Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 125.16 | 126.59 | 123.03 | 126.46 | 126.46 | 2,617,200 |
Jul 25, 2024 | 128.44 | 129.97 | 120.35 | 124.34 | 124.34 | 6,539,000 |
Jul 24, 2024 | 149.62 | 150.70 | 143.18 | 143.54 | 143.54 | 3,150,200 |
Jul 23, 2024 | 151.84 | 154.14 | 151.57 | 152.27 | 152.27 | 1,309,100 |
Jul 22, 2024 | 151.00 | 155.18 | 149.10 | 154.46 | 154.46 | 2,252,100 |
Jul 19, 2024 | 149.02 | 150.28 | 146.00 | 146.42 | 146.42 | 2,001,000 |
Jul 18, 2024 | 151.83 | 153.53 | 147.14 | 149.52 | 149.52 | 2,945,700 |
Jul 17, 2024 | 158.65 | 159.68 | 152.16 | 152.35 | 152.35 | 3,141,600 |
Jul 16, 2024 | 161.21 | 163.21 | 158.97 | 163.00 | 163.00 | 1,472,000 |
Jul 15, 2024 | 157.18 | 161.15 | 157.08 | 159.49 | 159.49 | 2,113,500 |
Jul 12, 2024 | 155.98 | 158.86 | 154.56 | 156.33 | 156.33 | 1,907,500 |
Jul 11, 2024 | 161.22 | 161.22 | 154.47 | 154.80 | 154.80 | 2,082,600 |
Jul 10, 2024 | 154.36 | 159.61 | 153.82 | 159.13 | 159.13 | 1,783,300 |
Jul 09, 2024 | 154.64 | 156.11 | 153.10 | 153.48 | 153.48 | 1,223,300 |
Jul 08, 2024 | 152.16 | 154.90 | 151.82 | 154.17 | 154.17 | 1,518,900 |
Jul 05, 2024 | 152.67 | 152.67 | 149.90 | 151.20 | 151.20 | 929,900 |
Jul 03, 2024 | 150.00 | 152.67 | 148.84 | 151.70 | 151.70 | 990,200 |
Jul 02, 2024 | 147.00 | 150.74 | 145.43 | 149.60 | 149.60 | 1,203,700 |
Jul 01, 2024 | 148.00 | 148.77 | 145.45 | 147.77 | 147.77 | 1,159,600 |
Jun 28, 2024 | 148.85 | 151.52 | 146.37 | 148.29 | 148.29 | 2,826,200 |
Jun 27, 2024 | 147.00 | 148.25 | 145.83 | 147.57 | 147.57 | 1,365,300 |
Jun 26, 2024 | 147.27 | 148.00 | 144.77 | 146.87 | 146.87 | 1,343,400 |
Jun 25, 2024 | 145.81 | 148.01 | 144.28 | 147.57 | 147.57 | 2,016,800 |
Jun 24, 2024 | 146.73 | 148.90 | 145.27 | 145.53 | 145.53 | 1,785,700 |
Jun 21, 2024 | 147.60 | 149.54 | 146.27 | 148.45 | 148.45 | 6,175,700 |
Jun 20, 2024 | 150.52 | 150.84 | 146.18 | 147.95 | 147.95 | 3,293,600 |
Jun 18, 2024 | 147.31 | 151.95 | 146.98 | 151.75 | 151.75 | 2,893,200 |
Jun 17, 2024 | 144.57 | 144.99 | 141.50 | 144.74 | 144.74 | 2,452,000 |
Jun 14, 2024 | 144.88 | 146.51 | 144.69 | 145.06 | 145.06 | 1,060,200 |
Jun 13, 2024 | 145.44 | 148.07 | 144.86 | 147.64 | 147.64 | 1,282,600 |
Jun 12, 2024 | 147.48 | 152.23 | 147.10 | 148.86 | 148.86 | 2,573,500 |
Jun 11, 2024 | 142.01 | 144.56 | 141.21 | 144.45 | 144.45 | 1,238,700 |
Jun 10, 2024 | 139.30 | 144.17 | 139.30 | 143.08 | 143.08 | 1,467,700 |
Jun 07, 2024 | 142.82 | 144.43 | 139.43 | 140.90 | 140.90 | 1,253,100 |
Jun 06, 2024 | 144.26 | 144.71 | 142.81 | 143.23 | 143.23 | 1,319,100 |
Jun 05, 2024 | 142.00 | 145.54 | 141.06 | 145.39 | 145.39 | 2,182,900 |
Jun 04, 2024 | 140.35 | 141.78 | 138.57 | 139.62 | 139.62 | 2,583,500 |
Jun 03, 2024 | 143.84 | 145.64 | 138.95 | 141.02 | 141.02 | 1,730,500 |
May 31, 2024 | 141.33 | 142.66 | 135.96 | 140.94 | 140.94 | 3,212,800 |
May 30, 2024 | 142.08 | 142.66 | 140.13 | 141.27 | 141.27 | 2,274,400 |
May 29, 2024 | 142.43 | 144.12 | 141.72 | 141.87 | 141.87 | 2,079,800 |
May 28, 2024 | 144.22 | 146.53 | 143.04 | 145.23 | 145.23 | 2,087,500 |
May 24, 2024 | 141.19 | 145.01 | 141.19 | 144.01 | 144.01 | 2,134,000 |
May 23, 2024 | 145.22 | 145.64 | 138.93 | 140.25 | 140.25 | 2,292,400 |
May 22, 2024 | 140.73 | 143.01 | 139.69 | 142.86 | 142.86 | 2,062,300 |
May 21, 2024 | 137.75 | 140.64 | 137.39 | 140.27 | 140.27 | 1,913,800 |
May 21, 2024 | 0.12 Dividend | |||||
May 20, 2024 | 135.00 | 140.22 | 134.69 | 139.51 | 139.39 | 3,406,100 |
May 17, 2024 | 132.59 | 133.46 | 130.90 | 131.91 | 131.80 | 1,968,100 |
May 16, 2024 | 131.73 | 132.76 | 131.17 | 131.49 | 131.38 | 2,407,800 |
May 15, 2024 | 129.33 | 132.65 | 128.52 | 131.95 | 131.84 | 3,351,700 |
May 14, 2024 | 124.81 | 127.38 | 124.81 | 127.11 | 127.00 | 1,738,700 |
May 13, 2024 | 123.00 | 125.94 | 122.91 | 124.85 | 124.74 | 2,206,300 |
May 10, 2024 | 123.72 | 124.10 | 122.24 | 122.92 | 122.81 | 1,386,300 |
May 09, 2024 | 120.56 | 123.10 | 120.26 | 122.61 | 122.50 | 1,927,000 |
May 08, 2024 | 119.00 | 120.76 | 118.47 | 120.43 | 120.33 | 1,795,000 |
May 07, 2024 | 123.04 | 123.65 | 120.78 | 121.09 | 120.99 | 2,750,500 |
May 06, 2024 | 121.20 | 122.28 | 120.17 | 121.95 | 121.85 | 2,078,500 |
May 03, 2024 | 120.06 | 121.86 | 119.10 | 120.44 | 120.34 | 2,694,100 |
May 02, 2024 | 115.87 | 117.60 | 114.01 | 117.39 | 117.29 | 2,468,900 |
May 01, 2024 | 115.05 | 117.23 | 111.79 | 113.74 | 113.64 | 3,360,100 |
Apr 30, 2024 | 117.37 | 118.83 | 116.25 | 116.32 | 116.22 | 2,337,700 |
Apr 29, 2024 | 114.14 | 118.64 | 114.00 | 118.29 | 118.19 | 2,185,300 |
Apr 26, 2024 | 110.44 | 114.67 | 110.27 | 114.13 | 114.03 | 5,205,500 |
Apr 25, 2024 | 107.42 | 109.84 | 104.00 | 108.91 | 108.82 | 7,876,500 |
Apr 24, 2024 | 102.09 | 102.67 | 99.47 | 100.70 | 100.61 | 2,437,300 |
Apr 23, 2024 | 98.05 | 100.35 | 98.05 | 99.85 | 99.76 | 1,927,800 |
Apr 22, 2024 | 97.10 | 98.70 | 96.20 | 97.76 | 97.68 | 2,302,900 |
Apr 19, 2024 | 100.13 | 100.66 | 95.80 | 95.97 | 95.89 | 2,919,500 |
Apr 18, 2024 | 101.42 | 102.56 | 100.02 | 100.20 | 100.11 | 2,113,800 |
Apr 17, 2024 | 104.62 | 104.93 | 101.54 | 102.07 | 101.98 | 2,237,600 |
Apr 16, 2024 | 104.96 | 106.19 | 103.89 | 104.93 | 104.84 | 1,269,400 |
Apr 15, 2024 | 107.44 | 107.99 | 103.94 | 104.42 | 104.33 | 1,605,200 |
Apr 12, 2024 | 107.61 | 108.72 | 105.24 | 105.87 | 105.78 | 1,840,500 |
Apr 11, 2024 | 107.68 | 109.53 | 105.82 | 109.46 | 109.37 | 1,905,300 |
Apr 10, 2024 | 108.35 | 109.09 | 105.77 | 106.40 | 106.31 | 1,516,900 |
Apr 09, 2024 | 108.94 | 111.26 | 108.71 | 111.19 | 111.09 | 1,439,400 |
Apr 08, 2024 | 107.96 | 109.16 | 107.67 | 107.82 | 107.73 | 1,154,700 |
Apr 05, 2024 | 105.87 | 107.73 | 105.70 | 107.27 | 107.18 | 1,143,900 |
Apr 04, 2024 | 110.66 | 111.05 | 105.61 | 105.95 | 105.86 | 2,475,900 |
Apr 03, 2024 | 108.96 | 110.42 | 108.48 | 108.85 | 108.76 | 1,595,600 |
Apr 02, 2024 | 111.27 | 111.69 | 109.28 | 110.14 | 110.05 | 1,187,200 |
Apr 01, 2024 | 112.85 | 114.83 | 111.88 | 112.95 | 112.85 | 1,346,600 |
Mar 28, 2024 | 111.64 | 113.28 | 111.57 | 112.83 | 112.73 | 2,046,900 |
Mar 27, 2024 | 108.99 | 111.68 | 108.52 | 111.54 | 111.44 | 1,256,500 |
Mar 26, 2024 | 109.18 | 110.22 | 107.99 | 108.14 | 108.05 | 1,732,700 |
Mar 25, 2024 | 108.79 | 110.25 | 108.62 | 108.90 | 108.81 | 1,561,800 |
Mar 22, 2024 | 110.92 | 112.27 | 110.67 | 110.75 | 110.65 | 1,812,700 |
Mar 21, 2024 | 109.36 | 113.00 | 108.85 | 111.45 | 111.35 | 2,562,700 |
Mar 20, 2024 | 104.15 | 107.80 | 104.15 | 107.11 | 107.02 | 2,435,200 |
Mar 19, 2024 | 101.82 | 103.79 | 101.50 | 103.48 | 103.39 | 2,253,300 |
Mar 18, 2024 | 104.25 | 105.24 | 102.69 | 102.86 | 102.77 | 1,767,200 |
Mar 15, 2024 | 102.61 | 104.34 | 102.53 | 103.06 | 102.97 | 3,409,700 |
Mar 14, 2024 | 105.83 | 106.23 | 102.74 | 103.85 | 103.76 | 1,646,700 |
Mar 13, 2024 | 106.69 | 108.32 | 104.81 | 105.45 | 105.36 | 1,808,400 |
Mar 12, 2024 | 107.04 | 108.42 | 105.25 | 108.20 | 108.11 | 1,505,400 |
Mar 11, 2024 | 105.81 | 106.60 | 104.56 | 106.35 | 106.26 | 1,565,600 |
Mar 08, 2024 | 110.56 | 110.92 | 106.08 | 106.12 | 106.03 | 1,632,200 |
Mar 07, 2024 | 107.23 | 110.55 | 107.04 | 109.99 | 109.90 | 1,576,700 |
Mar 06, 2024 | 105.99 | 107.78 | 105.76 | 106.75 | 106.66 | 1,497,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |