Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 149.28 | 150.10 | 148.41 | 149.36 | 149.36 | 1,794,800 |
Jul 25, 2024 | 146.17 | 150.05 | 145.49 | 148.09 | 148.09 | 2,666,000 |
Jul 24, 2024 | 143.67 | 148.93 | 140.50 | 146.41 | 146.41 | 4,567,800 |
Jul 23, 2024 | 145.26 | 147.46 | 144.84 | 145.50 | 145.50 | 3,686,300 |
Jul 22, 2024 | 146.21 | 147.32 | 144.50 | 145.11 | 145.11 | 3,257,100 |
Jul 19, 2024 | 148.92 | 149.12 | 146.30 | 147.27 | 147.27 | 2,564,700 |
Jul 18, 2024 | 151.77 | 153.35 | 147.69 | 148.72 | 148.72 | 3,936,900 |
Jul 17, 2024 | 148.87 | 151.34 | 147.44 | 149.47 | 149.47 | 2,931,500 |
Jul 16, 2024 | 144.64 | 149.59 | 144.19 | 149.56 | 149.56 | 3,796,900 |
Jul 15, 2024 | 140.82 | 144.64 | 140.21 | 144.61 | 144.61 | 3,018,200 |
Jul 12, 2024 | 139.12 | 139.47 | 137.50 | 138.41 | 138.41 | 1,680,200 |
Jul 11, 2024 | 137.05 | 139.07 | 136.56 | 138.99 | 138.99 | 1,803,800 |
Jul 10, 2024 | 136.19 | 137.00 | 135.41 | 136.61 | 136.61 | 1,665,900 |
Jul 09, 2024 | 135.81 | 138.93 | 135.36 | 136.99 | 136.99 | 2,575,900 |
Jul 08, 2024 | 137.22 | 138.06 | 135.50 | 135.81 | 135.81 | 2,298,600 |
Jul 05, 2024 | 138.38 | 138.74 | 135.88 | 136.00 | 136.00 | 2,622,600 |
Jul 03, 2024 | 140.27 | 140.67 | 138.00 | 138.42 | 138.42 | 1,805,400 |
Jul 02, 2024 | 139.64 | 140.52 | 138.73 | 140.48 | 140.48 | 2,020,000 |
Jul 01, 2024 | 138.80 | 141.80 | 138.45 | 139.70 | 139.70 | 3,081,200 |
Jun 28, 2024 | 135.39 | 138.79 | 134.66 | 138.45 | 138.45 | 4,959,900 |
Jun 27, 2024 | 136.03 | 136.24 | 132.92 | 134.03 | 134.03 | 3,535,000 |
Jun 26, 2024 | 133.71 | 136.94 | 133.08 | 136.77 | 136.77 | 2,834,100 |
Jun 25, 2024 | 137.15 | 137.65 | 134.76 | 134.86 | 134.86 | 1,744,100 |
Jun 24, 2024 | 137.04 | 139.11 | 135.63 | 137.68 | 137.68 | 1,749,000 |
Jun 21, 2024 | 137.00 | 137.77 | 135.21 | 136.77 | 136.77 | 3,152,700 |
Jun 20, 2024 | 137.82 | 138.15 | 135.84 | 138.13 | 138.13 | 1,811,800 |
Jun 18, 2024 | 137.01 | 138.21 | 136.77 | 137.34 | 137.34 | 1,399,600 |
Jun 17, 2024 | 133.79 | 137.35 | 133.50 | 137.10 | 137.10 | 2,054,500 |
Jun 14, 2024 | 134.03 | 135.25 | 133.30 | 133.70 | 133.70 | 2,613,000 |
Jun 13, 2024 | 136.31 | 136.68 | 134.29 | 135.09 | 135.09 | 1,895,900 |
Jun 12, 2024 | 137.28 | 138.99 | 136.17 | 137.10 | 137.10 | 2,240,500 |
Jun 11, 2024 | 140.16 | 140.40 | 134.55 | 135.14 | 135.14 | 2,436,100 |
Jun 10, 2024 | 138.81 | 141.18 | 138.32 | 140.90 | 140.90 | 2,544,200 |
Jun 07, 2024 | 135.69 | 141.00 | 135.29 | 139.80 | 139.80 | 2,835,900 |
Jun 06, 2024 | 136.57 | 138.62 | 135.87 | 136.37 | 136.37 | 2,383,900 |
Jun 05, 2024 | 134.82 | 135.68 | 133.54 | 135.48 | 135.48 | 2,226,500 |
Jun 04, 2024 | 135.47 | 136.55 | 133.71 | 134.48 | 134.48 | 1,942,700 |
Jun 03, 2024 | 137.43 | 138.00 | 134.89 | 137.12 | 137.12 | 2,002,600 |
May 31, 2024 | 136.51 | 137.76 | 136.22 | 137.63 | 137.63 | 4,432,500 |
May 30, 2024 | 136.24 | 136.87 | 135.12 | 136.18 | 136.18 | 1,707,000 |
May 29, 2024 | 134.82 | 136.19 | 133.70 | 135.65 | 135.65 | 1,615,900 |
May 28, 2024 | 137.74 | 138.11 | 136.23 | 136.62 | 136.62 | 1,659,900 |
May 24, 2024 | 138.05 | 139.24 | 137.44 | 137.62 | 137.62 | 1,571,500 |
May 23, 2024 | 139.64 | 139.64 | 136.21 | 137.49 | 137.49 | 2,788,700 |
May 22, 2024 | 139.97 | 141.59 | 139.23 | 139.43 | 139.43 | 1,715,500 |
May 21, 2024 | 140.27 | 141.02 | 139.95 | 140.42 | 140.42 | 1,948,200 |
May 20, 2024 | 141.81 | 142.03 | 140.10 | 140.62 | 140.62 | 1,340,700 |
May 17, 2024 | 142.15 | 142.23 | 140.85 | 141.81 | 141.81 | 1,380,000 |
May 16, 2024 | 144.40 | 144.97 | 140.41 | 141.05 | 141.05 | 3,111,200 |
May 15, 2024 | 144.04 | 145.38 | 143.54 | 144.35 | 144.35 | 2,064,800 |
May 14, 2024 | 143.04 | 143.75 | 142.14 | 143.08 | 143.08 | 1,680,200 |
May 13, 2024 | 143.88 | 144.24 | 141.91 | 142.20 | 142.20 | 1,058,400 |
May 10, 2024 | 142.25 | 143.15 | 142.02 | 142.56 | 142.56 | 1,322,500 |
May 10, 2024 | 0.6 Dividend | |||||
May 09, 2024 | 142.66 | 143.46 | 141.94 | 142.49 | 141.89 | 1,583,100 |
May 08, 2024 | 142.09 | 143.22 | 141.52 | 142.83 | 142.23 | 1,269,000 |
May 07, 2024 | 144.19 | 144.62 | 141.61 | 142.56 | 141.96 | 1,927,000 |
May 06, 2024 | 143.43 | 144.60 | 142.83 | 143.33 | 142.73 | 1,493,600 |
May 03, 2024 | 143.18 | 143.43 | 142.03 | 142.41 | 141.81 | 1,638,200 |
May 02, 2024 | 143.19 | 143.44 | 141.46 | 141.81 | 141.21 | 2,105,900 |
May 01, 2024 | 143.00 | 143.82 | 141.15 | 141.64 | 141.04 | 1,948,200 |
Apr 30, 2024 | 144.37 | 145.03 | 143.34 | 143.43 | 142.83 | 2,038,100 |
Apr 29, 2024 | 146.83 | 147.27 | 144.79 | 145.50 | 144.89 | 2,169,400 |
Apr 26, 2024 | 145.16 | 148.98 | 144.70 | 146.21 | 145.59 | 4,328,700 |
Apr 25, 2024 | 148.34 | 149.00 | 144.93 | 145.97 | 145.36 | 3,757,700 |
Apr 24, 2024 | 147.14 | 149.60 | 146.76 | 148.87 | 148.24 | 3,961,800 |
Apr 23, 2024 | 147.08 | 149.94 | 146.88 | 147.90 | 147.28 | 2,503,200 |
Apr 22, 2024 | 144.10 | 147.28 | 143.09 | 147.25 | 146.63 | 2,875,500 |
Apr 19, 2024 | 142.26 | 145.19 | 142.26 | 142.91 | 142.31 | 2,530,400 |
Apr 18, 2024 | 137.99 | 143.66 | 137.99 | 141.63 | 141.03 | 3,001,200 |
Apr 17, 2024 | 137.75 | 138.57 | 136.52 | 136.77 | 136.19 | 1,762,300 |
Apr 16, 2024 | 138.30 | 138.60 | 136.25 | 136.41 | 135.84 | 2,206,300 |
Apr 15, 2024 | 141.80 | 142.43 | 138.15 | 139.18 | 138.59 | 2,862,700 |
Apr 12, 2024 | 138.18 | 139.66 | 137.86 | 139.62 | 139.03 | 2,530,400 |
Apr 11, 2024 | 140.12 | 141.37 | 137.60 | 140.34 | 139.75 | 2,153,300 |
Apr 10, 2024 | 141.16 | 141.57 | 138.15 | 139.94 | 139.35 | 3,041,300 |
Apr 09, 2024 | 144.12 | 144.50 | 142.50 | 143.52 | 142.92 | 1,354,700 |
Apr 08, 2024 | 143.78 | 145.24 | 143.53 | 143.92 | 143.31 | 1,717,300 |
Apr 05, 2024 | 142.11 | 143.69 | 141.68 | 143.52 | 142.92 | 1,567,200 |
Apr 04, 2024 | 146.76 | 147.21 | 142.05 | 142.13 | 141.53 | 2,419,100 |
Apr 03, 2024 | 144.10 | 144.71 | 142.42 | 143.27 | 142.67 | 1,949,700 |
Apr 02, 2024 | 144.50 | 144.92 | 143.12 | 144.41 | 143.80 | 1,924,700 |
Apr 01, 2024 | 148.85 | 148.89 | 144.99 | 145.30 | 144.69 | 1,638,800 |
Mar 28, 2024 | 145.60 | 149.28 | 145.00 | 148.89 | 148.26 | 4,039,500 |
Mar 27, 2024 | 141.82 | 144.57 | 141.47 | 144.51 | 143.90 | 2,593,100 |
Mar 26, 2024 | 140.92 | 141.93 | 140.66 | 140.83 | 140.24 | 1,729,900 |
Mar 25, 2024 | 140.15 | 141.96 | 140.00 | 140.55 | 139.96 | 2,376,300 |
Mar 22, 2024 | 143.30 | 143.67 | 141.08 | 141.16 | 140.57 | 1,847,400 |
Mar 21, 2024 | 142.67 | 143.99 | 142.03 | 143.18 | 142.58 | 2,401,500 |
Mar 20, 2024 | 136.46 | 141.80 | 135.89 | 141.77 | 141.17 | 2,341,000 |
Mar 19, 2024 | 136.57 | 137.91 | 136.25 | 136.85 | 136.27 | 2,282,100 |
Mar 18, 2024 | 136.00 | 136.84 | 135.13 | 136.27 | 135.70 | 2,799,200 |
Mar 15, 2024 | 137.10 | 139.91 | 135.34 | 135.55 | 134.98 | 4,262,000 |
Mar 14, 2024 | 140.29 | 141.14 | 138.20 | 139.43 | 138.84 | 2,248,400 |
Mar 13, 2024 | 140.47 | 141.17 | 139.78 | 140.61 | 140.02 | 1,974,800 |
Mar 12, 2024 | 139.00 | 140.47 | 138.16 | 140.27 | 139.68 | 2,262,900 |
Mar 11, 2024 | 136.97 | 138.59 | 135.96 | 138.46 | 137.88 | 2,001,100 |
Mar 08, 2024 | 138.00 | 138.92 | 136.76 | 137.23 | 136.65 | 1,960,000 |
Mar 07, 2024 | 136.50 | 138.18 | 136.35 | 137.65 | 137.07 | 1,594,000 |
Mar 06, 2024 | 137.69 | 138.10 | 135.08 | 135.74 | 135.17 | 2,182,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |