Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 112.80 | 114.73 | 110.65 | 111.87 | 111.87 | 505,900 |
Jul 25, 2024 | 114.37 | 116.46 | 110.42 | 112.26 | 112.26 | 561,100 |
Jul 24, 2024 | 108.30 | 110.61 | 107.82 | 110.06 | 110.06 | 417,900 |
Jul 23, 2024 | 109.04 | 110.38 | 108.85 | 108.99 | 108.99 | 269,200 |
Jul 22, 2024 | 108.30 | 109.68 | 107.35 | 109.34 | 109.34 | 243,100 |
Jul 19, 2024 | 108.49 | 108.81 | 107.37 | 108.00 | 108.00 | 247,200 |
Jul 18, 2024 | 109.18 | 111.23 | 107.46 | 108.28 | 108.28 | 248,500 |
Jul 17, 2024 | 111.26 | 112.34 | 109.44 | 109.57 | 109.57 | 382,800 |
Jul 16, 2024 | 109.82 | 112.19 | 109.82 | 111.71 | 111.71 | 402,400 |
Jul 15, 2024 | 105.14 | 109.48 | 104.55 | 109.11 | 109.11 | 433,300 |
Jul 12, 2024 | 104.91 | 105.92 | 104.43 | 104.51 | 104.51 | 249,100 |
Jul 11, 2024 | 104.73 | 105.17 | 102.93 | 103.63 | 103.63 | 623,700 |
Jul 10, 2024 | 102.10 | 103.15 | 101.99 | 102.80 | 102.80 | 191,100 |
Jul 09, 2024 | 103.00 | 104.14 | 101.87 | 102.10 | 102.10 | 271,400 |
Jul 08, 2024 | 102.60 | 103.57 | 101.82 | 102.33 | 102.33 | 291,400 |
Jul 05, 2024 | 102.86 | 103.17 | 101.67 | 102.00 | 102.00 | 235,100 |
Jul 03, 2024 | 104.69 | 104.69 | 103.02 | 103.53 | 103.53 | 109,700 |
Jul 02, 2024 | 104.54 | 105.63 | 103.85 | 104.64 | 104.64 | 305,600 |
Jul 01, 2024 | 105.40 | 106.37 | 103.00 | 104.02 | 104.02 | 411,300 |
Jun 28, 2024 | 106.42 | 107.24 | 103.80 | 104.88 | 104.88 | 954,700 |
Jun 27, 2024 | 107.23 | 108.05 | 105.71 | 105.80 | 105.80 | 335,700 |
Jun 26, 2024 | 104.81 | 107.40 | 104.81 | 106.95 | 106.95 | 467,900 |
Jun 25, 2024 | 106.04 | 106.37 | 105.16 | 105.57 | 105.57 | 235,800 |
Jun 24, 2024 | 106.88 | 107.49 | 105.65 | 106.04 | 106.04 | 312,200 |
Jun 21, 2024 | 107.10 | 108.66 | 105.89 | 106.30 | 106.30 | 571,400 |
Jun 20, 2024 | 109.00 | 109.12 | 106.75 | 107.10 | 107.10 | 217,100 |
Jun 18, 2024 | 109.38 | 110.13 | 108.51 | 109.27 | 109.27 | 282,300 |
Jun 17, 2024 | 107.76 | 110.81 | 107.76 | 109.31 | 109.31 | 274,400 |
Jun 14, 2024 | 108.77 | 109.19 | 107.34 | 108.16 | 108.16 | 270,000 |
Jun 13, 2024 | 114.24 | 114.24 | 109.75 | 110.47 | 110.47 | 237,700 |
Jun 12, 2024 | 112.90 | 115.39 | 112.85 | 114.24 | 114.24 | 186,000 |
Jun 11, 2024 | 110.95 | 111.13 | 109.71 | 110.95 | 110.95 | 161,500 |
Jun 10, 2024 | 111.56 | 111.65 | 110.12 | 111.06 | 111.06 | 180,300 |
Jun 07, 2024 | 113.45 | 114.10 | 112.27 | 112.47 | 112.47 | 231,700 |
Jun 06, 2024 | 115.28 | 115.90 | 112.89 | 114.84 | 114.84 | 277,000 |
Jun 05, 2024 | 114.97 | 116.52 | 114.57 | 116.03 | 116.03 | 119,200 |
Jun 04, 2024 | 117.32 | 117.32 | 113.84 | 114.57 | 114.57 | 156,400 |
Jun 03, 2024 | 119.04 | 119.04 | 116.67 | 117.55 | 117.55 | 117,200 |
May 31, 2024 | 117.54 | 118.64 | 116.71 | 117.92 | 117.92 | 178,700 |
May 30, 2024 | 116.88 | 118.74 | 116.70 | 117.21 | 117.21 | 134,800 |
May 29, 2024 | 117.32 | 117.83 | 115.95 | 116.00 | 116.00 | 151,700 |
May 28, 2024 | 118.33 | 119.76 | 117.38 | 118.33 | 118.33 | 160,000 |
May 24, 2024 | 117.08 | 118.82 | 116.99 | 118.68 | 118.68 | 153,900 |
May 23, 2024 | 116.70 | 117.47 | 115.96 | 116.24 | 116.24 | 137,700 |
May 22, 2024 | 119.25 | 119.38 | 116.21 | 116.76 | 116.76 | 170,600 |
May 21, 2024 | 120.75 | 120.75 | 118.95 | 119.35 | 119.35 | 285,600 |
May 20, 2024 | 117.41 | 121.17 | 117.33 | 120.73 | 120.73 | 300,700 |
May 17, 2024 | 117.81 | 118.16 | 116.09 | 117.53 | 117.53 | 367,100 |
May 16, 2024 | 116.21 | 117.70 | 114.77 | 117.24 | 117.24 | 221,300 |
May 15, 2024 | 117.09 | 117.15 | 115.44 | 115.87 | 115.87 | 134,100 |
May 14, 2024 | 118.71 | 119.44 | 116.53 | 116.64 | 116.64 | 159,900 |
May 14, 2024 | 0.35 Dividend | |||||
May 13, 2024 | 120.14 | 120.37 | 117.90 | 118.04 | 117.69 | 150,900 |
May 10, 2024 | 120.70 | 120.93 | 119.17 | 119.21 | 118.86 | 116,100 |
May 09, 2024 | 118.28 | 120.51 | 118.28 | 120.51 | 120.15 | 156,600 |
May 08, 2024 | 118.11 | 119.28 | 118.07 | 118.50 | 118.15 | 173,300 |
May 07, 2024 | 117.35 | 119.46 | 116.61 | 119.02 | 118.67 | 280,900 |
May 06, 2024 | 117.48 | 117.65 | 115.84 | 116.61 | 116.26 | 293,800 |
May 03, 2024 | 115.38 | 116.52 | 114.59 | 116.35 | 116.01 | 166,600 |
May 02, 2024 | 115.02 | 115.99 | 113.45 | 114.86 | 114.52 | 168,000 |
May 01, 2024 | 113.18 | 115.49 | 111.92 | 114.73 | 114.39 | 318,300 |
Apr 30, 2024 | 114.99 | 115.39 | 112.08 | 112.98 | 112.65 | 347,200 |
Apr 29, 2024 | 117.68 | 117.68 | 114.01 | 115.35 | 115.01 | 394,600 |
Apr 26, 2024 | 114.48 | 117.24 | 112.10 | 115.71 | 115.37 | 626,200 |
Apr 25, 2024 | 128.70 | 128.70 | 114.10 | 114.61 | 114.27 | 1,088,700 |
Apr 24, 2024 | 132.51 | 133.64 | 131.52 | 132.03 | 131.64 | 354,100 |
Apr 23, 2024 | 130.85 | 133.21 | 130.85 | 132.50 | 132.11 | 340,400 |
Apr 22, 2024 | 131.00 | 131.94 | 130.33 | 130.59 | 130.20 | 231,600 |
Apr 19, 2024 | 128.70 | 131.33 | 128.70 | 130.41 | 130.02 | 215,900 |
Apr 18, 2024 | 130.10 | 131.15 | 128.52 | 128.72 | 128.34 | 188,300 |
Apr 17, 2024 | 130.68 | 133.01 | 129.33 | 129.64 | 129.26 | 150,800 |
Apr 16, 2024 | 130.57 | 131.14 | 129.40 | 130.32 | 129.93 | 201,500 |
Apr 15, 2024 | 132.63 | 133.46 | 129.61 | 131.07 | 130.68 | 245,300 |
Apr 12, 2024 | 130.91 | 132.31 | 130.17 | 132.07 | 131.68 | 210,700 |
Apr 11, 2024 | 129.50 | 131.46 | 127.70 | 131.38 | 130.99 | 213,900 |
Apr 10, 2024 | 128.53 | 130.66 | 125.70 | 129.47 | 129.09 | 371,100 |
Apr 09, 2024 | 126.11 | 126.56 | 125.42 | 125.93 | 125.56 | 79,800 |
Apr 08, 2024 | 124.90 | 126.37 | 124.51 | 125.73 | 125.36 | 130,000 |
Apr 05, 2024 | 123.14 | 125.47 | 123.08 | 124.77 | 124.40 | 145,000 |
Apr 04, 2024 | 125.32 | 126.12 | 122.74 | 123.18 | 122.81 | 128,500 |
Apr 03, 2024 | 122.93 | 125.63 | 121.75 | 124.87 | 124.50 | 95,300 |
Apr 02, 2024 | 124.65 | 125.46 | 123.25 | 123.66 | 123.29 | 183,900 |
Apr 01, 2024 | 128.00 | 128.37 | 124.53 | 125.52 | 125.15 | 183,400 |
Mar 28, 2024 | 126.55 | 128.02 | 126.03 | 127.54 | 127.16 | 215,900 |
Mar 27, 2024 | 124.81 | 126.35 | 124.02 | 126.21 | 125.84 | 141,500 |
Mar 26, 2024 | 122.95 | 124.36 | 121.91 | 123.85 | 123.48 | 201,600 |
Mar 25, 2024 | 121.89 | 123.95 | 121.60 | 122.81 | 122.45 | 172,500 |
Mar 22, 2024 | 123.00 | 123.00 | 120.30 | 121.50 | 121.14 | 175,700 |
Mar 21, 2024 | 120.31 | 123.17 | 120.21 | 122.86 | 122.50 | 203,100 |
Mar 20, 2024 | 116.90 | 120.35 | 116.90 | 120.11 | 119.75 | 139,900 |
Mar 19, 2024 | 119.00 | 119.58 | 116.62 | 117.46 | 117.11 | 295,600 |
Mar 18, 2024 | 118.12 | 119.73 | 117.12 | 118.85 | 118.50 | 213,600 |
Mar 15, 2024 | 117.48 | 119.63 | 117.48 | 118.68 | 118.33 | 478,500 |
Mar 14, 2024 | 120.05 | 120.05 | 116.49 | 117.81 | 117.46 | 178,500 |
Mar 13, 2024 | 119.01 | 120.68 | 117.96 | 120.36 | 120.00 | 200,000 |
Mar 12, 2024 | 116.37 | 118.87 | 115.12 | 118.73 | 118.38 | 140,000 |
Mar 11, 2024 | 116.07 | 117.04 | 115.29 | 116.53 | 116.18 | 179,700 |
Mar 08, 2024 | 115.60 | 115.98 | 115.03 | 115.83 | 115.49 | 137,000 |
Mar 07, 2024 | 115.46 | 116.41 | 114.28 | 114.77 | 114.43 | 138,800 |
Mar 06, 2024 | 115.01 | 116.18 | 114.40 | 115.17 | 114.83 | 112,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |