Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 121.18 | 123.27 | 120.39 | 122.68 | 122.68 | 3,373,900 |
Jul 25, 2024 | 123.74 | 124.23 | 120.26 | 120.43 | 120.43 | 3,402,100 |
Jul 24, 2024 | 125.41 | 126.95 | 122.85 | 123.08 | 123.08 | 4,082,500 |
Jul 23, 2024 | 125.96 | 126.59 | 124.60 | 125.68 | 125.68 | 3,708,200 |
Jul 22, 2024 | 124.65 | 127.25 | 123.55 | 126.66 | 126.66 | 6,266,100 |
Jul 19, 2024 | 122.96 | 123.78 | 121.63 | 123.75 | 123.75 | 3,485,200 |
Jul 18, 2024 | 122.50 | 127.32 | 122.08 | 122.62 | 122.62 | 4,631,900 |
Jul 17, 2024 | 124.44 | 129.16 | 121.89 | 123.21 | 123.21 | 8,941,300 |
Jul 16, 2024 | 122.17 | 122.17 | 120.90 | 121.49 | 121.49 | 4,508,600 |
Jul 15, 2024 | 120.35 | 121.35 | 119.15 | 121.14 | 121.14 | 3,264,700 |
Jul 12, 2024 | 122.00 | 122.61 | 119.84 | 120.15 | 120.15 | 4,003,400 |
Jul 11, 2024 | 118.48 | 120.86 | 118.07 | 120.41 | 120.41 | 4,242,900 |
Jul 10, 2024 | 115.01 | 116.65 | 114.33 | 116.54 | 116.54 | 2,998,300 |
Jul 09, 2024 | 114.77 | 115.08 | 112.82 | 114.45 | 114.45 | 2,196,100 |
Jul 08, 2024 | 114.63 | 115.20 | 113.81 | 114.41 | 114.41 | 2,185,700 |
Jul 05, 2024 | 113.68 | 114.94 | 113.09 | 114.46 | 114.46 | 2,252,300 |
Jul 03, 2024 | 113.69 | 114.37 | 112.90 | 113.30 | 113.30 | 1,339,500 |
Jul 02, 2024 | 112.65 | 113.56 | 111.05 | 113.21 | 113.21 | 2,945,400 |
Jul 01, 2024 | 112.00 | 113.58 | 111.18 | 111.95 | 111.95 | 2,405,800 |
Jun 28, 2024 | 111.92 | 112.74 | 110.36 | 112.31 | 112.31 | 5,436,400 |
Jun 27, 2024 | 110.52 | 111.99 | 109.89 | 111.35 | 111.35 | 3,174,300 |
Jun 26, 2024 | 108.96 | 111.31 | 108.60 | 110.41 | 110.41 | 3,385,000 |
Jun 25, 2024 | 111.52 | 111.53 | 109.65 | 109.83 | 109.83 | 3,043,300 |
Jun 24, 2024 | 109.45 | 113.15 | 109.31 | 111.63 | 111.63 | 2,924,200 |
Jun 21, 2024 | 109.38 | 109.96 | 108.46 | 109.40 | 109.40 | 6,715,200 |
Jun 20, 2024 | 109.40 | 110.18 | 108.80 | 109.16 | 109.16 | 4,760,600 |
Jun 18, 2024 | 111.28 | 112.00 | 109.98 | 110.05 | 110.05 | 4,337,100 |
Jun 17, 2024 | 110.49 | 112.01 | 110.04 | 111.28 | 111.28 | 2,696,200 |
Jun 17, 2024 | 0.96 Dividend | |||||
Jun 14, 2024 | 111.94 | 112.44 | 110.42 | 112.29 | 111.33 | 3,672,400 |
Jun 13, 2024 | 113.24 | 113.44 | 111.45 | 112.38 | 111.42 | 3,122,200 |
Jun 12, 2024 | 114.06 | 115.99 | 112.44 | 112.81 | 111.85 | 4,650,500 |
Jun 11, 2024 | 110.92 | 112.37 | 110.08 | 111.58 | 110.63 | 7,061,100 |
Jun 10, 2024 | 109.80 | 111.33 | 109.07 | 111.17 | 110.22 | 5,780,800 |
Jun 07, 2024 | 108.05 | 110.28 | 107.80 | 110.20 | 109.26 | 4,786,900 |
Jun 06, 2024 | 107.99 | 110.24 | 107.60 | 110.01 | 109.07 | 3,144,300 |
Jun 05, 2024 | 109.00 | 109.44 | 107.52 | 108.74 | 107.81 | 2,824,700 |
Jun 04, 2024 | 106.50 | 109.87 | 106.50 | 108.77 | 107.84 | 5,538,500 |
Jun 03, 2024 | 110.77 | 111.00 | 106.96 | 107.40 | 106.48 | 3,262,400 |
May 31, 2024 | 107.75 | 110.66 | 107.56 | 110.49 | 109.55 | 14,977,800 |
May 30, 2024 | 105.92 | 107.67 | 105.40 | 107.57 | 106.65 | 4,325,700 |
May 29, 2024 | 103.68 | 105.08 | 103.09 | 105.00 | 104.10 | 2,945,800 |
May 28, 2024 | 105.74 | 106.23 | 104.37 | 105.00 | 104.10 | 4,857,000 |
May 24, 2024 | 105.95 | 106.13 | 104.52 | 104.75 | 103.85 | 3,107,600 |
May 23, 2024 | 109.19 | 109.40 | 105.40 | 105.64 | 104.74 | 4,364,600 |
May 22, 2024 | 110.12 | 111.40 | 108.57 | 109.22 | 108.29 | 3,158,100 |
May 21, 2024 | 111.53 | 111.72 | 109.75 | 110.60 | 109.65 | 2,524,900 |
May 20, 2024 | 111.18 | 113.03 | 110.63 | 112.05 | 111.09 | 3,941,400 |
May 17, 2024 | 111.13 | 111.54 | 110.22 | 111.50 | 110.55 | 3,260,600 |
May 16, 2024 | 110.55 | 111.90 | 110.20 | 110.79 | 109.84 | 4,232,400 |
May 15, 2024 | 110.60 | 111.48 | 109.37 | 109.99 | 109.05 | 4,347,500 |
May 14, 2024 | 108.86 | 109.86 | 108.04 | 108.28 | 107.35 | 3,727,300 |
May 13, 2024 | 108.32 | 109.01 | 107.21 | 107.68 | 106.76 | 3,043,100 |
May 10, 2024 | 108.46 | 108.51 | 106.98 | 107.49 | 106.57 | 2,872,800 |
May 09, 2024 | 106.50 | 108.36 | 106.04 | 108.15 | 107.23 | 4,208,800 |
May 08, 2024 | 106.95 | 107.33 | 105.30 | 105.88 | 104.97 | 2,947,700 |
May 07, 2024 | 106.48 | 107.99 | 105.48 | 107.76 | 106.84 | 4,088,000 |
May 06, 2024 | 106.38 | 106.62 | 104.20 | 104.67 | 103.78 | 4,259,700 |
May 03, 2024 | 106.75 | 108.08 | 105.40 | 105.89 | 104.98 | 3,517,600 |
May 02, 2024 | 103.81 | 104.57 | 101.11 | 104.53 | 103.64 | 5,836,200 |
May 01, 2024 | 101.86 | 104.13 | 101.63 | 101.88 | 101.01 | 5,526,200 |
Apr 30, 2024 | 102.51 | 104.01 | 102.00 | 102.05 | 101.18 | 5,607,900 |
Apr 29, 2024 | 105.46 | 105.57 | 104.16 | 105.01 | 104.11 | 2,840,500 |
Apr 26, 2024 | 103.43 | 104.63 | 102.76 | 104.06 | 103.17 | 4,037,600 |
Apr 25, 2024 | 102.01 | 104.07 | 101.64 | 103.35 | 102.47 | 3,798,800 |
Apr 24, 2024 | 103.78 | 104.59 | 102.40 | 103.18 | 102.30 | 4,819,700 |
Apr 23, 2024 | 104.54 | 105.61 | 104.07 | 104.83 | 103.93 | 4,232,300 |
Apr 22, 2024 | 103.80 | 104.57 | 102.55 | 104.08 | 103.19 | 3,673,000 |
Apr 19, 2024 | 104.64 | 104.87 | 102.52 | 103.49 | 102.61 | 6,931,100 |
Apr 18, 2024 | 105.96 | 106.29 | 103.60 | 104.69 | 103.79 | 6,310,200 |
Apr 17, 2024 | 108.70 | 111.50 | 105.56 | 106.49 | 105.58 | 11,034,000 |
Apr 16, 2024 | 115.63 | 115.92 | 113.97 | 114.74 | 113.76 | 5,666,400 |
Apr 15, 2024 | 119.92 | 119.98 | 115.19 | 115.79 | 114.80 | 3,993,800 |
Apr 12, 2024 | 119.99 | 120.47 | 118.50 | 119.00 | 117.98 | 3,735,300 |
Apr 11, 2024 | 121.22 | 122.31 | 118.89 | 120.25 | 119.22 | 4,098,100 |
Apr 10, 2024 | 121.79 | 122.08 | 119.12 | 120.62 | 119.59 | 4,753,000 |
Apr 09, 2024 | 126.37 | 126.80 | 125.59 | 126.26 | 125.18 | 2,965,800 |
Apr 08, 2024 | 125.22 | 126.29 | 124.74 | 126.17 | 125.09 | 2,821,600 |
Apr 05, 2024 | 124.03 | 124.92 | 123.25 | 124.74 | 123.67 | 5,099,600 |
Apr 04, 2024 | 128.24 | 128.71 | 124.32 | 124.69 | 123.62 | 4,335,800 |
Apr 03, 2024 | 125.07 | 126.66 | 124.62 | 126.09 | 125.01 | 3,585,000 |
Apr 02, 2024 | 126.88 | 127.15 | 124.84 | 125.58 | 124.51 | 3,187,400 |
Apr 01, 2024 | 130.22 | 130.77 | 127.45 | 127.92 | 126.83 | 1,762,900 |
Mar 28, 2024 | 129.41 | 130.54 | 129.10 | 130.22 | 129.11 | 3,676,100 |
Mar 27, 2024 | 126.92 | 129.09 | 126.84 | 128.86 | 127.76 | 3,202,100 |
Mar 26, 2024 | 126.52 | 127.07 | 125.07 | 125.14 | 124.07 | 3,567,300 |
Mar 25, 2024 | 128.90 | 128.94 | 127.11 | 127.13 | 126.04 | 2,472,700 |
Mar 22, 2024 | 130.20 | 130.20 | 128.01 | 128.62 | 127.52 | 2,738,500 |
Mar 21, 2024 | 128.97 | 130.43 | 128.31 | 129.89 | 128.78 | 3,020,100 |
Mar 20, 2024 | 127.20 | 129.29 | 126.68 | 128.70 | 127.60 | 2,565,700 |
Mar 19, 2024 | 128.08 | 128.85 | 126.96 | 127.85 | 126.76 | 2,641,200 |
Mar 18, 2024 | 128.80 | 129.81 | 127.88 | 128.14 | 127.04 | 2,274,300 |
Mar 15, 2024 | 127.81 | 130.29 | 127.38 | 129.02 | 127.92 | 6,698,800 |
Mar 15, 2024 | 0.96 Dividend | |||||
Mar 14, 2024 | 132.91 | 133.18 | 129.50 | 130.75 | 128.68 | 3,076,000 |
Mar 13, 2024 | 134.71 | 135.27 | 132.70 | 133.33 | 131.22 | 3,061,400 |
Mar 12, 2024 | 133.60 | 135.00 | 132.79 | 134.57 | 132.44 | 1,729,200 |
Mar 11, 2024 | 134.69 | 135.76 | 133.15 | 134.12 | 132.00 | 2,068,900 |
Mar 08, 2024 | 133.74 | 135.43 | 133.43 | 135.07 | 132.93 | 2,942,200 |
Mar 07, 2024 | 134.04 | 134.56 | 131.97 | 132.74 | 130.64 | 2,080,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |