun 20, 2024 | 137.05 | 138.35 | 131.80 | 138.30 | 138.30 | 200 |
Jun 18, 2024 | 134.25 | 139.20 | 133.40 | 133.60 | 133.60 | 200 |
Jun 17, 2024 | 132.45 | 137.45 | 131.45 | 137.45 | 137.45 | 200 |
Jun 14, 2024 | 136.50 | 139.15 | 131.20 | 131.65 | 131.65 | 400 |
Jun 13, 2024 | 135.05 | 139.10 | 133.30 | 138.70 | 138.70 | 100 |
Jun 12, 2024 | 140.75 | 141.20 | 135.50 | 135.50 | 135.50 | 500 |
Jun 11, 2024 | 134.90 | 140.30 | 134.85 | 135.25 | 135.25 | 100 |
Jun 10, 2024 | 139.35 | 141.15 | 134.40 | 135.45 | 135.45 | 400 |
Jun 07, 2024 | 142.05 | 143.10 | 136.70 | 136.90 | 136.90 | 100 |
Jun 06, 2024 | 142.25 | 144.20 | 137.85 | 137.85 | 137.85 | 500 |
Jun 05, 2024 | 141.05 | 141.10 | 137.21 | 140.75 | 140.75 | 100 |
Jun 04, 2024 | 138.25 | 140.10 | 134.20 | 139.80 | 139.80 | 300 |
Jun 03, 2024 | 138.15 | 138.55 | 132.90 | 138.55 | 138.55 | 500 |
May 31, 2024 | 133.00 | 138.70 | 132.00 | 132.30 | 132.30 | 200 |
May 30, 2024 | 136.33 | 138.35 | 132.30 | 138.15 | 138.15 | 800 |
May 29, 2024 | 141.40 | 141.40 | 133.85 | 134.30 | 134.30 | 200 |
May 28, 2024 | 143.30 | 143.30 | 135.85 | 141.35 | 141.35 | 500 |
May 24, 2024 | 140.00 | 141.35 | 135.75 | 136.00 | 136.00 | 200 |
May 23, 2024 | 140.10 | 140.45 | 134.95 | 134.95 | 134.95 | 100 |
May 22, 2024 | 140.00 | 141.70 | 135.52 | 140.95 | 140.95 | 200 |
May 21, 2024 | 143.65 | 144.90 | 139.20 | 144.50 | 144.50 | 600 |
May 20, 2024 | 145.10 | 147.20 | 140.85 | 146.10 | 146.10 | 300 |
May 17, 2024 | 145.93 | 146.65 | 141.10 | 146.55 | 146.55 | 500 |
May 16, 2024 | 145.35 | 146.90 | 141.54 | 146.70 | 146.70 | 500 |
May 15, 2024 | 143.60 | 144.01 | 139.90 | 140.25 | 140.25 | 100 |
May 14, 2024 | 139.30 | 143.55 | 138.05 | 138.30 | 138.30 | 200 |
May 13, 2024 | 142.60 | 142.60 | 137.00 | 137.00 | 137.00 | 100 |
May 10, 2024 | 137.10 | 139.20 | 137.10 | 137.10 | 137.10 | 200 |
May 09, 2024 | 140.90 | 141.40 | 135.05 | 136.35 | 136.35 | 100 |
May 08, 2024 | 140.25 | 140.25 | 137.65 | 137.90 | 137.90 | 400 |
May 07, 2024 | 132.55 | 137.65 | 131.95 | 132.00 | 132.00 | 100 |
May 06, 2024 | 134.85 | 135.83 | 131.27 | 135.83 | 135.83 | 100 |
May 03, 2024 | 132.74 | 136.54 | 131.72 | 131.72 | 131.72 | 300 |
May 02, 2024 | 134.06 | 134.06 | 129.95 | 130.35 | 130.35 | 10,600 |
May 01, 2024 | 136.05 | 137.75 | 131.50 | 132.25 | 132.25 | 100 |
Apr 30, 2024 | 134.35 | 138.20 | 132.35 | 132.35 | 132.35 | 100 |
Apr 29, 2024 | 139.00 | 140.00 | 133.95 | 133.95 | 133.95 | 7,100 |
Apr 26, 2024 | 131.05 | 140.45 | 131.05 | 134.60 | 134.60 | 300 |
Apr 25, 2024 | 133.90 | 139.15 | 133.30 | 134.00 | 134.00 | 200 |
Apr 24, 2024 | 133.45 | 138.00 | 129.85 | 129.85 | 129.85 | 200 |
Apr 23, 2024 | 129.30 | 139.80 | 129.30 | 136.95 | 136.95 | 500 |
Apr 22, 2024 | 133.00 | 137.95 | 132.10 | 132.65 | 132.65 | 200 |
Apr 19, 2024 | 131.20 | 133.55 | 131.20 | 131.50 | 131.50 | 200 |
Apr 18, 2024 | 127.20 | 130.59 | 125.90 | 126.15 | 126.15 | 300 |
Apr 17, 2024 | 132.15 | 132.15 | 124.50 | 127.25 | 127.25 | 200 |
Apr 16, 2024 | 130.79 | 131.16 | 125.25 | 126.05 | 126.05 | 500 |
Apr 15, 2024 | 131.18 | 132.20 | 127.54 | 127.54 | 127.54 | 200 |
Apr 12, 2024 | 130.30 | 132.00 | 128.00 | 128.00 | 128.00 | 200 |
Apr 11, 2024 | 132.05 | 133.25 | 131.25 | 133.25 | 133.25 | 100 |
Apr 10, 2024 | 132.05 | 133.00 | 129.85 | 129.85 | 129.85 | 100 |
Apr 09, 2024 | 135.30 | 136.50 | 134.25 | 134.25 | 134.25 | 500 |
Apr 08, 2024 | 137.66 | 137.86 | 134.19 | 134.19 | 134.19 | 200 |
Apr 05, 2024 | 136.65 | 138.50 | 132.35 | 132.85 | 132.85 | 300 |
Apr 04, 2024 | 137.70 | 139.00 | 136.39 | 136.39 | 136.39 | 100 |
Apr 03, 2024 | 136.05 | 137.75 | 135.05 | 135.30 | 135.30 | 600 |
Apr 02, 2024 | 139.50 | 139.50 | 136.25 | 136.25 | 136.25 | 100 |
Apr 01, 2024 | 138.50 | 141.20 | 134.15 | 135.50 | 135.50 | 600 |
Mar 28, 2024 | 139.10 | 139.90 | 134.50 | 139.85 | 139.85 | 200 |
Mar 27, 2024 | 139.00 | 139.00 | 135.65 | 136.25 | 136.25 | 500 |
Mar 26, 2024 | 138.20 | 138.50 | 136.75 | 136.75 | 136.75 | 100 |
Mar 25, 2024 | 136.30 | 140.60 | 134.85 | 139.00 | 139.00 | 300 |
Mar 22, 2024 | 131.90 | 137.51 | 129.00 | 133.25 | 133.25 | 200 |
Mar 21, 2024 | 131.35 | 133.00 | 131.35 | 131.50 | 131.50 | 100 |
Mar 20, 2024 | 135.30 | 137.45 | 130.40 | 131.20 | 131.20 | 200 |
Mar 19, 2024 | 134.15 | 134.65 | 132.25 | 134.50 | 134.50 | 7,500 |
Mar 18, 2024 | 135.20 | 135.65 | 133.50 | 133.55 | 133.55 | 200 |
Mar 15, 2024 | 138.50 | 138.50 | 131.56 | 132.75 | 132.75 | 300 |
Mar 14, 2024 | 139.55 | 139.55 | 133.50 | 135.25 | 135.25 | 100 |
Mar 13, 2024 | 131.80 | 137.45 | 131.80 | 134.75 | 134.75 | 200 |
Mar 12, 2024 | 139.40 | 139.40 | 133.50 | 133.75 | 133.75 | 1,100 |
Mar 12, 2024 | 3.957 Dividend | |||||
Mar 11, 2024 | 139.70 | 139.70 | 136.75 | 136.75 | 132.79 | 700 |
Mar 08, 2024 | 134.45 | 139.25 | 134.45 | 137.00 | 133.04 | 400 |
Mar 07, 2024 | 137.30 | 140.25 | 137.30 | 138.25 | 134.25 | 200 |
Mar 06, 2024 | 137.62 | 139.00 | 135.75 | 135.75 | 131.82 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |