Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 126.90 | 126.90 | 125.21 | 126.15 | 126.15 | 1,194,900 |
Jul 25, 2024 | 125.57 | 127.47 | 123.52 | 125.56 | 125.56 | 1,466,200 |
Jul 24, 2024 | 128.64 | 129.04 | 125.47 | 125.70 | 125.70 | 1,530,000 |
Jul 23, 2024 | 128.27 | 129.34 | 127.76 | 129.20 | 129.20 | 1,045,700 |
Jul 22, 2024 | 127.50 | 128.89 | 127.16 | 128.34 | 128.34 | 1,129,800 |
Jul 19, 2024 | 126.45 | 126.91 | 125.80 | 126.22 | 126.22 | 1,220,400 |
Jul 18, 2024 | 128.32 | 128.56 | 125.09 | 126.09 | 126.09 | 1,776,500 |
Jul 17, 2024 | 129.56 | 129.78 | 126.80 | 127.42 | 127.42 | 1,834,200 |
Jul 16, 2024 | 130.74 | 131.64 | 128.80 | 131.59 | 131.59 | 1,818,400 |
Jul 15, 2024 | 130.41 | 131.40 | 129.67 | 130.38 | 130.38 | 1,537,200 |
Jul 12, 2024 | 131.87 | 132.04 | 130.04 | 130.17 | 130.17 | 1,557,000 |
Jul 11, 2024 | 134.61 | 134.97 | 131.44 | 131.46 | 131.46 | 2,266,100 |
Jul 10, 2024 | 133.07 | 135.01 | 132.88 | 134.62 | 134.62 | 1,920,300 |
Jul 09, 2024 | 130.02 | 132.94 | 129.79 | 132.09 | 132.09 | 2,164,400 |
Jul 08, 2024 | 129.73 | 131.05 | 129.25 | 130.12 | 130.12 | 1,688,200 |
Jul 05, 2024 | 129.72 | 130.05 | 128.12 | 129.09 | 129.09 | 1,435,100 |
Jul 05, 2024 | 0.52 Dividend | |||||
Jul 03, 2024 | 130.02 | 130.57 | 128.72 | 130.26 | 129.74 | 904,000 |
Jul 02, 2024 | 128.76 | 130.65 | 128.74 | 129.88 | 129.36 | 1,751,500 |
Jul 01, 2024 | 129.46 | 131.02 | 128.60 | 130.24 | 129.72 | 2,468,400 |
Jun 28, 2024 | 129.47 | 130.18 | 128.31 | 128.80 | 128.29 | 3,197,100 |
Jun 27, 2024 | 128.27 | 129.36 | 128.08 | 129.03 | 128.51 | 1,575,100 |
Jun 26, 2024 | 127.15 | 128.51 | 126.43 | 128.43 | 127.92 | 2,023,900 |
Jun 25, 2024 | 126.70 | 128.07 | 126.36 | 127.73 | 127.22 | 1,981,000 |
Jun 24, 2024 | 126.74 | 128.34 | 126.37 | 126.38 | 125.88 | 1,797,100 |
Jun 21, 2024 | 126.90 | 128.51 | 125.67 | 127.64 | 127.13 | 4,282,900 |
Jun 20, 2024 | 129.00 | 130.87 | 126.60 | 127.47 | 126.96 | 3,039,700 |
Jun 18, 2024 | 126.21 | 129.65 | 126.17 | 128.71 | 128.20 | 2,575,800 |
Jun 17, 2024 | 126.33 | 127.30 | 123.57 | 126.04 | 125.54 | 1,934,000 |
Jun 14, 2024 | 126.04 | 127.16 | 125.81 | 126.17 | 125.67 | 1,398,400 |
Jun 13, 2024 | 125.42 | 127.63 | 125.28 | 127.30 | 126.79 | 1,604,400 |
Jun 12, 2024 | 126.28 | 127.97 | 125.24 | 125.73 | 125.23 | 2,239,400 |
Jun 11, 2024 | 122.81 | 125.78 | 122.35 | 125.47 | 124.97 | 2,850,500 |
Jun 10, 2024 | 120.42 | 122.91 | 120.28 | 122.91 | 122.42 | 1,652,000 |
Jun 07, 2024 | 120.96 | 121.53 | 120.01 | 120.98 | 120.50 | 1,383,600 |
Jun 06, 2024 | 121.99 | 122.22 | 120.41 | 121.47 | 120.99 | 2,398,400 |
Jun 05, 2024 | 120.00 | 122.30 | 119.64 | 122.26 | 121.77 | 2,370,800 |
Jun 04, 2024 | 119.00 | 119.72 | 117.92 | 119.00 | 118.52 | 2,622,200 |
Jun 03, 2024 | 117.93 | 119.16 | 115.02 | 118.96 | 118.49 | 3,727,900 |
May 31, 2024 | 119.50 | 121.48 | 116.51 | 120.43 | 119.95 | 6,128,500 |
May 30, 2024 | 118.68 | 118.68 | 116.32 | 116.50 | 116.03 | 3,669,600 |
May 29, 2024 | 116.48 | 118.06 | 116.38 | 117.50 | 117.03 | 2,708,700 |
May 28, 2024 | 115.94 | 118.36 | 115.72 | 118.01 | 117.54 | 3,238,900 |
May 24, 2024 | 114.71 | 116.01 | 114.41 | 115.67 | 115.21 | 1,351,100 |
May 23, 2024 | 115.53 | 115.95 | 113.83 | 114.04 | 113.58 | 1,548,900 |
May 22, 2024 | 113.44 | 114.22 | 113.10 | 114.11 | 113.65 | 1,746,000 |
May 21, 2024 | 111.53 | 113.12 | 111.50 | 112.95 | 112.50 | 1,693,700 |
May 20, 2024 | 110.82 | 112.48 | 110.35 | 112.28 | 111.83 | 2,097,500 |
May 17, 2024 | 110.56 | 110.82 | 109.87 | 110.47 | 110.03 | 2,257,700 |
May 16, 2024 | 110.06 | 110.81 | 109.70 | 109.75 | 109.31 | 1,545,200 |
May 15, 2024 | 109.50 | 110.90 | 109.22 | 110.62 | 110.18 | 2,873,100 |
May 14, 2024 | 108.63 | 109.47 | 108.06 | 109.04 | 108.60 | 2,814,800 |
May 13, 2024 | 109.02 | 109.29 | 107.89 | 108.15 | 107.72 | 1,841,800 |
May 10, 2024 | 108.84 | 109.11 | 107.72 | 108.50 | 108.07 | 1,703,400 |
May 09, 2024 | 109.46 | 109.73 | 107.20 | 108.18 | 107.75 | 1,852,000 |
May 08, 2024 | 107.00 | 109.52 | 106.84 | 109.48 | 109.04 | 1,703,700 |
May 07, 2024 | 108.28 | 108.81 | 106.85 | 107.36 | 106.93 | 1,325,000 |
May 06, 2024 | 105.25 | 108.10 | 105.14 | 107.95 | 107.52 | 3,381,900 |
May 03, 2024 | 103.25 | 104.73 | 103.04 | 104.64 | 104.22 | 2,463,500 |
May 02, 2024 | 102.00 | 102.40 | 100.24 | 102.12 | 101.71 | 1,196,600 |
May 01, 2024 | 101.36 | 102.63 | 100.88 | 100.99 | 100.59 | 1,012,300 |
Apr 30, 2024 | 101.82 | 103.23 | 101.82 | 102.21 | 101.80 | 1,274,700 |
Apr 29, 2024 | 101.51 | 102.75 | 101.45 | 102.48 | 102.07 | 1,378,500 |
Apr 26, 2024 | 101.18 | 102.05 | 100.24 | 101.33 | 100.93 | 2,124,800 |
Apr 25, 2024 | 99.39 | 101.48 | 98.85 | 100.94 | 100.54 | 1,581,300 |
Apr 24, 2024 | 100.28 | 101.33 | 99.29 | 100.06 | 99.66 | 1,292,600 |
Apr 23, 2024 | 98.35 | 99.85 | 97.89 | 99.42 | 99.02 | 1,746,600 |
Apr 22, 2024 | 98.74 | 98.76 | 97.31 | 97.91 | 97.52 | 1,830,500 |
Apr 19, 2024 | 99.84 | 100.74 | 97.75 | 97.95 | 97.56 | 1,692,500 |
Apr 18, 2024 | 101.03 | 101.89 | 99.73 | 100.14 | 99.74 | 1,031,700 |
Apr 17, 2024 | 103.33 | 103.33 | 100.54 | 100.91 | 100.51 | 1,110,800 |
Apr 16, 2024 | 102.27 | 102.79 | 101.30 | 102.54 | 102.13 | 1,362,400 |
Apr 15, 2024 | 102.80 | 103.62 | 101.85 | 102.37 | 101.96 | 1,902,400 |
Apr 12, 2024 | 103.71 | 103.99 | 101.66 | 101.81 | 101.40 | 1,346,700 |
Apr 11, 2024 | 103.30 | 104.96 | 102.77 | 104.86 | 104.44 | 1,320,500 |
Apr 10, 2024 | 103.02 | 103.42 | 102.07 | 102.60 | 102.19 | 1,109,900 |
Apr 09, 2024 | 106.04 | 106.90 | 103.50 | 104.15 | 103.73 | 1,282,100 |
Apr 08, 2024 | 105.60 | 106.07 | 104.86 | 105.82 | 105.40 | 1,581,500 |
Apr 05, 2024 | 105.35 | 105.46 | 104.17 | 105.05 | 104.63 | 1,017,100 |
Apr 04, 2024 | 107.41 | 108.82 | 104.45 | 104.80 | 104.38 | 2,552,300 |
Apr 04, 2024 | 0.5 Dividend | |||||
Apr 03, 2024 | 104.33 | 106.89 | 104.26 | 106.48 | 105.56 | 1,813,300 |
Apr 02, 2024 | 104.21 | 104.75 | 103.58 | 104.72 | 103.81 | 991,400 |
Apr 01, 2024 | 104.73 | 105.49 | 104.51 | 105.04 | 104.13 | 1,473,300 |
Mar 28, 2024 | 104.97 | 105.77 | 104.80 | 104.97 | 104.06 | 1,363,500 |
Mar 27, 2024 | 105.47 | 105.55 | 104.30 | 105.22 | 104.31 | 956,300 |
Mar 26, 2024 | 105.43 | 105.78 | 104.64 | 104.72 | 103.81 | 1,194,300 |
Mar 25, 2024 | 104.54 | 105.58 | 104.10 | 104.92 | 104.01 | 1,214,100 |
Mar 22, 2024 | 105.26 | 105.28 | 104.26 | 104.73 | 103.82 | 1,040,000 |
Mar 21, 2024 | 105.00 | 105.54 | 104.37 | 105.07 | 104.16 | 1,432,200 |
Mar 20, 2024 | 103.00 | 104.45 | 102.93 | 104.44 | 103.53 | 1,730,200 |
Mar 19, 2024 | 101.44 | 103.41 | 100.66 | 103.31 | 102.41 | 1,574,700 |
Mar 18, 2024 | 102.60 | 103.06 | 101.76 | 101.80 | 100.92 | 1,542,500 |
Mar 15, 2024 | 101.25 | 102.42 | 101.07 | 102.35 | 101.46 | 7,019,900 |
Mar 14, 2024 | 103.01 | 103.21 | 101.55 | 102.13 | 101.24 | 2,007,900 |
Mar 13, 2024 | 102.79 | 103.20 | 101.51 | 103.19 | 102.30 | 2,420,900 |
Mar 12, 2024 | 103.72 | 103.96 | 101.92 | 102.53 | 101.64 | 1,747,600 |
Mar 11, 2024 | 102.85 | 103.36 | 101.87 | 102.77 | 101.88 | 1,635,900 |
Mar 08, 2024 | 104.78 | 105.80 | 103.25 | 103.26 | 102.36 | 1,630,900 |
Mar 07, 2024 | 105.52 | 105.79 | 103.64 | 104.25 | 103.35 | 2,354,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |