Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 119.78 | 122.16 | 119.78 | 121.21 | 121.21 | 278,000 |
Jul 25, 2024 | 119.10 | 121.29 | 119.09 | 119.72 | 119.72 | 350,500 |
Jul 24, 2024 | 117.95 | 119.94 | 117.49 | 118.64 | 118.64 | 277,900 |
Jul 23, 2024 | 119.79 | 120.07 | 117.74 | 117.86 | 117.86 | 311,300 |
Jul 22, 2024 | 119.49 | 120.25 | 117.75 | 119.96 | 119.96 | 208,900 |
Jul 19, 2024 | 120.28 | 120.28 | 118.06 | 119.03 | 119.03 | 343,100 |
Jul 18, 2024 | 118.85 | 121.03 | 118.85 | 119.77 | 119.77 | 241,100 |
Jul 17, 2024 | 117.61 | 120.83 | 117.33 | 119.26 | 119.26 | 544,300 |
Jul 16, 2024 | 114.65 | 117.17 | 114.03 | 117.10 | 117.10 | 388,000 |
Jul 15, 2024 | 115.58 | 115.75 | 113.94 | 114.00 | 114.00 | 289,300 |
Jul 12, 2024 | 115.50 | 115.56 | 114.40 | 115.01 | 115.01 | 302,500 |
Jul 11, 2024 | 113.44 | 115.28 | 113.44 | 114.77 | 114.77 | 312,300 |
Jul 10, 2024 | 112.21 | 113.42 | 112.21 | 113.27 | 113.27 | 264,500 |
Jul 09, 2024 | 112.64 | 112.83 | 111.93 | 111.98 | 111.98 | 367,500 |
Jul 08, 2024 | 112.84 | 113.50 | 112.50 | 112.89 | 112.89 | 363,500 |
Jul 05, 2024 | 112.54 | 112.79 | 111.54 | 112.38 | 112.38 | 885,100 |
Jul 03, 2024 | 113.02 | 113.90 | 112.81 | 112.95 | 112.95 | 268,100 |
Jul 02, 2024 | 112.64 | 113.29 | 111.85 | 112.82 | 112.82 | 776,100 |
Jul 01, 2024 | 114.24 | 114.56 | 113.33 | 113.77 | 113.77 | 481,500 |
Jul 01, 2024 | 0.78 Dividend | |||||
Jun 28, 2024 | 115.45 | 115.45 | 114.07 | 114.70 | 113.92 | 520,400 |
Jun 27, 2024 | 114.68 | 115.79 | 114.19 | 114.81 | 114.03 | 357,200 |
Jun 26, 2024 | 114.15 | 114.68 | 113.78 | 114.11 | 113.33 | 529,400 |
Jun 25, 2024 | 116.39 | 116.39 | 114.61 | 115.04 | 114.26 | 419,800 |
Jun 24, 2024 | 115.50 | 116.80 | 114.66 | 116.33 | 115.54 | 354,700 |
Jun 21, 2024 | 114.99 | 115.63 | 114.34 | 115.50 | 114.71 | 2,333,900 |
Jun 20, 2024 | 115.14 | 116.36 | 114.48 | 114.56 | 113.78 | 448,200 |
Jun 18, 2024 | 115.25 | 116.29 | 115.25 | 115.75 | 114.96 | 399,700 |
Jun 17, 2024 | 113.93 | 115.87 | 113.84 | 115.33 | 114.55 | 376,000 |
Jun 14, 2024 | 114.34 | 114.59 | 113.20 | 113.89 | 113.12 | 286,600 |
Jun 13, 2024 | 114.59 | 115.13 | 113.96 | 114.75 | 113.97 | 324,200 |
Jun 12, 2024 | 115.32 | 116.47 | 114.76 | 114.93 | 114.15 | 368,800 |
Jun 11, 2024 | 114.96 | 115.30 | 113.73 | 114.99 | 114.21 | 315,700 |
Jun 10, 2024 | 115.39 | 115.96 | 114.88 | 115.33 | 114.55 | 259,400 |
Jun 07, 2024 | 115.83 | 117.00 | 115.54 | 115.94 | 115.15 | 252,700 |
Jun 06, 2024 | 115.86 | 116.60 | 115.49 | 116.23 | 115.44 | 312,200 |
Jun 05, 2024 | 114.74 | 115.95 | 114.45 | 115.85 | 115.06 | 341,100 |
Jun 04, 2024 | 116.17 | 116.39 | 114.88 | 114.93 | 114.15 | 234,900 |
Jun 03, 2024 | 117.71 | 117.94 | 115.76 | 116.57 | 115.78 | 263,200 |
May 31, 2024 | 116.80 | 117.78 | 116.39 | 117.58 | 116.78 | 328,200 |
May 30, 2024 | 115.76 | 116.64 | 115.43 | 116.60 | 115.81 | 326,600 |
May 29, 2024 | 115.85 | 116.25 | 115.01 | 115.43 | 114.65 | 265,000 |
May 28, 2024 | 117.18 | 118.02 | 116.25 | 116.44 | 115.65 | 302,100 |
May 24, 2024 | 118.13 | 118.58 | 117.39 | 117.70 | 116.90 | 170,000 |
May 23, 2024 | 117.84 | 118.94 | 117.26 | 117.65 | 116.85 | 477,500 |
May 22, 2024 | 118.24 | 118.73 | 117.36 | 118.32 | 117.52 | 334,600 |
May 21, 2024 | 118.49 | 118.83 | 117.17 | 118.81 | 118.00 | 320,100 |
May 20, 2024 | 119.53 | 119.79 | 118.18 | 118.23 | 117.43 | 254,400 |
May 17, 2024 | 118.97 | 119.94 | 118.29 | 119.63 | 118.82 | 317,000 |
May 16, 2024 | 118.04 | 119.17 | 117.87 | 118.88 | 118.07 | 403,800 |
May 15, 2024 | 118.12 | 118.12 | 116.67 | 117.66 | 116.86 | 438,600 |
May 14, 2024 | 121.88 | 121.95 | 117.57 | 118.13 | 117.33 | 544,800 |
May 13, 2024 | 121.00 | 122.18 | 120.63 | 121.37 | 120.54 | 580,400 |
May 10, 2024 | 120.00 | 120.53 | 118.58 | 120.22 | 119.40 | 426,300 |
May 09, 2024 | 118.98 | 120.00 | 117.68 | 119.97 | 119.15 | 439,600 |
May 08, 2024 | 117.25 | 118.50 | 112.75 | 118.45 | 117.64 | 806,800 |
May 07, 2024 | 116.20 | 116.68 | 115.97 | 116.57 | 115.78 | 358,900 |
May 06, 2024 | 115.21 | 115.66 | 114.47 | 115.41 | 114.63 | 199,900 |
May 03, 2024 | 115.27 | 115.29 | 113.71 | 114.56 | 113.78 | 200,900 |
May 02, 2024 | 114.90 | 115.59 | 114.02 | 115.25 | 114.47 | 266,300 |
May 01, 2024 | 114.02 | 114.63 | 113.62 | 114.30 | 113.52 | 264,400 |
Apr 30, 2024 | 115.06 | 115.16 | 114.36 | 114.59 | 113.81 | 202,000 |
Apr 29, 2024 | 113.67 | 115.07 | 112.99 | 115.06 | 114.28 | 325,300 |
Apr 26, 2024 | 114.21 | 114.74 | 113.20 | 113.29 | 112.52 | 296,600 |
Apr 25, 2024 | 115.30 | 115.41 | 114.16 | 114.48 | 113.70 | 201,900 |
Apr 24, 2024 | 113.78 | 115.29 | 113.78 | 115.10 | 114.32 | 194,500 |
Apr 23, 2024 | 114.02 | 114.95 | 113.54 | 114.33 | 113.55 | 180,100 |
Apr 22, 2024 | 114.00 | 114.87 | 113.31 | 114.31 | 113.53 | 223,700 |
Apr 19, 2024 | 112.36 | 113.82 | 112.20 | 113.62 | 112.85 | 360,100 |
Apr 18, 2024 | 112.00 | 112.69 | 111.49 | 112.33 | 111.57 | 249,400 |
Apr 17, 2024 | 112.17 | 112.52 | 110.63 | 111.29 | 110.53 | 388,400 |
Apr 16, 2024 | 110.25 | 111.58 | 109.51 | 111.52 | 110.76 | 755,600 |
Apr 15, 2024 | 110.42 | 111.02 | 109.69 | 110.13 | 109.38 | 285,300 |
Apr 12, 2024 | 111.40 | 111.81 | 109.90 | 110.15 | 109.40 | 316,500 |
Apr 11, 2024 | 113.45 | 113.70 | 111.66 | 111.89 | 111.13 | 273,600 |
Apr 10, 2024 | 113.30 | 113.41 | 112.23 | 112.88 | 112.11 | 455,600 |
Apr 09, 2024 | 113.38 | 113.54 | 112.70 | 113.13 | 112.36 | 371,500 |
Apr 08, 2024 | 114.08 | 114.47 | 113.16 | 113.27 | 112.50 | 391,800 |
Apr 05, 2024 | 114.85 | 115.23 | 114.19 | 114.36 | 113.58 | 267,000 |
Apr 04, 2024 | 114.87 | 116.04 | 114.22 | 115.03 | 114.25 | 307,000 |
Apr 03, 2024 | 116.19 | 116.50 | 114.29 | 114.41 | 113.63 | 366,200 |
Apr 02, 2024 | 117.15 | 117.15 | 115.97 | 116.39 | 115.60 | 322,400 |
Apr 01, 2024 | 116.87 | 118.04 | 116.42 | 117.23 | 116.43 | 337,500 |
Mar 28, 2024 | 117.28 | 117.92 | 116.80 | 116.85 | 116.06 | 340,600 |
Mar 28, 2024 | 0.78 Dividend | |||||
Mar 27, 2024 | 118.10 | 118.63 | 117.62 | 118.10 | 116.52 | 367,600 |
Mar 26, 2024 | 117.90 | 118.36 | 117.03 | 117.54 | 115.97 | 301,100 |
Mar 25, 2024 | 117.22 | 118.22 | 117.15 | 117.40 | 115.83 | 360,600 |
Mar 22, 2024 | 116.18 | 117.21 | 115.81 | 117.13 | 115.57 | 309,700 |
Mar 21, 2024 | 116.84 | 116.84 | 115.76 | 116.08 | 114.53 | 334,400 |
Mar 20, 2024 | 117.09 | 117.22 | 115.24 | 116.57 | 115.01 | 404,800 |
Mar 19, 2024 | 115.39 | 117.29 | 115.39 | 117.12 | 115.56 | 341,800 |
Mar 18, 2024 | 114.45 | 116.55 | 114.34 | 115.37 | 113.83 | 358,300 |
Mar 15, 2024 | 114.89 | 116.48 | 114.15 | 114.75 | 113.22 | 1,765,100 |
Mar 14, 2024 | 116.88 | 117.00 | 114.81 | 115.41 | 113.87 | 386,900 |
Mar 13, 2024 | 118.20 | 118.83 | 116.64 | 117.00 | 115.44 | 532,000 |
Mar 12, 2024 | 117.93 | 117.94 | 116.05 | 117.93 | 116.35 | 392,200 |
Mar 11, 2024 | 117.16 | 118.36 | 117.16 | 117.62 | 116.05 | 426,500 |
Mar 08, 2024 | 116.27 | 117.67 | 116.27 | 117.47 | 115.90 | 343,400 |
Mar 07, 2024 | 116.75 | 117.66 | 116.10 | 116.29 | 114.74 | 459,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |