Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 143.75 | 147.05 | 143.09 | 146.97 | 146.97 | 192,900 |
Jul 25, 2024 | 142.24 | 143.99 | 141.56 | 142.80 | 142.80 | 216,500 |
Jul 24, 2024 | 143.50 | 144.06 | 141.64 | 141.67 | 141.67 | 235,900 |
Jul 23, 2024 | 144.38 | 145.75 | 142.24 | 143.69 | 143.69 | 393,200 |
Jul 22, 2024 | 139.18 | 140.26 | 138.50 | 139.57 | 139.57 | 233,600 |
Jul 19, 2024 | 143.98 | 143.98 | 138.72 | 139.39 | 139.39 | 289,300 |
Jul 18, 2024 | 142.65 | 144.79 | 142.65 | 143.01 | 143.01 | 219,200 |
Jul 17, 2024 | 142.63 | 144.17 | 142.29 | 143.15 | 143.15 | 197,900 |
Jul 16, 2024 | 142.47 | 144.01 | 142.19 | 142.52 | 142.52 | 197,100 |
Jul 15, 2024 | 141.14 | 142.84 | 140.79 | 141.92 | 141.92 | 162,300 |
Jul 12, 2024 | 139.86 | 141.25 | 138.69 | 140.43 | 140.43 | 143,500 |
Jul 11, 2024 | 139.61 | 140.72 | 139.01 | 139.25 | 139.25 | 157,200 |
Jul 10, 2024 | 137.11 | 138.93 | 137.00 | 138.84 | 138.84 | 116,700 |
Jul 09, 2024 | 138.56 | 139.18 | 137.05 | 137.07 | 137.07 | 173,000 |
Jul 08, 2024 | 139.17 | 140.75 | 138.78 | 138.84 | 138.84 | 79,200 |
Jul 05, 2024 | 137.65 | 138.51 | 137.12 | 138.03 | 138.03 | 228,700 |
Jul 03, 2024 | 140.66 | 141.89 | 137.28 | 137.95 | 137.95 | 87,700 |
Jul 02, 2024 | 139.62 | 141.43 | 139.51 | 141.09 | 141.09 | 124,500 |
Jul 01, 2024 | 141.70 | 141.81 | 139.89 | 140.53 | 140.53 | 137,600 |
Jun 28, 2024 | 140.27 | 140.92 | 139.05 | 140.69 | 140.69 | 331,000 |
Jun 27, 2024 | 138.83 | 140.42 | 137.83 | 140.16 | 140.16 | 140,600 |
Jun 26, 2024 | 140.31 | 140.49 | 138.03 | 138.75 | 138.75 | 96,900 |
Jun 25, 2024 | 142.39 | 142.50 | 140.71 | 141.07 | 141.07 | 117,800 |
Jun 24, 2024 | 141.69 | 143.84 | 141.69 | 142.30 | 142.30 | 117,400 |
Jun 21, 2024 | 143.32 | 143.32 | 140.78 | 141.30 | 141.30 | 398,900 |
Jun 20, 2024 | 141.68 | 143.12 | 141.64 | 142.44 | 142.44 | 120,900 |
Jun 18, 2024 | 141.77 | 143.32 | 140.82 | 141.55 | 141.55 | 143,800 |
Jun 17, 2024 | 139.48 | 141.81 | 139.01 | 141.51 | 141.51 | 78,500 |
Jun 14, 2024 | 138.45 | 139.72 | 138.45 | 139.64 | 139.64 | 104,700 |
Jun 13, 2024 | 140.53 | 140.67 | 139.61 | 140.11 | 140.11 | 70,700 |
Jun 12, 2024 | 140.78 | 141.45 | 139.89 | 140.53 | 140.53 | 72,100 |
Jun 11, 2024 | 140.66 | 140.79 | 139.19 | 140.38 | 140.38 | 119,100 |
Jun 10, 2024 | 141.16 | 141.48 | 140.17 | 141.14 | 141.14 | 88,000 |
Jun 07, 2024 | 142.49 | 143.54 | 141.92 | 142.29 | 142.29 | 93,700 |
Jun 06, 2024 | 141.40 | 142.97 | 141.01 | 142.10 | 142.10 | 98,800 |
Jun 05, 2024 | 143.54 | 143.54 | 141.07 | 142.11 | 142.11 | 104,800 |
Jun 04, 2024 | 142.85 | 143.75 | 141.69 | 143.00 | 143.00 | 107,200 |
Jun 03, 2024 | 146.12 | 146.12 | 142.38 | 143.20 | 143.20 | 103,000 |
May 31, 2024 | 143.24 | 146.47 | 143.24 | 145.98 | 145.98 | 273,000 |
May 31, 2024 | 0.29 Dividend | |||||
May 30, 2024 | 141.76 | 144.28 | 141.53 | 143.52 | 143.23 | 149,800 |
May 29, 2024 | 142.70 | 142.99 | 140.92 | 141.04 | 140.76 | 133,100 |
May 28, 2024 | 145.45 | 145.67 | 143.15 | 143.43 | 143.14 | 136,300 |
May 24, 2024 | 145.28 | 146.26 | 144.57 | 145.88 | 145.59 | 88,400 |
May 23, 2024 | 147.26 | 147.26 | 144.39 | 144.98 | 144.69 | 81,900 |
May 22, 2024 | 146.84 | 148.60 | 146.74 | 147.61 | 147.31 | 88,900 |
May 21, 2024 | 147.04 | 147.71 | 146.33 | 147.21 | 146.91 | 54,200 |
May 20, 2024 | 148.87 | 148.87 | 146.32 | 146.90 | 146.60 | 113,100 |
May 17, 2024 | 148.19 | 148.93 | 147.73 | 148.77 | 148.47 | 206,300 |
May 16, 2024 | 146.35 | 147.86 | 146.06 | 147.46 | 147.16 | 100,400 |
May 15, 2024 | 145.38 | 146.34 | 144.53 | 145.16 | 144.87 | 138,000 |
May 14, 2024 | 145.79 | 146.57 | 145.34 | 145.65 | 145.36 | 84,700 |
May 13, 2024 | 148.18 | 148.18 | 144.84 | 145.06 | 144.77 | 124,900 |
May 10, 2024 | 146.88 | 148.69 | 146.65 | 148.06 | 147.76 | 112,600 |
May 09, 2024 | 146.72 | 147.52 | 146.19 | 146.96 | 146.66 | 126,600 |
May 08, 2024 | 147.55 | 147.85 | 146.46 | 147.07 | 146.77 | 176,400 |
May 07, 2024 | 146.87 | 148.43 | 146.55 | 146.98 | 146.68 | 228,600 |
May 06, 2024 | 144.53 | 146.60 | 144.11 | 146.34 | 146.04 | 117,400 |
May 03, 2024 | 143.05 | 143.89 | 142.28 | 143.57 | 143.28 | 136,900 |
May 02, 2024 | 143.55 | 143.55 | 141.64 | 143.15 | 142.86 | 135,100 |
May 01, 2024 | 141.24 | 144.51 | 141.24 | 143.25 | 142.96 | 178,300 |
Apr 30, 2024 | 142.24 | 142.33 | 140.75 | 141.35 | 141.06 | 170,600 |
Apr 29, 2024 | 144.50 | 144.99 | 141.86 | 142.03 | 141.74 | 178,500 |
Apr 26, 2024 | 145.79 | 145.90 | 143.91 | 144.15 | 143.86 | 144,400 |
Apr 25, 2024 | 147.55 | 147.55 | 145.15 | 146.59 | 146.29 | 144,500 |
Apr 24, 2024 | 145.51 | 147.97 | 145.10 | 147.71 | 147.41 | 219,400 |
Apr 23, 2024 | 143.58 | 148.39 | 142.42 | 145.76 | 145.47 | 314,000 |
Apr 22, 2024 | 141.48 | 142.33 | 139.75 | 141.24 | 140.95 | 210,700 |
Apr 19, 2024 | 138.08 | 140.24 | 137.05 | 140.21 | 139.93 | 204,900 |
Apr 18, 2024 | 136.53 | 137.65 | 136.10 | 137.09 | 136.81 | 122,900 |
Apr 17, 2024 | 137.58 | 137.58 | 135.06 | 135.70 | 135.43 | 171,500 |
Apr 16, 2024 | 136.67 | 138.81 | 136.17 | 137.87 | 137.59 | 173,600 |
Apr 15, 2024 | 138.49 | 138.49 | 136.26 | 136.26 | 135.98 | 101,000 |
Apr 12, 2024 | 137.96 | 138.57 | 136.63 | 137.21 | 136.93 | 135,300 |
Apr 11, 2024 | 141.29 | 141.35 | 138.18 | 138.29 | 138.01 | 142,800 |
Apr 10, 2024 | 141.13 | 141.95 | 140.47 | 141.56 | 141.27 | 100,500 |
Apr 09, 2024 | 144.04 | 144.04 | 140.93 | 141.54 | 141.25 | 109,400 |
Apr 08, 2024 | 144.18 | 144.86 | 143.46 | 143.48 | 143.19 | 154,600 |
Apr 05, 2024 | 145.67 | 146.45 | 144.51 | 144.54 | 144.25 | 192,500 |
Apr 04, 2024 | 147.52 | 147.87 | 145.31 | 145.82 | 145.53 | 135,300 |
Apr 03, 2024 | 147.10 | 148.06 | 145.91 | 146.75 | 146.45 | 140,300 |
Apr 02, 2024 | 147.80 | 147.80 | 145.96 | 146.99 | 146.69 | 201,300 |
Apr 01, 2024 | 148.08 | 148.50 | 146.48 | 147.49 | 147.19 | 120,600 |
Mar 28, 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 148.17 | 98,900 |
Mar 27, 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 148.18 | 105,200 |
Mar 26, 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 145.37 | 117,700 |
Mar 25, 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 145.32 | 80,800 |
Mar 22, 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 146.12 | 106,400 |
Mar 21, 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 146.51 | 169,900 |
Mar 20, 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 145.07 | 186,900 |
Mar 19, 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 145.46 | 125,800 |
Mar 18, 2024 | 146.74 | 147.63 | 145.06 | 145.17 | 144.88 | 115,600 |
Mar 15, 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 146.63 | 441,400 |
Mar 14, 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 145.78 | 116,800 |
Mar 13, 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 147.41 | 106,700 |
Mar 12, 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 147.88 | 103,500 |
Mar 11, 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 147.36 | 110,300 |
Mar 08, 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 146.15 | 160,800 |
Mar 07, 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 146.08 | 145,600 |
Mar 06, 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 148.24 | 160,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |