Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 143.00 | 143.72 | 141.88 | 142.27 | 142.27 | 1,185,700 |
Jul 25, 2024 | 139.64 | 142.37 | 139.12 | 141.90 | 141.90 | 1,352,100 |
Jul 24, 2024 | 140.06 | 140.15 | 138.21 | 139.43 | 139.43 | 1,430,900 |
Jul 23, 2024 | 142.54 | 143.80 | 140.14 | 140.20 | 140.20 | 1,477,900 |
Jul 22, 2024 | 142.89 | 143.71 | 139.98 | 143.60 | 143.60 | 1,320,500 |
Jul 19, 2024 | 143.36 | 143.36 | 141.19 | 142.86 | 142.86 | 1,008,300 |
Jul 18, 2024 | 145.61 | 146.20 | 141.68 | 142.87 | 142.87 | 1,681,700 |
Jul 17, 2024 | 144.85 | 148.66 | 144.85 | 147.35 | 147.35 | 1,171,000 |
Jul 16, 2024 | 143.43 | 145.82 | 142.57 | 145.32 | 145.32 | 1,190,400 |
Jul 15, 2024 | 142.90 | 144.11 | 142.19 | 143.27 | 143.27 | 1,299,900 |
Jul 12, 2024 | 140.72 | 142.95 | 140.21 | 142.27 | 142.27 | 1,226,800 |
Jul 11, 2024 | 136.03 | 140.48 | 135.87 | 139.96 | 139.96 | 1,473,600 |
Jul 10, 2024 | 138.98 | 139.20 | 136.92 | 138.06 | 138.06 | 2,387,000 |
Jul 10, 2024 | 1.4 Dividend | |||||
Jul 09, 2024 | 144.50 | 144.96 | 140.19 | 140.29 | 138.89 | 1,517,400 |
Jul 08, 2024 | 146.28 | 146.56 | 144.50 | 144.79 | 143.35 | 910,700 |
Jul 05, 2024 | 145.13 | 145.50 | 144.25 | 145.22 | 143.77 | 952,800 |
Jul 03, 2024 | 145.54 | 146.68 | 144.67 | 145.42 | 143.97 | 603,900 |
Jul 02, 2024 | 148.68 | 149.00 | 146.53 | 146.77 | 145.31 | 1,066,300 |
Jul 01, 2024 | 151.81 | 151.81 | 147.71 | 148.33 | 146.85 | 898,900 |
Jun 28, 2024 | 152.40 | 153.75 | 150.95 | 151.32 | 149.81 | 1,701,200 |
Jun 27, 2024 | 152.35 | 153.11 | 150.46 | 152.12 | 150.60 | 1,104,500 |
Jun 26, 2024 | 152.18 | 152.39 | 150.26 | 152.13 | 150.61 | 959,300 |
Jun 25, 2024 | 154.33 | 155.03 | 152.46 | 153.09 | 151.56 | 1,009,700 |
Jun 24, 2024 | 153.31 | 154.94 | 152.30 | 154.13 | 152.59 | 1,605,100 |
Jun 21, 2024 | 155.00 | 155.00 | 151.75 | 153.28 | 151.75 | 2,668,400 |
Jun 20, 2024 | 157.48 | 158.00 | 151.81 | 154.29 | 152.75 | 2,727,600 |
Jun 18, 2024 | 153.49 | 154.86 | 151.67 | 151.96 | 150.44 | 2,335,400 |
Jun 17, 2024 | 148.81 | 154.55 | 148.59 | 153.58 | 152.05 | 2,551,000 |
Jun 14, 2024 | 146.82 | 148.80 | 146.19 | 148.78 | 147.30 | 1,229,200 |
Jun 13, 2024 | 145.59 | 147.64 | 145.31 | 147.48 | 146.01 | 1,208,300 |
Jun 12, 2024 | 147.64 | 148.88 | 146.86 | 147.19 | 145.72 | 1,320,200 |
Jun 11, 2024 | 147.02 | 147.16 | 145.76 | 146.61 | 145.15 | 920,300 |
Jun 10, 2024 | 148.40 | 148.85 | 147.25 | 147.68 | 146.21 | 930,300 |
Jun 07, 2024 | 149.21 | 150.63 | 148.23 | 148.54 | 147.06 | 937,500 |
Jun 06, 2024 | 150.25 | 151.37 | 149.60 | 150.11 | 148.61 | 710,600 |
Jun 05, 2024 | 149.72 | 151.00 | 147.74 | 150.61 | 149.11 | 822,600 |
Jun 04, 2024 | 150.48 | 151.46 | 149.63 | 149.81 | 148.32 | 790,500 |
Jun 03, 2024 | 149.85 | 152.44 | 149.38 | 151.14 | 149.63 | 932,200 |
May 31, 2024 | 148.11 | 150.47 | 147.61 | 150.39 | 148.89 | 1,532,500 |
May 30, 2024 | 146.74 | 148.42 | 146.22 | 148.05 | 146.57 | 753,800 |
May 29, 2024 | 147.41 | 148.41 | 145.75 | 145.98 | 144.52 | 964,100 |
May 28, 2024 | 147.52 | 149.72 | 147.18 | 148.32 | 146.84 | 1,348,700 |
May 24, 2024 | 148.28 | 148.55 | 147.15 | 147.60 | 146.13 | 843,700 |
May 23, 2024 | 148.76 | 148.80 | 146.63 | 147.66 | 146.19 | 921,200 |
May 22, 2024 | 149.16 | 149.60 | 148.21 | 148.71 | 147.23 | 1,189,800 |
May 21, 2024 | 152.24 | 152.27 | 149.50 | 149.69 | 148.20 | 942,700 |
May 20, 2024 | 154.08 | 154.42 | 151.90 | 151.98 | 150.46 | 969,300 |
May 17, 2024 | 153.07 | 154.09 | 151.74 | 154.00 | 152.46 | 1,191,400 |
May 16, 2024 | 152.22 | 152.79 | 150.92 | 151.42 | 149.91 | 1,056,900 |
May 15, 2024 | 149.29 | 151.93 | 148.96 | 151.78 | 150.27 | 1,181,500 |
May 14, 2024 | 150.19 | 151.46 | 148.03 | 148.94 | 147.45 | 1,119,800 |
May 13, 2024 | 148.58 | 150.01 | 148.06 | 149.06 | 147.57 | 1,354,700 |
May 10, 2024 | 147.27 | 149.29 | 147.27 | 148.25 | 146.77 | 1,082,400 |
May 09, 2024 | 148.05 | 148.39 | 146.36 | 146.92 | 145.45 | 950,100 |
May 08, 2024 | 146.25 | 148.05 | 145.77 | 147.98 | 146.50 | 1,226,000 |
May 07, 2024 | 147.66 | 148.68 | 146.25 | 147.03 | 145.56 | 1,557,800 |
May 06, 2024 | 149.70 | 150.38 | 147.23 | 147.48 | 146.01 | 1,545,200 |
May 03, 2024 | 148.79 | 149.78 | 147.77 | 149.25 | 147.76 | 1,864,300 |
May 02, 2024 | 151.69 | 151.69 | 147.46 | 147.86 | 146.38 | 2,574,600 |
May 01, 2024 | 152.50 | 153.00 | 149.74 | 151.15 | 149.64 | 1,556,900 |
Apr 30, 2024 | 154.58 | 155.30 | 153.27 | 153.41 | 151.88 | 1,329,700 |
Apr 29, 2024 | 156.91 | 157.03 | 155.12 | 155.49 | 153.94 | 960,700 |
Apr 26, 2024 | 155.83 | 158.19 | 155.81 | 156.10 | 154.54 | 886,600 |
Apr 25, 2024 | 156.27 | 157.31 | 154.75 | 156.54 | 154.98 | 1,550,700 |
Apr 24, 2024 | 155.45 | 156.92 | 155.33 | 156.61 | 155.05 | 970,000 |
Apr 23, 2024 | 155.39 | 156.35 | 154.60 | 155.90 | 154.34 | 876,700 |
Apr 22, 2024 | 153.27 | 155.24 | 152.68 | 154.55 | 153.01 | 1,235,400 |
Apr 19, 2024 | 152.39 | 153.81 | 152.28 | 152.50 | 150.98 | 960,600 |
Apr 18, 2024 | 154.01 | 154.01 | 152.06 | 152.29 | 150.77 | 890,300 |
Apr 17, 2024 | 154.77 | 155.23 | 152.28 | 152.97 | 151.44 | 1,093,800 |
Apr 16, 2024 | 153.94 | 155.01 | 152.44 | 154.14 | 152.60 | 1,066,500 |
Apr 15, 2024 | 153.64 | 155.26 | 153.41 | 154.06 | 152.52 | 1,126,600 |
Apr 12, 2024 | 154.31 | 154.56 | 151.54 | 153.05 | 151.52 | 1,423,500 |
Apr 11, 2024 | 156.26 | 156.41 | 153.31 | 155.01 | 153.46 | 1,290,600 |
Apr 10, 2024 | 156.63 | 156.63 | 154.89 | 155.90 | 154.34 | 1,089,800 |
Apr 09, 2024 | 156.88 | 158.40 | 156.22 | 158.31 | 156.73 | 927,100 |
Apr 09, 2024 | 1.31 Dividend | |||||
Apr 08, 2024 | 156.42 | 158.77 | 156.42 | 157.94 | 155.07 | 1,484,400 |
Apr 05, 2024 | 158.10 | 158.16 | 156.25 | 156.35 | 153.51 | 1,467,800 |
Apr 04, 2024 | 163.88 | 165.50 | 157.99 | 158.51 | 155.63 | 1,827,400 |
Apr 03, 2024 | 163.99 | 164.61 | 162.70 | 162.98 | 160.02 | 1,230,700 |
Apr 02, 2024 | 166.74 | 167.16 | 163.48 | 163.98 | 161.00 | 1,072,000 |
Apr 01, 2024 | 166.70 | 167.76 | 165.21 | 167.24 | 164.20 | 1,478,900 |
Mar 28, 2024 | 167.45 | 168.00 | 166.91 | 167.15 | 164.11 | 975,000 |
Mar 27, 2024 | 163.85 | 166.98 | 163.85 | 166.97 | 163.93 | 1,129,100 |
Mar 26, 2024 | 163.39 | 164.78 | 162.37 | 163.50 | 160.53 | 1,309,300 |
Mar 25, 2024 | 164.21 | 164.84 | 162.05 | 162.70 | 159.74 | 2,116,200 |
Mar 22, 2024 | 164.10 | 165.67 | 162.54 | 165.11 | 162.11 | 1,675,900 |
Mar 21, 2024 | 164.73 | 168.08 | 162.21 | 163.24 | 160.27 | 3,891,900 |
Mar 20, 2024 | 174.28 | 175.12 | 173.81 | 174.58 | 171.40 | 1,359,300 |
Mar 19, 2024 | 173.14 | 174.43 | 172.66 | 174.09 | 170.92 | 1,121,400 |
Mar 18, 2024 | 171.00 | 173.75 | 171.00 | 172.87 | 169.73 | 1,195,900 |
Mar 15, 2024 | 170.92 | 173.80 | 170.92 | 171.96 | 168.83 | 2,552,500 |
Mar 14, 2024 | 174.41 | 174.70 | 170.75 | 171.77 | 168.65 | 889,900 |
Mar 13, 2024 | 172.80 | 175.41 | 172.80 | 174.57 | 171.39 | 1,080,500 |
Mar 12, 2024 | 171.38 | 172.96 | 171.23 | 172.32 | 169.19 | 805,300 |
Mar 11, 2024 | 170.90 | 172.58 | 170.36 | 171.81 | 168.68 | 853,900 |
Mar 08, 2024 | 172.75 | 173.65 | 171.21 | 171.57 | 168.45 | 870,500 |
Mar 07, 2024 | 175.93 | 176.11 | 172.32 | 173.19 | 170.04 | 1,275,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |