Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 110.00 | 110.63 | 107.78 | 109.41 | 109.41 | 18,540,100 |
Jul 25, 2024 | 106.80 | 110.70 | 105.04 | 107.45 | 107.45 | 29,068,400 |
Jul 24, 2024 | 111.47 | 114.04 | 110.00 | 110.28 | 110.28 | 25,261,000 |
Jul 23, 2024 | 115.13 | 116.34 | 113.83 | 114.25 | 114.25 | 14,707,700 |
Jul 22, 2024 | 115.36 | 115.58 | 113.64 | 115.28 | 115.28 | 23,837,800 |
Jul 19, 2024 | 116.69 | 117.21 | 113.85 | 114.26 | 114.26 | 18,038,900 |
Jul 18, 2024 | 120.50 | 121.64 | 114.09 | 117.45 | 117.45 | 30,404,900 |
Jul 17, 2024 | 122.58 | 123.03 | 119.23 | 119.50 | 119.50 | 31,414,100 |
Jul 16, 2024 | 130.42 | 130.97 | 127.24 | 127.49 | 127.49 | 21,312,600 |
Jul 15, 2024 | 133.91 | 135.35 | 130.03 | 130.87 | 130.87 | 20,416,000 |
Jul 12, 2024 | 131.75 | 134.43 | 130.72 | 133.55 | 133.55 | 20,726,900 |
Jul 11, 2024 | 136.36 | 136.43 | 130.07 | 130.23 | 130.23 | 25,401,500 |
Jul 10, 2024 | 133.10 | 136.50 | 132.70 | 136.39 | 136.39 | 22,460,200 |
Jul 09, 2024 | 131.75 | 135.21 | 130.88 | 131.14 | 131.14 | 21,850,900 |
Jul 08, 2024 | 131.29 | 133.27 | 130.09 | 130.69 | 130.69 | 20,500,700 |
Jul 08, 2024 | 0.115 Dividend | |||||
Jul 05, 2024 | 136.82 | 137.13 | 130.91 | 131.60 | 131.49 | 30,104,600 |
Jul 03, 2024 | 132.66 | 136.82 | 132.43 | 136.82 | 136.70 | 14,507,100 |
Jul 02, 2024 | 129.91 | 132.71 | 129.42 | 132.59 | 132.47 | 20,776,000 |
Jul 01, 2024 | 130.50 | 132.08 | 127.27 | 131.52 | 131.41 | 24,749,000 |
Jun 28, 2024 | 132.82 | 135.42 | 130.75 | 131.53 | 131.42 | 38,140,600 |
Jun 27, 2024 | 135.79 | 137.39 | 131.08 | 132.23 | 132.11 | 68,172,700 |
Jun 26, 2024 | 143.04 | 144.07 | 139.54 | 142.36 | 142.24 | 55,490,300 |
Jun 25, 2024 | 140.07 | 141.13 | 137.75 | 141.12 | 141.00 | 32,370,000 |
Jun 24, 2024 | 142.44 | 142.83 | 137.89 | 139.01 | 138.89 | 32,410,100 |
Jun 21, 2024 | 137.65 | 142.60 | 135.70 | 139.54 | 139.42 | 51,189,700 |
Jun 20, 2024 | 157.01 | 157.41 | 142.91 | 144.19 | 144.06 | 41,285,000 |
Jun 18, 2024 | 151.74 | 157.54 | 151.51 | 153.45 | 153.32 | 42,192,600 |
Jun 17, 2024 | 145.58 | 148.75 | 142.14 | 147.83 | 147.70 | 23,909,000 |
Jun 14, 2024 | 141.80 | 142.49 | 139.65 | 141.36 | 141.24 | 14,028,500 |
Jun 13, 2024 | 142.79 | 144.22 | 140.26 | 143.14 | 143.01 | 16,312,900 |
Jun 12, 2024 | 138.51 | 141.71 | 136.83 | 140.75 | 140.63 | 16,973,600 |
Jun 11, 2024 | 135.32 | 135.85 | 131.78 | 135.07 | 134.95 | 14,125,000 |
Jun 10, 2024 | 129.71 | 135.67 | 129.71 | 134.82 | 134.70 | 14,668,200 |
Jun 07, 2024 | 130.21 | 132.54 | 129.62 | 130.94 | 130.83 | 12,139,500 |
Jun 06, 2024 | 133.84 | 134.13 | 129.18 | 130.07 | 129.96 | 15,505,000 |
Jun 05, 2024 | 128.80 | 133.87 | 127.65 | 133.71 | 133.59 | 22,301,800 |
Jun 04, 2024 | 127.35 | 127.86 | 125.42 | 126.64 | 126.53 | 12,995,500 |
Jun 03, 2024 | 128.13 | 128.84 | 125.15 | 128.17 | 128.06 | 16,134,300 |
May 31, 2024 | 126.35 | 127.32 | 121.01 | 125.00 | 124.89 | 24,153,800 |
May 30, 2024 | 130.30 | 131.67 | 125.70 | 126.29 | 126.18 | 12,666,200 |
May 29, 2024 | 130.00 | 133.10 | 129.90 | 131.58 | 131.47 | 11,242,500 |
May 28, 2024 | 131.76 | 133.30 | 129.27 | 132.67 | 132.55 | 14,143,000 |
May 24, 2024 | 127.82 | 130.40 | 126.60 | 129.49 | 129.38 | 14,028,000 |
May 23, 2024 | 131.77 | 131.95 | 124.66 | 126.27 | 126.16 | 20,747,400 |
May 22, 2024 | 127.79 | 127.87 | 125.24 | 126.28 | 126.17 | 11,190,100 |
May 21, 2024 | 124.20 | 128.82 | 123.28 | 127.50 | 127.39 | 15,717,800 |
May 20, 2024 | 127.13 | 131.02 | 126.64 | 129.00 | 128.89 | 19,123,200 |
May 17, 2024 | 128.36 | 129.03 | 124.86 | 125.29 | 125.18 | 13,774,700 |
May 16, 2024 | 127.93 | 130.13 | 127.05 | 127.89 | 127.78 | 15,874,700 |
May 15, 2024 | 126.23 | 127.95 | 125.44 | 127.81 | 127.70 | 14,265,100 |
May 14, 2024 | 122.99 | 125.04 | 121.67 | 124.81 | 124.70 | 13,887,700 |
May 13, 2024 | 122.93 | 124.11 | 121.65 | 123.00 | 122.89 | 16,643,200 |
May 10, 2024 | 120.04 | 121.85 | 119.18 | 121.24 | 121.13 | 13,922,400 |
May 09, 2024 | 119.32 | 119.63 | 117.44 | 117.81 | 117.71 | 11,524,800 |
May 08, 2024 | 118.30 | 120.47 | 118.22 | 119.32 | 119.22 | 10,867,900 |
May 07, 2024 | 120.15 | 121.41 | 119.18 | 119.21 | 119.11 | 12,508,300 |
May 06, 2024 | 119.78 | 121.37 | 118.02 | 120.13 | 120.03 | 22,538,700 |
May 03, 2024 | 115.03 | 115.48 | 113.45 | 114.70 | 114.60 | 15,564,400 |
May 02, 2024 | 111.74 | 112.41 | 109.43 | 112.33 | 112.23 | 15,439,200 |
May 01, 2024 | 110.52 | 113.73 | 108.75 | 109.70 | 109.60 | 16,686,200 |
Apr 30, 2024 | 114.18 | 116.28 | 112.93 | 112.96 | 112.86 | 14,845,600 |
Apr 29, 2024 | 113.81 | 114.75 | 112.11 | 114.36 | 114.26 | 14,419,100 |
Apr 26, 2024 | 112.00 | 115.06 | 111.60 | 114.84 | 114.74 | 20,630,700 |
Apr 25, 2024 | 109.37 | 113.06 | 108.07 | 111.58 | 111.48 | 18,342,800 |
Apr 24, 2024 | 112.72 | 113.95 | 109.23 | 111.78 | 111.68 | 20,505,900 |
Apr 23, 2024 | 109.71 | 112.89 | 108.91 | 112.46 | 112.36 | 17,887,500 |
Apr 22, 2024 | 107.60 | 110.23 | 106.63 | 109.12 | 109.02 | 19,820,900 |
Apr 19, 2024 | 109.66 | 110.88 | 105.72 | 106.77 | 106.68 | 33,744,300 |
Apr 18, 2024 | 116.00 | 117.62 | 111.48 | 111.93 | 111.83 | 32,146,900 |
Apr 17, 2024 | 122.02 | 124.42 | 116.20 | 116.33 | 116.23 | 25,546,500 |
Apr 16, 2024 | 119.53 | 122.55 | 118.36 | 121.77 | 121.66 | 17,452,400 |
Apr 15, 2024 | 123.63 | 124.78 | 120.61 | 121.37 | 121.26 | 17,732,600 |
Apr 12, 2024 | 125.25 | 125.99 | 121.83 | 122.52 | 122.41 | 24,720,100 |
Apr 11, 2024 | 122.90 | 127.56 | 122.08 | 127.51 | 127.40 | 21,745,300 |
Apr 10, 2024 | 120.00 | 124.48 | 119.93 | 122.20 | 122.09 | 22,242,300 |
Apr 09, 2024 | 124.89 | 126.14 | 121.27 | 122.63 | 122.52 | 19,243,800 |
Apr 08, 2024 | 129.06 | 129.70 | 122.61 | 122.95 | 122.84 | 27,955,800 |
Apr 05, 2024 | 124.40 | 125.69 | 121.20 | 123.58 | 123.47 | 23,290,900 |
Apr 04, 2024 | 130.18 | 130.54 | 123.65 | 124.09 | 123.98 | 36,009,900 |
Apr 03, 2024 | 122.20 | 128.28 | 121.33 | 128.01 | 127.90 | 40,130,100 |
Apr 02, 2024 | 122.71 | 123.68 | 120.92 | 122.75 | 122.64 | 25,026,400 |
Apr 01, 2024 | 119.20 | 127.38 | 119.00 | 124.30 | 124.19 | 44,309,400 |
Mar 28, 2024 | 119.44 | 119.63 | 117.35 | 117.89 | 117.79 | 21,047,800 |
Mar 28, 2024 | 0.115 Dividend | |||||
Mar 27, 2024 | 119.30 | 120.11 | 117.08 | 119.25 | 119.03 | 29,320,700 |
Mar 26, 2024 | 119.00 | 122.46 | 118.17 | 118.80 | 118.58 | 44,295,100 |
Mar 25, 2024 | 110.24 | 121.41 | 110.16 | 117.13 | 116.91 | 55,766,100 |
Mar 22, 2024 | 109.31 | 111.34 | 107.05 | 110.21 | 110.01 | 37,249,900 |
Mar 21, 2024 | 113.37 | 113.50 | 108.78 | 109.85 | 109.65 | 89,554,100 |
Mar 20, 2024 | 94.99 | 96.68 | 93.59 | 96.25 | 96.07 | 39,807,400 |
Mar 19, 2024 | 92.58 | 94.16 | 91.00 | 94.00 | 93.83 | 21,054,700 |
Mar 18, 2024 | 96.82 | 97.08 | 93.69 | 93.78 | 93.61 | 23,140,300 |
Mar 15, 2024 | 92.48 | 94.70 | 92.02 | 93.25 | 93.08 | 29,539,200 |
Mar 14, 2024 | 93.30 | 93.45 | 90.30 | 91.43 | 91.26 | 16,718,900 |
Mar 13, 2024 | 95.32 | 95.34 | 93.10 | 94.16 | 93.99 | 16,732,600 |
Mar 12, 2024 | 95.33 | 97.50 | 93.64 | 97.42 | 97.24 | 14,993,700 |
Mar 11, 2024 | 95.90 | 96.46 | 93.53 | 94.51 | 94.34 | 15,673,300 |
Mar 08, 2024 | 99.88 | 101.85 | 97.32 | 97.62 | 97.44 | 22,353,100 |
Mar 07, 2024 | 98.93 | 99.69 | 97.47 | 98.98 | 98.80 | 24,843,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |