Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 138.09 | 140.10 | 136.22 | 139.21 | 139.21 | 523,700 |
25 Jul 2024 | 133.57 | 137.44 | 132.35 | 135.28 | 135.28 | 571,500 |
24 Jul 2024 | 138.70 | 140.99 | 132.09 | 132.63 | 132.63 | 761,400 |
23 Jul 2024 | 143.05 | 146.52 | 142.26 | 145.00 | 145.00 | 377,500 |
22 Jul 2024 | 143.92 | 145.40 | 140.75 | 144.57 | 144.57 | 383,100 |
19 Jul 2024 | 144.73 | 145.03 | 140.71 | 141.83 | 141.83 | 532,400 |
18 Jul 2024 | 145.00 | 148.70 | 143.19 | 144.43 | 144.43 | 341,400 |
17 Jul 2024 | 149.55 | 151.58 | 144.89 | 145.00 | 145.00 | 512,800 |
16 Jul 2024 | 145.75 | 153.32 | 145.75 | 152.57 | 152.57 | 480,300 |
15 Jul 2024 | 144.02 | 147.60 | 142.83 | 144.76 | 144.76 | 446,900 |
12 Jul 2024 | 143.43 | 146.26 | 142.91 | 143.13 | 143.13 | 423,300 |
11 Jul 2024 | 142.96 | 146.23 | 140.79 | 142.20 | 142.20 | 948,800 |
10 Jul 2024 | 132.10 | 139.82 | 131.75 | 139.65 | 139.65 | 664,900 |
09 Jul 2024 | 130.99 | 132.44 | 129.86 | 129.88 | 129.88 | 339,700 |
08 Jul 2024 | 131.10 | 132.48 | 130.50 | 131.08 | 131.08 | 399,700 |
05 Jul 2024 | 131.72 | 132.40 | 130.09 | 130.90 | 130.90 | 332,900 |
03 Jul 2024 | 131.99 | 135.66 | 131.59 | 132.37 | 132.37 | 247,300 |
02 Jul 2024 | 132.21 | 134.11 | 130.62 | 131.00 | 131.00 | 309,000 |
01 Jul 2024 | 136.29 | 137.64 | 132.08 | 132.33 | 132.33 | 760,800 |
28 Jun 2024 | 133.89 | 137.39 | 133.17 | 134.93 | 134.93 | 869,300 |
27 Jun 2024 | 130.80 | 132.70 | 130.39 | 132.53 | 132.53 | 405,600 |
26 Jun 2024 | 131.00 | 132.00 | 130.07 | 130.24 | 130.24 | 698,100 |
25 Jun 2024 | 132.60 | 133.31 | 130.08 | 131.98 | 131.98 | 680,700 |
24 Jun 2024 | 134.49 | 135.65 | 132.93 | 133.04 | 133.04 | 427,900 |
21 Jun 2024 | 134.26 | 135.05 | 132.16 | 134.49 | 134.49 | 605,800 |
20 Jun 2024 | 135.84 | 136.42 | 134.06 | 134.26 | 134.26 | 475,000 |
18 Jun 2024 | 136.49 | 137.65 | 134.72 | 136.42 | 136.42 | 667,300 |
17 Jun 2024 | 137.00 | 138.24 | 135.09 | 136.86 | 136.86 | 848,900 |
14 Jun 2024 | 139.91 | 140.64 | 135.77 | 136.89 | 136.89 | 787,200 |
13 Jun 2024 | 142.55 | 143.40 | 139.43 | 142.38 | 142.38 | 552,100 |
12 Jun 2024 | 145.60 | 151.04 | 143.66 | 143.69 | 143.69 | 870,400 |
11 Jun 2024 | 138.07 | 141.52 | 137.87 | 141.41 | 141.41 | 731,800 |
10 Jun 2024 | 139.80 | 141.51 | 138.26 | 140.34 | 140.34 | 512,100 |
07 Jun 2024 | 140.70 | 141.58 | 138.50 | 141.41 | 141.41 | 540,500 |
06 Jun 2024 | 143.10 | 144.84 | 140.49 | 141.72 | 141.72 | 523,100 |
05 Jun 2024 | 141.62 | 145.62 | 141.50 | 143.65 | 143.65 | 576,600 |
04 Jun 2024 | 144.19 | 144.99 | 139.47 | 140.90 | 140.90 | 908,700 |
03 Jun 2024 | 153.23 | 153.23 | 142.76 | 145.25 | 145.25 | 589,100 |
31 May 2024 | 151.15 | 152.25 | 146.75 | 152.15 | 152.15 | 545,100 |
30 May 2024 | 151.39 | 153.26 | 150.41 | 151.26 | 151.26 | 345,800 |
29 May 2024 | 148.98 | 151.29 | 148.07 | 151.04 | 151.04 | 455,800 |
28 May 2024 | 156.82 | 157.24 | 150.29 | 150.77 | 150.77 | 567,700 |
24 May 2024 | 154.10 | 156.20 | 152.43 | 156.00 | 156.00 | 427,000 |
23 May 2024 | 156.52 | 156.52 | 151.72 | 152.84 | 152.84 | 547,600 |
22 May 2024 | 154.11 | 156.74 | 154.11 | 155.29 | 155.29 | 502,400 |
21 May 2024 | 155.92 | 156.67 | 153.38 | 155.00 | 155.00 | 421,100 |
20 May 2024 | 152.85 | 156.90 | 152.05 | 156.88 | 156.88 | 488,400 |
20 May 2024 | 0.32 Dividend | |||||
17 May 2024 | 154.25 | 154.53 | 151.38 | 151.86 | 151.54 | 390,900 |
16 May 2024 | 156.98 | 158.20 | 153.05 | 153.60 | 153.28 | 722,300 |
15 May 2024 | 157.52 | 158.84 | 155.93 | 157.65 | 157.32 | 591,200 |
14 May 2024 | 157.67 | 158.90 | 155.48 | 155.54 | 155.21 | 585,800 |
13 May 2024 | 157.16 | 159.30 | 155.36 | 155.97 | 155.64 | 577,500 |
10 May 2024 | 162.15 | 163.12 | 154.80 | 156.21 | 155.88 | 889,100 |
09 May 2024 | 158.05 | 162.17 | 157.48 | 161.14 | 160.80 | 939,500 |
08 May 2024 | 155.40 | 160.66 | 155.15 | 157.63 | 157.30 | 995,300 |
07 May 2024 | 155.13 | 164.13 | 153.37 | 154.34 | 154.01 | 2,339,500 |
06 May 2024 | 178.36 | 180.62 | 176.22 | 176.40 | 176.03 | 465,700 |
03 May 2024 | 179.14 | 179.14 | 173.41 | 176.25 | 175.88 | 533,000 |
02 May 2024 | 177.55 | 177.55 | 173.63 | 175.26 | 174.89 | 466,600 |
01 May 2024 | 175.50 | 179.85 | 173.60 | 175.00 | 174.63 | 605,600 |
30 Apr 2024 | 182.27 | 183.46 | 175.25 | 175.30 | 174.93 | 508,600 |
29 Apr 2024 | 183.96 | 185.42 | 181.54 | 183.16 | 182.77 | 337,600 |
26 Apr 2024 | 181.52 | 183.69 | 181.11 | 182.99 | 182.60 | 256,800 |
25 Apr 2024 | 176.38 | 181.62 | 174.65 | 181.21 | 180.83 | 386,300 |
24 Apr 2024 | 181.00 | 183.57 | 176.81 | 179.11 | 178.73 | 369,800 |
23 Apr 2024 | 175.34 | 180.38 | 174.35 | 179.98 | 179.60 | 462,500 |
22 Apr 2024 | 173.10 | 175.30 | 172.50 | 173.54 | 173.17 | 817,100 |
19 Apr 2024 | 170.31 | 172.64 | 169.79 | 171.82 | 171.46 | 440,200 |
18 Apr 2024 | 171.24 | 173.93 | 170.06 | 171.18 | 170.82 | 338,200 |
17 Apr 2024 | 173.02 | 174.81 | 169.47 | 170.12 | 169.76 | 445,600 |
16 Apr 2024 | 174.22 | 174.38 | 170.95 | 172.15 | 171.79 | 461,900 |
15 Apr 2024 | 174.89 | 178.99 | 173.34 | 175.86 | 175.49 | 749,100 |
12 Apr 2024 | 173.52 | 173.97 | 169.44 | 171.57 | 171.21 | 321,900 |
11 Apr 2024 | 173.66 | 175.08 | 170.96 | 175.01 | 174.64 | 518,500 |
10 Apr 2024 | 171.83 | 175.59 | 170.01 | 172.75 | 172.39 | 578,400 |
09 Apr 2024 | 181.47 | 181.80 | 176.73 | 177.10 | 176.73 | 437,000 |
08 Apr 2024 | 184.92 | 185.47 | 180.88 | 181.21 | 180.83 | 399,700 |
05 Apr 2024 | 181.37 | 185.87 | 180.03 | 183.82 | 183.43 | 515,000 |
04 Apr 2024 | 188.59 | 189.84 | 178.76 | 179.52 | 179.14 | 855,400 |
03 Apr 2024 | 184.33 | 188.06 | 184.15 | 187.69 | 187.29 | 760,800 |
02 Apr 2024 | 190.07 | 190.27 | 181.37 | 185.14 | 184.75 | 874,300 |
01 Apr 2024 | 191.23 | 194.98 | 190.38 | 193.58 | 193.17 | 516,900 |
28 Mar 2024 | 186.11 | 191.15 | 185.50 | 190.36 | 189.96 | 481,600 |
27 Mar 2024 | 184.43 | 187.06 | 184.18 | 186.06 | 185.67 | 339,500 |
26 Mar 2024 | 181.13 | 183.15 | 179.68 | 182.58 | 182.20 | 302,000 |
25 Mar 2024 | 185.52 | 186.75 | 180.40 | 180.48 | 180.10 | 382,900 |
22 Mar 2024 | 186.01 | 187.46 | 184.09 | 185.25 | 184.86 | 250,900 |
21 Mar 2024 | 185.81 | 189.39 | 185.55 | 186.27 | 185.88 | 379,600 |
20 Mar 2024 | 180.49 | 184.57 | 179.62 | 183.87 | 183.48 | 300,900 |
19 Mar 2024 | 177.28 | 180.89 | 177.00 | 180.29 | 179.91 | 402,600 |
18 Mar 2024 | 180.00 | 180.87 | 176.41 | 178.09 | 177.71 | 527,200 |
15 Mar 2024 | 172.38 | 179.91 | 172.38 | 178.91 | 178.53 | 757,600 |
14 Mar 2024 | 175.81 | 177.20 | 172.73 | 173.87 | 173.50 | 723,200 |
13 Mar 2024 | 171.12 | 176.17 | 171.12 | 176.13 | 175.76 | 397,800 |
12 Mar 2024 | 169.23 | 171.57 | 167.00 | 171.01 | 170.65 | 354,100 |
11 Mar 2024 | 167.12 | 169.22 | 165.00 | 168.61 | 168.25 | 380,600 |
08 Mar 2024 | 172.23 | 174.00 | 168.26 | 168.47 | 168.12 | 517,300 |
07 Mar 2024 | 164.39 | 170.36 | 164.39 | 169.94 | 169.58 | 364,300 |
06 Mar 2024 | 163.95 | 166.23 | 160.01 | 164.02 | 163.67 | 354,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |