Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 125.67 | 126.00 | 124.27 | 124.64 | 124.64 | 434,900 |
Jul 25, 2024 | 122.77 | 125.45 | 122.47 | 124.21 | 124.21 | 489,300 |
Jul 24, 2024 | 126.00 | 127.90 | 125.37 | 125.67 | 125.67 | 533,000 |
Jul 23, 2024 | 124.54 | 125.22 | 123.34 | 124.81 | 124.81 | 342,400 |
Jul 22, 2024 | 124.24 | 124.87 | 123.03 | 124.22 | 124.22 | 318,200 |
Jul 19, 2024 | 123.46 | 125.57 | 123.21 | 124.57 | 124.57 | 450,000 |
Jul 18, 2024 | 127.53 | 128.00 | 125.40 | 126.13 | 126.13 | 349,200 |
Jul 17, 2024 | 131.49 | 131.69 | 127.20 | 127.50 | 127.50 | 582,100 |
Jul 16, 2024 | 128.00 | 131.17 | 126.56 | 131.12 | 131.12 | 685,000 |
Jul 15, 2024 | 129.21 | 129.41 | 127.22 | 127.31 | 127.31 | 499,200 |
Jul 12, 2024 | 126.95 | 129.14 | 126.50 | 129.11 | 129.11 | 383,900 |
Jul 11, 2024 | 127.64 | 128.49 | 124.64 | 127.45 | 127.45 | 712,500 |
Jul 10, 2024 | 123.50 | 125.73 | 123.30 | 125.70 | 125.70 | 326,500 |
Jul 09, 2024 | 122.60 | 123.28 | 121.50 | 122.62 | 122.62 | 412,800 |
Jul 08, 2024 | 122.86 | 123.29 | 121.12 | 122.70 | 122.70 | 878,700 |
Jul 05, 2024 | 124.09 | 125.10 | 123.27 | 123.75 | 123.75 | 553,200 |
Jul 03, 2024 | 120.84 | 124.04 | 120.66 | 122.68 | 122.68 | 355,700 |
Jul 02, 2024 | 117.93 | 121.40 | 117.93 | 119.29 | 119.29 | 433,400 |
Jul 01, 2024 | 118.31 | 119.50 | 117.33 | 117.47 | 117.47 | 312,000 |
Jun 28, 2024 | 121.03 | 121.76 | 117.95 | 118.52 | 118.52 | 534,500 |
Jun 27, 2024 | 119.98 | 120.90 | 119.22 | 120.22 | 120.22 | 596,800 |
Jun 26, 2024 | 116.96 | 118.72 | 116.20 | 118.64 | 118.64 | 593,200 |
Jun 25, 2024 | 118.00 | 118.69 | 117.26 | 117.93 | 117.93 | 678,300 |
Jun 24, 2024 | 117.87 | 119.04 | 117.63 | 118.33 | 118.33 | 685,100 |
Jun 21, 2024 | 117.45 | 117.49 | 116.03 | 116.72 | 116.72 | 1,656,900 |
Jun 20, 2024 | 116.17 | 117.99 | 115.86 | 117.42 | 117.42 | 574,300 |
Jun 18, 2024 | 115.27 | 116.85 | 115.12 | 116.17 | 116.17 | 542,400 |
Jun 17, 2024 | 116.00 | 116.43 | 114.34 | 116.08 | 116.08 | 648,400 |
Jun 14, 2024 | 116.93 | 116.95 | 114.44 | 116.18 | 116.18 | 925,800 |
Jun 13, 2024 | 117.85 | 119.18 | 115.96 | 116.74 | 116.74 | 631,300 |
Jun 13, 2024 | 0.36 Dividend | |||||
Jun 12, 2024 | 120.58 | 121.79 | 118.85 | 119.28 | 118.92 | 1,757,000 |
Jun 11, 2024 | 119.12 | 119.27 | 116.85 | 118.77 | 118.41 | 440,200 |
Jun 10, 2024 | 118.00 | 120.18 | 117.76 | 120.03 | 119.67 | 478,600 |
Jun 07, 2024 | 120.70 | 121.55 | 117.23 | 117.56 | 117.21 | 724,800 |
Jun 06, 2024 | 120.32 | 124.32 | 120.00 | 124.32 | 123.94 | 674,000 |
Jun 05, 2024 | 118.92 | 120.75 | 118.09 | 120.32 | 119.96 | 421,000 |
Jun 04, 2024 | 122.44 | 122.86 | 118.38 | 118.90 | 118.54 | 576,000 |
Jun 03, 2024 | 123.78 | 124.99 | 123.05 | 124.12 | 123.75 | 309,800 |
May 31, 2024 | 124.85 | 125.17 | 123.12 | 123.80 | 123.43 | 666,800 |
May 30, 2024 | 122.58 | 125.09 | 122.13 | 124.26 | 123.88 | 490,300 |
May 29, 2024 | 123.50 | 124.55 | 122.01 | 122.06 | 121.69 | 398,700 |
May 28, 2024 | 123.75 | 125.02 | 122.51 | 124.88 | 124.50 | 496,900 |
May 24, 2024 | 122.34 | 123.30 | 121.80 | 122.01 | 121.64 | 394,200 |
May 23, 2024 | 124.13 | 124.90 | 120.49 | 121.23 | 120.86 | 679,100 |
May 22, 2024 | 126.76 | 126.99 | 123.91 | 124.51 | 124.13 | 491,600 |
May 21, 2024 | 128.46 | 128.99 | 127.03 | 128.38 | 127.99 | 447,100 |
May 20, 2024 | 128.52 | 129.84 | 127.59 | 129.07 | 128.68 | 479,600 |
May 17, 2024 | 127.15 | 128.52 | 126.07 | 128.48 | 128.09 | 585,800 |
May 16, 2024 | 125.00 | 126.40 | 123.71 | 125.75 | 125.37 | 438,400 |
May 15, 2024 | 127.50 | 127.58 | 125.07 | 125.29 | 124.91 | 499,700 |
May 14, 2024 | 126.80 | 127.21 | 125.81 | 126.75 | 126.37 | 332,600 |
May 13, 2024 | 127.32 | 128.29 | 125.47 | 125.90 | 125.52 | 425,200 |
May 10, 2024 | 128.95 | 129.70 | 126.90 | 127.80 | 127.41 | 601,000 |
May 09, 2024 | 127.33 | 128.08 | 126.62 | 127.38 | 127.00 | 450,300 |
May 08, 2024 | 125.06 | 127.71 | 125.00 | 126.34 | 125.96 | 598,400 |
May 07, 2024 | 125.94 | 126.88 | 125.22 | 126.03 | 125.65 | 731,600 |
May 06, 2024 | 125.00 | 126.77 | 125.00 | 126.20 | 125.82 | 792,100 |
May 03, 2024 | 121.95 | 123.30 | 120.31 | 123.25 | 122.88 | 683,800 |
May 02, 2024 | 121.00 | 122.91 | 119.32 | 120.91 | 120.55 | 779,200 |
May 01, 2024 | 121.16 | 124.31 | 120.48 | 121.83 | 121.46 | 633,200 |
Apr 30, 2024 | 121.31 | 122.31 | 120.38 | 120.40 | 120.04 | 700,500 |
Apr 29, 2024 | 123.36 | 123.93 | 121.83 | 123.37 | 123.00 | 602,800 |
Apr 26, 2024 | 122.79 | 123.50 | 121.21 | 122.93 | 122.56 | 527,700 |
Apr 25, 2024 | 118.93 | 121.87 | 117.74 | 121.56 | 121.19 | 629,200 |
Apr 24, 2024 | 118.72 | 120.13 | 118.22 | 119.01 | 118.65 | 333,000 |
Apr 23, 2024 | 117.30 | 119.68 | 117.30 | 119.32 | 118.96 | 432,500 |
Apr 22, 2024 | 118.06 | 119.51 | 117.28 | 118.22 | 117.86 | 914,400 |
Apr 19, 2024 | 121.56 | 122.17 | 120.97 | 121.47 | 121.10 | 498,300 |
Apr 18, 2024 | 121.51 | 122.50 | 120.49 | 121.67 | 121.30 | 636,600 |
Apr 17, 2024 | 117.01 | 120.75 | 117.00 | 120.47 | 120.11 | 935,500 |
Apr 16, 2024 | 115.01 | 117.91 | 114.19 | 117.10 | 116.75 | 594,300 |
Apr 15, 2024 | 118.84 | 119.36 | 116.18 | 116.41 | 116.06 | 692,200 |
Apr 12, 2024 | 123.12 | 123.45 | 117.44 | 118.05 | 117.69 | 1,344,600 |
Apr 11, 2024 | 122.57 | 122.67 | 119.76 | 121.32 | 120.95 | 525,900 |
Apr 10, 2024 | 120.64 | 121.84 | 119.16 | 121.58 | 121.21 | 655,800 |
Apr 09, 2024 | 122.14 | 122.90 | 120.45 | 121.79 | 121.42 | 549,300 |
Apr 08, 2024 | 123.32 | 123.84 | 119.48 | 120.14 | 119.78 | 741,300 |
Apr 05, 2024 | 118.79 | 122.68 | 118.22 | 122.31 | 121.94 | 670,300 |
Apr 04, 2024 | 121.06 | 121.90 | 118.96 | 119.13 | 118.77 | 604,200 |
Apr 03, 2024 | 119.63 | 120.88 | 118.74 | 120.42 | 120.06 | 793,800 |
Apr 02, 2024 | 121.25 | 121.31 | 118.00 | 119.81 | 119.45 | 651,800 |
Apr 01, 2024 | 121.00 | 122.21 | 119.85 | 121.05 | 120.68 | 768,000 |
Mar 28, 2024 | 118.52 | 119.64 | 117.64 | 119.16 | 118.80 | 747,200 |
Mar 27, 2024 | 113.87 | 117.64 | 113.77 | 117.29 | 116.94 | 492,700 |
Mar 26, 2024 | 116.76 | 116.76 | 113.66 | 113.82 | 113.48 | 452,800 |
Mar 25, 2024 | 115.00 | 116.21 | 114.60 | 114.86 | 114.51 | 403,800 |
Mar 22, 2024 | 115.98 | 116.28 | 114.10 | 114.38 | 114.03 | 451,800 |
Mar 21, 2024 | 118.83 | 119.82 | 116.44 | 116.62 | 116.27 | 606,600 |
Mar 20, 2024 | 114.23 | 118.25 | 113.76 | 117.17 | 116.82 | 521,000 |
Mar 19, 2024 | 116.07 | 116.20 | 114.31 | 114.34 | 113.99 | 552,200 |
Mar 18, 2024 | 114.01 | 117.44 | 114.00 | 116.62 | 116.27 | 970,800 |
Mar 15, 2024 | 114.02 | 115.47 | 113.62 | 114.48 | 114.13 | 1,049,100 |
Mar 14, 2024 | 115.46 | 116.11 | 113.54 | 114.45 | 114.10 | 679,200 |
Mar 13, 2024 | 113.44 | 116.24 | 112.82 | 116.19 | 115.84 | 882,700 |
Mar 13, 2024 | 0.36 Dividend | |||||
Mar 12, 2024 | 112.40 | 114.11 | 111.98 | 113.39 | 112.69 | 2,005,400 |
Mar 11, 2024 | 114.83 | 115.51 | 112.76 | 113.76 | 113.06 | 1,019,700 |
Mar 08, 2024 | 113.31 | 116.83 | 113.31 | 115.02 | 114.31 | 1,098,800 |
Mar 07, 2024 | 111.02 | 113.80 | 111.00 | 112.24 | 111.55 | 1,047,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |