Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 112.79 | 114.19 | 112.78 | 113.79 | 113.79 | 1,499,200 |
Jul 25, 2024 | 111.84 | 113.24 | 111.60 | 111.96 | 111.96 | 667,600 |
Jul 24, 2024 | 112.77 | 113.21 | 111.73 | 111.99 | 111.99 | 718,800 |
Jul 23, 2024 | 114.86 | 115.17 | 112.85 | 112.98 | 112.98 | 779,600 |
Jul 22, 2024 | 115.34 | 116.01 | 114.76 | 114.99 | 114.99 | 1,227,900 |
Jul 19, 2024 | 113.77 | 115.14 | 113.56 | 114.78 | 114.78 | 652,300 |
Jul 18, 2024 | 114.65 | 115.40 | 113.41 | 114.27 | 114.27 | 1,516,200 |
Jul 17, 2024 | 114.62 | 115.77 | 114.24 | 114.90 | 114.90 | 904,500 |
Jul 16, 2024 | 114.67 | 115.73 | 113.26 | 115.24 | 115.24 | 1,333,200 |
Jul 15, 2024 | 113.71 | 114.62 | 112.94 | 114.22 | 114.22 | 715,900 |
Jul 12, 2024 | 114.15 | 114.34 | 112.93 | 113.63 | 113.63 | 1,157,000 |
Jul 11, 2024 | 110.80 | 113.84 | 110.71 | 113.49 | 113.49 | 936,500 |
Jul 10, 2024 | 107.97 | 110.67 | 107.67 | 110.60 | 110.60 | 1,501,300 |
Jul 09, 2024 | 109.25 | 109.25 | 106.77 | 106.96 | 106.96 | 798,200 |
Jul 08, 2024 | 108.78 | 109.36 | 108.07 | 109.12 | 109.12 | 1,333,100 |
Jul 05, 2024 | 110.45 | 110.70 | 109.05 | 109.36 | 109.36 | 1,371,800 |
Jul 04, 2024 | 110.58 | 110.74 | 109.97 | 110.46 | 110.46 | 179,400 |
Jul 03, 2024 | 108.26 | 111.21 | 108.26 | 110.77 | 110.77 | 1,124,000 |
Jul 02, 2024 | 107.32 | 107.87 | 106.41 | 107.80 | 107.80 | 1,780,900 |
Jun 28, 2024 | 108.51 | 109.42 | 107.65 | 107.74 | 107.74 | 2,147,500 |
Jun 28, 2024 | 0.19 Dividend | |||||
Jun 27, 2024 | 109.30 | 109.75 | 107.69 | 108.19 | 108.00 | 1,131,200 |
Jun 26, 2024 | 108.06 | 109.54 | 107.28 | 109.18 | 108.99 | 1,915,700 |
Jun 25, 2024 | 108.98 | 108.98 | 106.85 | 108.19 | 108.00 | 2,665,900 |
Jun 24, 2024 | 108.36 | 109.68 | 107.56 | 108.90 | 108.71 | 1,654,000 |
Jun 21, 2024 | 107.59 | 108.44 | 106.63 | 107.74 | 107.55 | 8,973,300 |
Jun 20, 2024 | 106.89 | 108.20 | 106.27 | 107.73 | 107.54 | 1,706,200 |
Jun 19, 2024 | 106.31 | 106.94 | 105.13 | 105.31 | 105.13 | 763,700 |
Jun 18, 2024 | 107.74 | 108.50 | 105.70 | 106.48 | 106.29 | 1,672,800 |
Jun 17, 2024 | 105.57 | 108.05 | 104.84 | 107.25 | 107.06 | 1,767,300 |
Jun 14, 2024 | 104.29 | 105.72 | 103.73 | 105.62 | 105.43 | 1,288,000 |
Jun 13, 2024 | 105.00 | 105.26 | 104.10 | 104.67 | 104.49 | 953,200 |
Jun 12, 2024 | 106.47 | 107.26 | 104.86 | 104.97 | 104.79 | 1,376,600 |
Jun 11, 2024 | 104.92 | 105.69 | 104.75 | 105.45 | 105.26 | 946,100 |
Jun 10, 2024 | 106.01 | 106.21 | 104.98 | 105.63 | 105.44 | 794,900 |
Jun 07, 2024 | 107.00 | 108.17 | 106.25 | 106.29 | 106.10 | 1,055,100 |
Jun 06, 2024 | 106.58 | 107.68 | 106.40 | 107.27 | 107.08 | 633,000 |
Jun 05, 2024 | 106.00 | 106.72 | 105.46 | 106.69 | 106.50 | 1,144,200 |
Jun 04, 2024 | 106.35 | 106.35 | 104.60 | 105.63 | 105.44 | 1,655,400 |
Jun 03, 2024 | 108.26 | 108.70 | 105.81 | 106.18 | 105.99 | 1,059,100 |
May 31, 2024 | 105.91 | 108.49 | 105.75 | 108.49 | 108.30 | 2,834,700 |
May 30, 2024 | 105.22 | 106.21 | 104.92 | 106.12 | 105.93 | 2,066,900 |
May 29, 2024 | 105.48 | 106.07 | 104.89 | 105.00 | 104.82 | 1,101,400 |
May 28, 2024 | 108.79 | 108.79 | 106.03 | 106.13 | 105.94 | 1,358,200 |
May 27, 2024 | 109.05 | 109.99 | 108.65 | 109.53 | 109.34 | 303,800 |
May 24, 2024 | 109.17 | 109.67 | 108.48 | 109.15 | 108.96 | 996,500 |
May 23, 2024 | 110.18 | 110.60 | 108.51 | 108.97 | 108.78 | 1,251,700 |
May 22, 2024 | 110.41 | 110.70 | 109.36 | 109.95 | 109.76 | 1,169,900 |
May 21, 2024 | 112.02 | 112.79 | 110.65 | 110.86 | 110.67 | 1,417,100 |
May 17, 2024 | 111.38 | 112.04 | 110.79 | 111.67 | 111.47 | 817,900 |
May 16, 2024 | 109.93 | 111.35 | 109.68 | 111.29 | 111.09 | 1,265,500 |
May 15, 2024 | 111.25 | 111.64 | 109.58 | 109.93 | 109.74 | 1,372,700 |
May 14, 2024 | 112.19 | 112.75 | 110.20 | 110.94 | 110.75 | 791,100 |
May 13, 2024 | 113.36 | 114.33 | 112.07 | 112.17 | 111.97 | 751,900 |
May 10, 2024 | 113.54 | 114.17 | 112.69 | 113.34 | 113.14 | 814,900 |
May 09, 2024 | 112.23 | 113.98 | 112.14 | 112.91 | 112.71 | 1,066,700 |
May 08, 2024 | 111.63 | 112.77 | 111.22 | 112.14 | 111.94 | 1,025,500 |
May 07, 2024 | 112.00 | 112.57 | 110.99 | 111.56 | 111.36 | 808,100 |
May 06, 2024 | 109.61 | 111.67 | 109.32 | 111.43 | 111.23 | 943,500 |
May 03, 2024 | 109.45 | 110.15 | 108.62 | 109.09 | 108.90 | 530,700 |
May 02, 2024 | 107.64 | 109.06 | 107.14 | 108.85 | 108.66 | 1,681,700 |
May 01, 2024 | 107.35 | 108.12 | 106.01 | 106.76 | 106.57 | 2,213,800 |
Apr 30, 2024 | 110.31 | 110.50 | 107.95 | 108.00 | 107.81 | 2,321,000 |
Apr 29, 2024 | 112.00 | 112.21 | 110.13 | 110.50 | 110.31 | 3,728,800 |
Apr 26, 2024 | 111.84 | 112.43 | 111.50 | 111.63 | 111.43 | 1,075,700 |
Apr 25, 2024 | 111.00 | 113.16 | 109.28 | 112.14 | 111.94 | 1,623,600 |
Apr 24, 2024 | 119.60 | 119.60 | 111.95 | 112.23 | 112.03 | 3,030,600 |
Apr 23, 2024 | 118.51 | 120.62 | 118.11 | 119.77 | 119.56 | 1,980,000 |
Apr 22, 2024 | 116.54 | 118.79 | 116.54 | 118.41 | 118.20 | 1,351,200 |
Apr 19, 2024 | 115.38 | 116.70 | 115.38 | 116.41 | 116.21 | 1,171,100 |
Apr 18, 2024 | 116.23 | 116.59 | 114.77 | 115.59 | 115.39 | 1,148,900 |
Apr 17, 2024 | 117.09 | 117.21 | 114.47 | 115.57 | 115.37 | 1,015,400 |
Apr 16, 2024 | 117.47 | 117.76 | 116.26 | 116.44 | 116.24 | 1,109,100 |
Apr 15, 2024 | 119.60 | 120.14 | 117.17 | 117.87 | 117.66 | 920,200 |
Apr 12, 2024 | 118.92 | 119.03 | 117.50 | 118.55 | 118.34 | 804,500 |
Apr 11, 2024 | 120.68 | 120.80 | 117.73 | 118.57 | 118.36 | 975,800 |
Apr 10, 2024 | 120.01 | 121.35 | 119.00 | 120.47 | 120.26 | 929,000 |
Apr 09, 2024 | 120.20 | 121.13 | 119.55 | 121.09 | 120.88 | 1,207,800 |
Apr 08, 2024 | 119.61 | 120.29 | 119.45 | 120.03 | 119.82 | 475,800 |
Apr 05, 2024 | 118.08 | 119.42 | 117.93 | 118.87 | 118.66 | 557,500 |
Apr 04, 2024 | 118.90 | 119.62 | 117.07 | 117.82 | 117.61 | 566,900 |
Apr 03, 2024 | 118.30 | 119.08 | 117.95 | 118.55 | 118.34 | 647,000 |
Apr 02, 2024 | 118.59 | 118.97 | 117.60 | 118.08 | 117.87 | 1,630,900 |
Apr 01, 2024 | 119.43 | 119.60 | 118.31 | 119.30 | 119.09 | 964,200 |
Mar 28, 2024 | 120.09 | 120.40 | 118.76 | 119.43 | 119.22 | 2,537,500 |
Mar 27, 2024 | 119.06 | 120.21 | 118.45 | 120.08 | 119.87 | 1,704,100 |
Mar 27, 2024 | 0.19 Dividend | |||||
Mar 26, 2024 | 118.80 | 119.55 | 118.07 | 118.57 | 118.17 | 1,225,000 |
Mar 25, 2024 | 120.00 | 120.43 | 118.63 | 118.72 | 118.32 | 1,875,700 |
Mar 22, 2024 | 122.36 | 122.83 | 121.15 | 121.52 | 121.11 | 752,800 |
Mar 21, 2024 | 121.49 | 122.64 | 121.00 | 121.76 | 121.35 | 1,181,000 |
Mar 20, 2024 | 119.41 | 121.01 | 118.58 | 120.92 | 120.51 | 712,600 |
Mar 19, 2024 | 121.78 | 121.96 | 118.50 | 119.22 | 118.82 | 1,098,900 |
Mar 18, 2024 | 121.72 | 122.06 | 121.00 | 121.60 | 121.19 | 1,075,100 |
Mar 15, 2024 | 120.77 | 122.18 | 120.75 | 121.46 | 121.05 | 5,935,400 |
Mar 14, 2024 | 123.13 | 123.20 | 120.59 | 121.42 | 121.01 | 1,212,400 |
Mar 13, 2024 | 122.18 | 123.37 | 122.18 | 123.13 | 122.72 | 1,384,400 |
Mar 12, 2024 | 120.96 | 122.29 | 120.40 | 122.20 | 121.79 | 1,264,500 |
Mar 11, 2024 | 120.88 | 121.33 | 120.20 | 120.83 | 120.42 | 1,175,300 |
Mar 08, 2024 | 121.57 | 122.46 | 120.93 | 121.08 | 120.67 | 835,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |