Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 141.62 | 145.49 | 141.62 | 145.18 | 145.18 | 2,341,300 |
Jul 25, 2024 | 142.39 | 143.15 | 141.45 | 141.80 | 141.80 | 2,537,000 |
Jul 24, 2024 | 142.12 | 142.82 | 140.95 | 141.18 | 141.18 | 2,313,400 |
Jul 23, 2024 | 142.02 | 142.57 | 140.66 | 141.99 | 141.99 | 2,695,000 |
Jul 22, 2024 | 140.74 | 144.20 | 140.74 | 143.25 | 143.25 | 2,890,800 |
Jul 19, 2024 | 145.97 | 146.00 | 140.09 | 140.20 | 140.20 | 4,844,700 |
Jul 18, 2024 | 147.25 | 147.68 | 145.40 | 146.52 | 146.52 | 2,415,500 |
Jul 17, 2024 | 146.67 | 148.22 | 146.24 | 147.00 | 147.00 | 2,450,300 |
Jul 16, 2024 | 146.02 | 147.47 | 145.58 | 146.67 | 146.67 | 2,024,300 |
Jul 15, 2024 | 145.00 | 146.68 | 143.81 | 145.00 | 145.00 | 2,116,800 |
Jul 12, 2024 | 145.90 | 147.41 | 144.82 | 145.68 | 145.68 | 2,120,400 |
Jul 11, 2024 | 144.17 | 146.70 | 143.74 | 145.30 | 145.30 | 2,383,300 |
Jul 10, 2024 | 141.01 | 144.40 | 140.38 | 144.09 | 144.09 | 2,753,900 |
Jul 09, 2024 | 139.81 | 141.83 | 138.82 | 140.58 | 140.58 | 1,917,200 |
Jul 08, 2024 | 138.21 | 139.71 | 137.19 | 139.65 | 139.65 | 1,568,900 |
Jul 05, 2024 | 138.03 | 138.44 | 137.28 | 138.26 | 138.26 | 1,195,100 |
Jul 03, 2024 | 139.09 | 139.42 | 138.11 | 138.67 | 138.67 | 799,100 |
Jul 02, 2024 | 137.89 | 138.94 | 137.47 | 138.88 | 138.88 | 1,288,400 |
Jul 01, 2024 | 139.71 | 139.71 | 137.11 | 137.32 | 137.32 | 1,285,000 |
Jun 28, 2024 | 139.91 | 140.50 | 138.78 | 139.33 | 139.33 | 2,423,500 |
Jun 27, 2024 | 141.21 | 141.21 | 139.30 | 139.52 | 139.52 | 1,388,500 |
Jun 26, 2024 | 140.22 | 141.06 | 139.88 | 140.57 | 140.57 | 1,518,000 |
Jun 25, 2024 | 141.01 | 141.25 | 139.48 | 140.63 | 140.63 | 1,662,500 |
Jun 24, 2024 | 139.50 | 141.82 | 139.29 | 141.23 | 141.23 | 2,157,300 |
Jun 21, 2024 | 138.40 | 139.15 | 137.24 | 139.06 | 139.06 | 2,994,000 |
Jun 20, 2024 | 137.77 | 138.71 | 137.04 | 137.85 | 137.85 | 2,107,100 |
Jun 18, 2024 | 137.73 | 138.22 | 136.76 | 138.13 | 138.13 | 1,786,500 |
Jun 17, 2024 | 135.63 | 137.61 | 135.01 | 137.53 | 137.53 | 1,754,200 |
Jun 14, 2024 | 135.58 | 136.25 | 135.09 | 135.98 | 135.98 | 1,591,300 |
Jun 13, 2024 | 135.68 | 138.07 | 135.40 | 135.87 | 135.87 | 1,859,500 |
Jun 12, 2024 | 137.02 | 137.83 | 135.54 | 135.63 | 135.63 | 2,263,400 |
Jun 11, 2024 | 135.32 | 137.56 | 134.79 | 136.69 | 136.69 | 2,221,300 |
Jun 10, 2024 | 136.17 | 137.08 | 135.25 | 136.21 | 136.21 | 2,008,000 |
Jun 07, 2024 | 138.00 | 139.09 | 136.70 | 136.82 | 136.82 | 2,513,600 |
Jun 06, 2024 | 137.90 | 138.82 | 137.23 | 137.40 | 137.40 | 2,117,900 |
Jun 05, 2024 | 136.93 | 138.40 | 136.44 | 137.96 | 137.96 | 2,898,200 |
Jun 04, 2024 | 132.48 | 136.57 | 132.08 | 136.50 | 136.50 | 2,346,700 |
Jun 03, 2024 | 132.88 | 134.90 | 132.61 | 132.99 | 132.99 | 2,254,300 |
May 31, 2024 | 131.21 | 133.02 | 129.08 | 132.88 | 132.88 | 4,525,200 |
May 30, 2024 | 131.61 | 132.21 | 130.43 | 131.23 | 131.23 | 2,692,700 |
May 29, 2024 | 131.28 | 133.03 | 130.93 | 131.97 | 131.97 | 2,427,400 |
May 29, 2024 | 0.19 Dividend | |||||
May 28, 2024 | 133.20 | 134.03 | 130.59 | 132.05 | 131.86 | 4,167,800 |
May 24, 2024 | 134.27 | 135.64 | 133.82 | 135.06 | 134.87 | 1,648,600 |
May 23, 2024 | 135.47 | 135.72 | 133.72 | 134.40 | 134.21 | 3,881,600 |
May 22, 2024 | 129.20 | 135.33 | 129.19 | 135.14 | 134.95 | 5,366,300 |
May 21, 2024 | 127.65 | 128.95 | 127.65 | 128.85 | 128.66 | 1,693,500 |
May 20, 2024 | 127.54 | 128.36 | 126.80 | 128.30 | 128.12 | 1,753,000 |
May 17, 2024 | 128.14 | 128.90 | 126.34 | 127.75 | 127.57 | 3,206,000 |
May 16, 2024 | 128.08 | 129.25 | 127.03 | 129.16 | 128.97 | 2,275,200 |
May 15, 2024 | 127.15 | 128.58 | 126.57 | 127.62 | 127.44 | 2,222,400 |
May 14, 2024 | 125.95 | 126.90 | 125.45 | 126.59 | 126.41 | 2,107,200 |
May 13, 2024 | 127.43 | 128.13 | 126.45 | 126.58 | 126.40 | 2,383,000 |
May 10, 2024 | 126.16 | 127.32 | 125.12 | 127.14 | 126.96 | 2,023,100 |
May 09, 2024 | 125.27 | 127.70 | 124.92 | 127.12 | 126.94 | 3,186,300 |
May 08, 2024 | 127.09 | 131.52 | 125.07 | 125.24 | 125.06 | 4,269,900 |
May 07, 2024 | 130.47 | 131.52 | 130.07 | 130.24 | 130.05 | 3,382,800 |
May 06, 2024 | 129.99 | 130.99 | 129.56 | 130.56 | 130.37 | 1,708,600 |
May 03, 2024 | 129.12 | 130.47 | 129.01 | 129.56 | 129.37 | 1,650,200 |
May 02, 2024 | 128.74 | 129.10 | 126.60 | 128.50 | 128.32 | 1,544,900 |
May 01, 2024 | 126.64 | 129.62 | 126.23 | 128.18 | 128.00 | 1,820,300 |
Apr 30, 2024 | 127.39 | 127.39 | 126.55 | 126.82 | 126.64 | 1,804,900 |
Apr 29, 2024 | 127.65 | 128.75 | 127.43 | 127.90 | 127.72 | 1,302,200 |
Apr 26, 2024 | 126.72 | 128.95 | 126.72 | 127.90 | 127.72 | 1,220,600 |
Apr 25, 2024 | 128.49 | 128.72 | 126.21 | 127.31 | 127.13 | 1,221,500 |
Apr 24, 2024 | 126.50 | 128.26 | 126.36 | 128.14 | 127.96 | 1,483,400 |
Apr 23, 2024 | 127.30 | 127.92 | 126.75 | 127.14 | 126.96 | 1,401,800 |
Apr 22, 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 126.94 | 1,275,200 |
Apr 19, 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 127.09 | 1,869,200 |
Apr 18, 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 125.45 | 1,389,500 |
Apr 17, 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 126.13 | 1,699,200 |
Apr 16, 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 126.37 | 1,899,900 |
Apr 15, 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 126.87 | 1,419,700 |
Apr 12, 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 127.71 | 1,714,900 |
Apr 11, 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 128.99 | 2,296,900 |
Apr 10, 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 129.11 | 2,450,900 |
Apr 09, 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 130.50 | 1,966,800 |
Apr 08, 2024 | 130.29 | 130.73 | 129.43 | 130.00 | 129.81 | 2,290,900 |
Apr 05, 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 130.10 | 1,640,000 |
Apr 04, 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 129.37 | 2,289,700 |
Apr 03, 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 132.33 | 1,851,300 |
Apr 02, 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 131.96 | 2,032,600 |
Apr 01, 2024 | 132.82 | 133.36 | 132.00 | 133.34 | 133.15 | 1,392,700 |
Mar 28, 2024 | 132.18 | 133.20 | 131.57 | 132.67 | 132.48 | 2,368,800 |
Mar 27, 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 131.68 | 1,802,600 |
Mar 26, 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 130.71 | 2,272,300 |
Mar 25, 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 130.33 | 2,539,700 |
Mar 22, 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 131.51 | 1,770,500 |
Mar 21, 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 132.29 | 2,075,400 |
Mar 20, 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 132.13 | 2,999,000 |
Mar 19, 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 132.77 | 2,466,600 |
Mar 18, 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 132.29 | 3,603,100 |
Mar 15, 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 134.08 | 4,225,500 |
Mar 14, 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 134.84 | 2,353,200 |
Mar 13, 2024 | 135.97 | 138.07 | 135.97 | 136.96 | 136.76 | 2,809,400 |
Mar 12, 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 135.82 | 1,633,000 |
Mar 11, 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 136.53 | 2,547,600 |
Mar 08, 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 134.96 | 1,645,400 |
Mar 07, 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 135.21 | 3,342,300 |
Mar 06, 2024 | 137.14 | 137.47 | 134.57 | 135.52 | 135.33 | 2,232,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |