Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 137.94 | 139.38 | 136.32 | 139.08 | 139.08 | 718,300 |
Jul 25, 2024 | 135.72 | 139.61 | 134.63 | 136.90 | 136.90 | 878,700 |
Jul 24, 2024 | 138.81 | 140.14 | 135.87 | 136.13 | 136.13 | 504,400 |
Jul 23, 2024 | 140.04 | 140.04 | 137.95 | 138.85 | 138.85 | 752,300 |
Jul 22, 2024 | 139.83 | 139.96 | 137.46 | 139.73 | 139.73 | 533,500 |
Jul 19, 2024 | 143.00 | 143.00 | 138.36 | 138.86 | 138.86 | 982,700 |
Jul 18, 2024 | 144.61 | 147.32 | 143.35 | 143.52 | 143.52 | 641,500 |
Jul 17, 2024 | 147.06 | 147.85 | 145.38 | 145.86 | 145.86 | 727,700 |
Jul 16, 2024 | 143.21 | 147.81 | 142.99 | 147.51 | 147.51 | 694,400 |
Jul 15, 2024 | 142.25 | 144.16 | 141.18 | 142.84 | 142.84 | 516,200 |
Jul 12, 2024 | 139.93 | 142.65 | 138.51 | 142.24 | 142.24 | 898,500 |
Jul 11, 2024 | 136.85 | 140.20 | 136.85 | 139.19 | 139.19 | 885,200 |
Jul 10, 2024 | 131.69 | 134.72 | 131.43 | 134.69 | 134.69 | 696,500 |
Jul 09, 2024 | 133.00 | 133.72 | 131.19 | 131.40 | 131.40 | 538,800 |
Jul 08, 2024 | 133.30 | 134.86 | 133.21 | 133.99 | 133.99 | 864,900 |
Jul 05, 2024 | 133.67 | 133.67 | 130.92 | 132.18 | 132.18 | 1,259,100 |
Jul 03, 2024 | 133.51 | 135.48 | 133.28 | 134.76 | 134.76 | 439,700 |
Jul 02, 2024 | 131.68 | 133.37 | 131.40 | 132.88 | 132.88 | 598,900 |
Jul 01, 2024 | 135.38 | 135.62 | 131.52 | 131.68 | 131.68 | 668,500 |
Jun 28, 2024 | 136.18 | 136.93 | 134.36 | 134.89 | 134.89 | 1,868,100 |
Jun 27, 2024 | 137.51 | 138.61 | 135.57 | 135.97 | 135.97 | 588,000 |
Jun 26, 2024 | 134.12 | 138.71 | 133.71 | 138.47 | 138.47 | 1,030,000 |
Jun 25, 2024 | 137.94 | 138.42 | 134.16 | 134.40 | 134.40 | 900,400 |
Jun 24, 2024 | 138.37 | 139.96 | 136.65 | 139.05 | 139.05 | 1,006,500 |
Jun 21, 2024 | 137.53 | 138.45 | 135.89 | 137.00 | 137.00 | 2,278,600 |
Jun 20, 2024 | 138.47 | 139.32 | 137.84 | 138.05 | 138.05 | 815,000 |
Jun 18, 2024 | 139.48 | 139.80 | 138.84 | 139.13 | 139.13 | 690,400 |
Jun 17, 2024 | 139.31 | 139.68 | 138.48 | 139.35 | 139.35 | 1,085,600 |
Jun 14, 2024 | 142.13 | 142.80 | 139.20 | 139.39 | 139.39 | 710,400 |
Jun 13, 2024 | 145.07 | 146.00 | 143.49 | 144.14 | 144.14 | 769,000 |
Jun 12, 2024 | 149.19 | 150.31 | 144.63 | 145.79 | 145.79 | 591,600 |
Jun 11, 2024 | 144.82 | 145.92 | 143.33 | 145.02 | 145.02 | 459,500 |
Jun 10, 2024 | 142.81 | 145.21 | 142.50 | 144.94 | 144.94 | 599,600 |
Jun 07, 2024 | 145.61 | 147.06 | 144.50 | 146.47 | 146.47 | 652,600 |
Jun 06, 2024 | 147.07 | 148.59 | 146.31 | 147.20 | 147.20 | 422,600 |
Jun 05, 2024 | 145.35 | 147.67 | 144.95 | 146.96 | 146.96 | 390,900 |
Jun 04, 2024 | 146.97 | 147.68 | 144.88 | 145.25 | 145.25 | 631,200 |
Jun 03, 2024 | 152.50 | 152.50 | 146.49 | 148.15 | 148.15 | 800,600 |
May 31, 2024 | 151.26 | 152.11 | 149.59 | 152.04 | 152.04 | 1,112,300 |
May 30, 2024 | 148.75 | 152.07 | 147.75 | 151.32 | 151.32 | 619,000 |
May 29, 2024 | 149.55 | 149.58 | 147.98 | 148.36 | 148.36 | 624,500 |
May 28, 2024 | 153.25 | 153.71 | 150.72 | 151.26 | 151.26 | 711,500 |
May 24, 2024 | 152.89 | 153.47 | 152.41 | 152.87 | 152.87 | 423,600 |
May 23, 2024 | 154.08 | 154.08 | 150.85 | 151.59 | 151.59 | 550,100 |
May 22, 2024 | 154.09 | 154.54 | 151.92 | 153.21 | 153.21 | 637,400 |
May 21, 2024 | 156.20 | 156.50 | 155.19 | 155.43 | 155.43 | 363,500 |
May 20, 2024 | 157.30 | 157.74 | 155.53 | 156.53 | 156.53 | 663,300 |
May 17, 2024 | 157.35 | 158.07 | 156.33 | 157.34 | 157.34 | 511,900 |
May 16, 2024 | 158.50 | 158.60 | 155.37 | 155.67 | 155.67 | 713,700 |
May 15, 2024 | 161.28 | 161.44 | 157.89 | 158.58 | 158.58 | 724,900 |
May 14, 2024 | 160.96 | 161.94 | 158.77 | 159.71 | 159.71 | 676,000 |
May 13, 2024 | 158.62 | 160.65 | 157.86 | 160.24 | 160.24 | 905,300 |
May 10, 2024 | 161.50 | 161.50 | 156.64 | 156.69 | 156.69 | 767,500 |
May 09, 2024 | 167.56 | 169.50 | 158.32 | 161.42 | 161.42 | 1,481,500 |
May 08, 2024 | 161.53 | 163.76 | 161.19 | 163.27 | 163.27 | 740,800 |
May 07, 2024 | 159.98 | 163.89 | 159.98 | 162.73 | 162.73 | 754,500 |
May 06, 2024 | 158.42 | 159.11 | 156.89 | 159.08 | 159.08 | 369,600 |
May 03, 2024 | 158.52 | 159.65 | 156.73 | 157.17 | 157.17 | 449,800 |
May 02, 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 156.38 | 518,800 |
May 01, 2024 | 154.67 | 157.83 | 153.35 | 154.44 | 154.44 | 580,000 |
Apr 30, 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 153.61 | 390,400 |
Apr 29, 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 157.60 | 442,700 |
Apr 26, 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 154.49 | 437,700 |
Apr 26, 2024 | 0.7 Dividend | |||||
Apr 25, 2024 | 154.51 | 154.53 | 152.04 | 153.89 | 153.19 | 676,200 |
Apr 24, 2024 | 156.05 | 157.11 | 154.02 | 155.43 | 154.72 | 597,900 |
Apr 23, 2024 | 153.79 | 156.91 | 153.79 | 156.05 | 155.34 | 474,300 |
Apr 22, 2024 | 154.78 | 156.62 | 153.52 | 154.94 | 154.24 | 430,000 |
Apr 19, 2024 | 155.14 | 157.04 | 153.75 | 154.45 | 153.75 | 524,100 |
Apr 18, 2024 | 155.69 | 156.04 | 153.01 | 154.62 | 153.92 | 407,700 |
Apr 17, 2024 | 156.71 | 156.95 | 153.88 | 154.49 | 153.79 | 395,300 |
Apr 16, 2024 | 154.68 | 156.00 | 153.54 | 154.93 | 154.23 | 816,000 |
Apr 15, 2024 | 157.90 | 158.54 | 154.27 | 155.78 | 155.07 | 815,300 |
Apr 12, 2024 | 158.76 | 158.99 | 154.68 | 156.04 | 155.33 | 690,400 |
Apr 11, 2024 | 160.28 | 161.99 | 158.82 | 160.38 | 159.65 | 624,600 |
Apr 10, 2024 | 162.78 | 163.37 | 158.67 | 160.07 | 159.34 | 958,200 |
Apr 09, 2024 | 167.36 | 167.36 | 164.83 | 166.28 | 165.52 | 795,400 |
Apr 08, 2024 | 163.00 | 165.21 | 163.00 | 164.72 | 163.97 | 650,500 |
Apr 05, 2024 | 162.93 | 163.35 | 160.15 | 162.62 | 161.88 | 922,100 |
Apr 04, 2024 | 169.00 | 171.14 | 163.18 | 163.31 | 162.57 | 1,067,800 |
Apr 03, 2024 | 169.65 | 171.68 | 168.85 | 171.27 | 170.49 | 885,800 |
Apr 02, 2024 | 170.74 | 170.74 | 168.03 | 168.98 | 168.21 | 707,400 |
Apr 01, 2024 | 172.10 | 172.10 | 170.03 | 171.14 | 170.36 | 551,800 |
Mar 28, 2024 | 170.00 | 172.16 | 169.71 | 171.86 | 171.08 | 686,500 |
Mar 27, 2024 | 167.98 | 169.73 | 167.36 | 169.64 | 168.87 | 491,000 |
Mar 26, 2024 | 168.26 | 169.64 | 166.34 | 166.43 | 165.67 | 363,900 |
Mar 25, 2024 | 165.42 | 168.60 | 165.41 | 167.91 | 167.15 | 900,500 |
Mar 22, 2024 | 168.56 | 169.51 | 165.40 | 165.41 | 164.66 | 769,200 |
Mar 21, 2024 | 166.60 | 168.59 | 165.04 | 168.34 | 167.57 | 721,300 |
Mar 20, 2024 | 162.37 | 166.35 | 161.15 | 165.45 | 164.70 | 739,600 |
Mar 19, 2024 | 162.00 | 162.85 | 160.59 | 162.15 | 161.41 | 694,200 |
Mar 18, 2024 | 161.25 | 163.82 | 160.80 | 162.31 | 161.57 | 1,171,500 |
Mar 15, 2024 | 156.49 | 160.48 | 156.49 | 160.05 | 159.32 | 1,192,300 |
Mar 14, 2024 | 156.85 | 159.48 | 156.37 | 157.76 | 157.04 | 968,800 |
Mar 13, 2024 | 156.75 | 158.58 | 155.89 | 157.85 | 157.13 | 456,000 |
Mar 12, 2024 | 158.17 | 158.27 | 155.11 | 156.56 | 155.85 | 461,900 |
Mar 11, 2024 | 156.55 | 158.08 | 154.58 | 157.43 | 156.71 | 510,800 |
Mar 08, 2024 | 157.80 | 157.94 | 154.71 | 155.49 | 154.78 | 483,700 |
Mar 07, 2024 | 153.00 | 158.61 | 153.00 | 156.66 | 155.95 | 776,600 |
Mar 06, 2024 | 153.96 | 154.32 | 150.50 | 151.49 | 150.80 | 503,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |