Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 129.95 | 133.18 | 129.83 | 131.25 | 131.25 | 193,708 |
25 Jul 2024 | 126.79 | 130.41 | 126.61 | 127.63 | 127.63 | 364,200 |
24 Jul 2024 | 129.40 | 130.23 | 126.35 | 126.55 | 126.55 | 409,800 |
23 Jul 2024 | 127.00 | 130.04 | 126.08 | 130.02 | 130.02 | 1,153,000 |
22 Jul 2024 | 121.65 | 127.53 | 121.06 | 127.18 | 127.18 | 1,271,200 |
19 Jul 2024 | 121.29 | 121.49 | 120.11 | 120.88 | 120.88 | 214,300 |
18 Jul 2024 | 119.76 | 124.28 | 119.05 | 121.39 | 121.39 | 288,600 |
17 Jul 2024 | 122.56 | 124.60 | 119.78 | 119.96 | 119.96 | 379,800 |
16 Jul 2024 | 119.12 | 123.82 | 119.01 | 123.62 | 123.62 | 353,200 |
15 Jul 2024 | 119.04 | 119.41 | 118.01 | 118.01 | 118.01 | 369,300 |
12 Jul 2024 | 119.19 | 119.94 | 117.93 | 118.02 | 118.02 | 285,100 |
11 Jul 2024 | 115.29 | 118.50 | 115.29 | 118.11 | 118.11 | 538,400 |
10 Jul 2024 | 112.56 | 113.88 | 112.20 | 113.84 | 113.84 | 218,800 |
09 Jul 2024 | 112.42 | 113.08 | 111.89 | 112.37 | 112.37 | 175,600 |
08 Jul 2024 | 112.70 | 113.75 | 112.70 | 112.81 | 112.81 | 179,800 |
05 Jul 2024 | 112.37 | 112.91 | 110.68 | 112.14 | 112.14 | 274,800 |
03 Jul 2024 | 112.28 | 113.63 | 112.11 | 112.88 | 112.88 | 158,800 |
02 Jul 2024 | 110.95 | 112.99 | 110.90 | 112.23 | 112.23 | 267,200 |
01 Jul 2024 | 113.83 | 114.24 | 111.00 | 111.43 | 111.43 | 219,200 |
28 Jun 2024 | 112.97 | 114.48 | 112.21 | 113.24 | 113.24 | 439,100 |
27 Jun 2024 | 112.45 | 113.56 | 111.80 | 112.70 | 112.70 | 183,500 |
26 Jun 2024 | 111.69 | 112.77 | 110.77 | 112.03 | 112.03 | 296,800 |
25 Jun 2024 | 114.71 | 114.71 | 110.83 | 112.11 | 112.11 | 254,600 |
24 Jun 2024 | 114.70 | 115.37 | 114.16 | 114.97 | 114.97 | 280,400 |
21 Jun 2024 | 113.71 | 114.61 | 111.33 | 114.61 | 114.61 | 759,300 |
20 Jun 2024 | 113.82 | 114.27 | 111.93 | 114.09 | 114.09 | 283,100 |
18 Jun 2024 | 113.68 | 114.72 | 113.46 | 114.47 | 114.47 | 269,200 |
17 Jun 2024 | 112.90 | 114.24 | 112.16 | 114.05 | 114.05 | 183,800 |
14 Jun 2024 | 113.91 | 114.78 | 112.19 | 112.93 | 112.93 | 178,700 |
13 Jun 2024 | 114.54 | 115.35 | 113.07 | 115.02 | 115.02 | 232,800 |
12 Jun 2024 | 116.23 | 117.60 | 114.26 | 114.78 | 114.78 | 303,900 |
11 Jun 2024 | 114.37 | 114.99 | 112.57 | 114.07 | 114.07 | 160,300 |
10 Jun 2024 | 112.44 | 114.97 | 112.01 | 114.51 | 114.51 | 277,900 |
07 Jun 2024 | 114.40 | 114.94 | 112.93 | 113.30 | 113.30 | 221,400 |
06 Jun 2024 | 116.10 | 116.42 | 113.99 | 115.17 | 115.17 | 398,500 |
05 Jun 2024 | 114.46 | 115.81 | 113.80 | 115.73 | 115.73 | 266,900 |
04 Jun 2024 | 115.24 | 116.61 | 113.70 | 113.80 | 113.80 | 316,200 |
03 Jun 2024 | 116.70 | 116.70 | 114.36 | 115.81 | 115.81 | 264,600 |
31 May 2024 | 116.15 | 116.56 | 113.72 | 115.80 | 115.80 | 189,300 |
30 May 2024 | 114.86 | 116.16 | 114.86 | 115.85 | 115.85 | 242,400 |
29 May 2024 | 115.35 | 116.75 | 114.36 | 114.84 | 114.84 | 258,400 |
28 May 2024 | 116.76 | 116.76 | 115.19 | 115.58 | 115.58 | 228,700 |
24 May 2024 | 116.15 | 116.84 | 115.56 | 116.75 | 116.75 | 161,200 |
23 May 2024 | 115.58 | 116.21 | 114.27 | 115.45 | 115.45 | 313,500 |
22 May 2024 | 114.10 | 115.45 | 114.10 | 114.88 | 114.88 | 305,500 |
21 May 2024 | 114.83 | 115.13 | 114.50 | 114.92 | 114.92 | 85,100 |
20 May 2024 | 114.00 | 114.98 | 113.83 | 114.75 | 114.75 | 150,400 |
17 May 2024 | 114.93 | 115.60 | 113.30 | 113.87 | 113.87 | 410,200 |
16 May 2024 | 116.90 | 117.18 | 113.93 | 114.28 | 114.28 | 376,200 |
15 May 2024 | 118.32 | 118.75 | 116.79 | 117.05 | 117.05 | 248,200 |
14 May 2024 | 116.92 | 117.63 | 116.74 | 117.48 | 117.48 | 137,500 |
13 May 2024 | 117.99 | 118.24 | 116.36 | 116.43 | 116.43 | 193,600 |
10 May 2024 | 117.40 | 118.11 | 116.96 | 117.60 | 117.60 | 173,200 |
09 May 2024 | 116.32 | 117.61 | 116.00 | 117.55 | 117.55 | 240,300 |
08 May 2024 | 115.93 | 116.59 | 115.71 | 116.28 | 116.28 | 131,100 |
08 May 2024 | 0.28 Dividend | |||||
07 May 2024 | 116.21 | 117.43 | 116.21 | 116.28 | 116.00 | 189,800 |
06 May 2024 | 116.04 | 116.99 | 115.81 | 116.80 | 116.52 | 188,200 |
03 May 2024 | 116.83 | 117.25 | 115.06 | 115.61 | 115.33 | 280,100 |
02 May 2024 | 115.26 | 115.77 | 113.63 | 115.17 | 114.89 | 466,200 |
01 May 2024 | 115.04 | 116.72 | 113.50 | 114.12 | 113.85 | 347,300 |
30 Apr 2024 | 114.17 | 120.92 | 113.23 | 114.88 | 114.60 | 696,500 |
29 Apr 2024 | 116.94 | 119.69 | 116.94 | 118.85 | 118.56 | 603,100 |
26 Apr 2024 | 116.19 | 117.63 | 116.19 | 116.98 | 116.70 | 203,400 |
25 Apr 2024 | 114.60 | 116.33 | 113.66 | 115.76 | 115.48 | 181,200 |
24 Apr 2024 | 116.64 | 117.75 | 115.14 | 115.96 | 115.68 | 282,100 |
23 Apr 2024 | 115.18 | 116.80 | 115.18 | 116.50 | 116.22 | 270,000 |
22 Apr 2024 | 114.93 | 115.46 | 113.40 | 114.70 | 114.42 | 292,200 |
19 Apr 2024 | 114.07 | 115.42 | 113.52 | 113.98 | 113.71 | 223,300 |
18 Apr 2024 | 115.40 | 115.84 | 113.47 | 113.85 | 113.58 | 200,800 |
17 Apr 2024 | 116.50 | 116.50 | 113.76 | 114.69 | 114.41 | 258,500 |
16 Apr 2024 | 116.17 | 116.17 | 114.92 | 115.65 | 115.37 | 222,100 |
15 Apr 2024 | 118.38 | 118.78 | 115.96 | 116.50 | 116.22 | 226,800 |
12 Apr 2024 | 118.00 | 118.85 | 116.83 | 117.19 | 116.91 | 303,700 |
11 Apr 2024 | 119.32 | 119.32 | 118.26 | 118.62 | 118.33 | 274,800 |
10 Apr 2024 | 117.89 | 119.93 | 117.65 | 118.74 | 118.45 | 500,400 |
09 Apr 2024 | 121.20 | 121.63 | 118.79 | 119.98 | 119.69 | 296,400 |
08 Apr 2024 | 122.08 | 122.13 | 121.16 | 121.34 | 121.05 | 497,900 |
05 Apr 2024 | 120.16 | 121.78 | 120.16 | 121.65 | 121.36 | 597,900 |
04 Apr 2024 | 123.58 | 124.00 | 120.14 | 120.40 | 120.11 | 339,900 |
03 Apr 2024 | 120.39 | 122.73 | 120.39 | 122.55 | 122.25 | 1,091,800 |
02 Apr 2024 | 122.18 | 122.19 | 119.97 | 120.39 | 120.10 | 439,600 |
01 Apr 2024 | 124.77 | 124.77 | 123.05 | 123.24 | 122.94 | 351,100 |
28 Mar 2024 | 124.54 | 125.16 | 124.10 | 124.22 | 123.92 | 355,300 |
27 Mar 2024 | 123.90 | 124.67 | 123.90 | 124.47 | 124.17 | 283,600 |
26 Mar 2024 | 123.27 | 123.96 | 123.06 | 123.39 | 123.09 | 302,500 |
25 Mar 2024 | 124.55 | 124.86 | 123.24 | 123.41 | 123.11 | 345,800 |
22 Mar 2024 | 125.05 | 125.56 | 123.81 | 124.57 | 124.27 | 282,500 |
21 Mar 2024 | 123.87 | 125.45 | 123.32 | 124.75 | 124.45 | 836,400 |
20 Mar 2024 | 123.81 | 124.65 | 122.42 | 122.79 | 122.49 | 584,500 |
19 Mar 2024 | 122.09 | 124.16 | 121.82 | 123.76 | 123.46 | 325,500 |
18 Mar 2024 | 122.82 | 123.70 | 121.77 | 121.91 | 121.62 | 305,700 |
15 Mar 2024 | 120.94 | 122.54 | 120.94 | 122.38 | 122.09 | 715,900 |
14 Mar 2024 | 120.98 | 122.08 | 120.23 | 121.54 | 121.25 | 403,000 |
13 Mar 2024 | 121.76 | 123.06 | 121.44 | 121.66 | 121.37 | 367,800 |
12 Mar 2024 | 120.67 | 122.10 | 120.59 | 121.72 | 121.43 | 261,800 |
11 Mar 2024 | 121.31 | 121.31 | 119.71 | 120.67 | 120.38 | 347,100 |
08 Mar 2024 | 123.13 | 123.22 | 121.32 | 122.11 | 121.82 | 225,100 |
07 Mar 2024 | 122.46 | 123.14 | 121.83 | 122.39 | 122.10 | 226,500 |
06 Mar 2024 | 121.06 | 122.27 | 120.73 | 121.58 | 121.29 | 201,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |