Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 115.30 | 117.12 | 114.29 | 116.02 | 116.02 | 466,200 |
25 Jul 2024 | 108.04 | 114.32 | 108.00 | 113.67 | 113.67 | 707,700 |
24 Jul 2024 | 111.07 | 112.08 | 107.72 | 107.88 | 107.88 | 404,500 |
23 Jul 2024 | 108.44 | 112.41 | 108.44 | 111.97 | 111.97 | 403,700 |
22 Jul 2024 | 108.06 | 109.85 | 106.42 | 109.69 | 109.69 | 395,300 |
19 Jul 2024 | 109.34 | 109.34 | 106.88 | 107.77 | 107.77 | 373,000 |
18 Jul 2024 | 110.90 | 114.58 | 108.99 | 109.11 | 109.11 | 563,000 |
17 Jul 2024 | 112.28 | 113.88 | 110.75 | 111.26 | 111.26 | 524,600 |
16 Jul 2024 | 109.91 | 113.95 | 109.15 | 113.52 | 113.52 | 720,900 |
15 Jul 2024 | 108.69 | 110.99 | 107.65 | 109.31 | 109.31 | 666,300 |
12 Jul 2024 | 107.63 | 108.81 | 107.03 | 108.03 | 108.03 | 343,800 |
11 Jul 2024 | 104.81 | 107.20 | 104.42 | 106.41 | 106.41 | 353,100 |
10 Jul 2024 | 102.55 | 104.00 | 102.11 | 103.69 | 103.69 | 580,500 |
09 Jul 2024 | 103.34 | 103.96 | 101.92 | 102.30 | 102.30 | 573,100 |
08 Jul 2024 | 103.72 | 104.46 | 103.49 | 104.11 | 104.11 | 446,300 |
05 Jul 2024 | 105.29 | 105.30 | 102.45 | 102.96 | 102.96 | 1,044,700 |
03 Jul 2024 | 106.26 | 106.90 | 105.34 | 105.97 | 105.97 | 151,700 |
02 Jul 2024 | 105.60 | 106.40 | 105.25 | 105.85 | 105.85 | 521,500 |
01 Jul 2024 | 108.98 | 108.98 | 105.35 | 105.65 | 105.65 | 504,500 |
28 Jun 2024 | 106.37 | 108.24 | 105.75 | 108.20 | 108.20 | 1,066,100 |
27 Jun 2024 | 105.71 | 106.50 | 104.23 | 105.39 | 105.39 | 652,400 |
26 Jun 2024 | 106.11 | 106.12 | 104.63 | 106.04 | 106.04 | 328,800 |
25 Jun 2024 | 106.58 | 106.82 | 104.44 | 105.75 | 105.75 | 443,700 |
24 Jun 2024 | 108.26 | 109.85 | 107.20 | 107.31 | 107.31 | 460,700 |
21 Jun 2024 | 107.52 | 107.68 | 106.14 | 107.55 | 107.55 | 622,800 |
20 Jun 2024 | 105.89 | 107.94 | 105.89 | 107.25 | 107.25 | 472,700 |
18 Jun 2024 | 106.11 | 106.53 | 104.90 | 105.87 | 105.87 | 372,600 |
17 Jun 2024 | 105.21 | 106.20 | 104.30 | 106.18 | 106.18 | 368,600 |
14 Jun 2024 | 104.61 | 105.79 | 102.56 | 105.52 | 105.52 | 517,800 |
13 Jun 2024 | 107.84 | 107.85 | 105.45 | 106.43 | 106.43 | 687,000 |
12 Jun 2024 | 109.92 | 110.78 | 107.73 | 108.16 | 108.16 | 437,300 |
11 Jun 2024 | 109.10 | 109.10 | 107.67 | 107.83 | 107.83 | 320,300 |
10 Jun 2024 | 109.11 | 110.92 | 109.01 | 109.80 | 109.80 | 270,200 |
07 Jun 2024 | 109.70 | 110.53 | 108.91 | 109.97 | 109.97 | 184,200 |
06 Jun 2024 | 112.01 | 112.76 | 110.05 | 110.63 | 110.63 | 240,300 |
05 Jun 2024 | 111.43 | 112.46 | 110.25 | 112.15 | 112.15 | 337,900 |
04 Jun 2024 | 109.49 | 111.13 | 108.31 | 110.71 | 110.71 | 508,100 |
03 Jun 2024 | 115.11 | 115.33 | 110.03 | 111.48 | 111.48 | 379,100 |
31 May 2024 | 113.00 | 113.81 | 111.92 | 113.73 | 113.73 | 527,000 |
30 May 2024 | 111.25 | 113.18 | 110.52 | 112.59 | 112.59 | 280,200 |
29 May 2024 | 111.28 | 111.63 | 110.33 | 110.98 | 110.98 | 341,300 |
28 May 2024 | 115.64 | 116.27 | 112.03 | 112.37 | 112.37 | 415,500 |
24 May 2024 | 116.58 | 116.58 | 115.00 | 115.46 | 115.46 | 445,400 |
23 May 2024 | 117.27 | 117.73 | 115.33 | 115.65 | 115.65 | 479,200 |
22 May 2024 | 118.00 | 118.81 | 116.20 | 116.48 | 116.48 | 369,400 |
21 May 2024 | 118.64 | 118.90 | 117.82 | 118.40 | 118.40 | 315,600 |
20 May 2024 | 117.32 | 119.05 | 117.07 | 118.77 | 118.77 | 439,400 |
17 May 2024 | 116.96 | 117.47 | 116.13 | 116.96 | 116.96 | 390,900 |
16 May 2024 | 121.50 | 121.66 | 116.48 | 116.52 | 116.52 | 656,900 |
15 May 2024 | 123.00 | 123.25 | 120.89 | 121.99 | 121.99 | 418,600 |
14 May 2024 | 122.42 | 122.90 | 120.84 | 121.89 | 121.89 | 326,400 |
13 May 2024 | 122.15 | 122.59 | 121.50 | 121.91 | 121.91 | 422,500 |
10 May 2024 | 119.69 | 122.49 | 119.69 | 121.63 | 121.63 | 571,600 |
10 May 2024 | 0.46 Dividend | |||||
09 May 2024 | 117.00 | 119.37 | 117.00 | 119.16 | 118.70 | 311,300 |
08 May 2024 | 115.73 | 117.59 | 115.73 | 116.90 | 116.45 | 329,000 |
07 May 2024 | 116.90 | 118.30 | 116.38 | 116.48 | 116.03 | 425,300 |
06 May 2024 | 116.17 | 116.75 | 115.30 | 116.45 | 116.00 | 324,600 |
03 May 2024 | 114.94 | 115.42 | 113.16 | 114.40 | 113.96 | 409,900 |
02 May 2024 | 113.63 | 114.07 | 112.07 | 113.36 | 112.92 | 468,600 |
01 May 2024 | 112.11 | 114.18 | 111.75 | 112.77 | 112.33 | 550,100 |
30 Apr 2024 | 116.61 | 116.74 | 112.10 | 112.27 | 111.84 | 794,100 |
29 Apr 2024 | 120.50 | 120.88 | 116.34 | 117.84 | 117.39 | 502,900 |
26 Apr 2024 | 119.79 | 120.12 | 116.51 | 117.66 | 117.21 | 965,200 |
25 Apr 2024 | 124.89 | 125.00 | 115.56 | 118.69 | 118.23 | 1,204,700 |
24 Apr 2024 | 120.10 | 121.64 | 119.69 | 121.25 | 120.78 | 518,600 |
23 Apr 2024 | 120.19 | 122.03 | 119.08 | 120.47 | 120.00 | 460,700 |
22 Apr 2024 | 117.99 | 120.10 | 116.82 | 119.59 | 119.13 | 334,200 |
19 Apr 2024 | 117.52 | 118.76 | 116.47 | 117.72 | 117.27 | 371,200 |
18 Apr 2024 | 119.12 | 120.05 | 117.25 | 117.66 | 117.21 | 374,000 |
17 Apr 2024 | 120.82 | 120.82 | 117.53 | 118.61 | 118.15 | 322,800 |
16 Apr 2024 | 119.42 | 120.90 | 118.55 | 120.06 | 119.60 | 304,000 |
15 Apr 2024 | 123.29 | 123.86 | 120.10 | 120.33 | 119.87 | 416,800 |
12 Apr 2024 | 122.77 | 123.85 | 121.60 | 122.01 | 121.54 | 308,000 |
11 Apr 2024 | 124.25 | 124.42 | 123.19 | 123.64 | 123.16 | 334,700 |
10 Apr 2024 | 123.12 | 125.08 | 122.11 | 124.24 | 123.76 | 288,200 |
09 Apr 2024 | 127.68 | 127.94 | 124.97 | 125.08 | 124.60 | 487,000 |
08 Apr 2024 | 127.43 | 127.98 | 126.47 | 126.96 | 126.47 | 405,000 |
05 Apr 2024 | 125.09 | 127.70 | 125.09 | 127.15 | 126.66 | 343,300 |
04 Apr 2024 | 127.98 | 127.98 | 123.84 | 124.61 | 124.13 | 458,800 |
03 Apr 2024 | 123.40 | 127.21 | 122.96 | 126.96 | 126.47 | 611,300 |
02 Apr 2024 | 122.41 | 123.76 | 122.22 | 123.30 | 122.82 | 339,700 |
01 Apr 2024 | 125.00 | 125.35 | 123.00 | 123.17 | 122.69 | 333,300 |
28 Mar 2024 | 123.50 | 124.99 | 123.34 | 124.71 | 124.23 | 506,600 |
27 Mar 2024 | 121.50 | 123.62 | 120.34 | 123.55 | 123.07 | 365,300 |
26 Mar 2024 | 120.38 | 121.18 | 120.18 | 120.38 | 119.92 | 326,400 |
25 Mar 2024 | 119.80 | 121.02 | 119.80 | 120.22 | 119.76 | 326,600 |
22 Mar 2024 | 121.33 | 121.65 | 119.77 | 119.86 | 119.40 | 409,600 |
21 Mar 2024 | 119.22 | 121.87 | 118.77 | 121.33 | 120.86 | 502,000 |
20 Mar 2024 | 117.14 | 119.18 | 116.81 | 118.45 | 117.99 | 485,200 |
19 Mar 2024 | 115.99 | 118.24 | 115.99 | 117.42 | 116.97 | 500,800 |
18 Mar 2024 | 115.32 | 116.67 | 115.01 | 116.40 | 115.95 | 651,100 |
15 Mar 2024 | 113.99 | 116.64 | 113.99 | 115.16 | 114.72 | 1,086,100 |
14 Mar 2024 | 116.03 | 116.20 | 113.78 | 114.62 | 114.18 | 471,800 |
13 Mar 2024 | 114.26 | 116.67 | 114.26 | 115.97 | 115.52 | 410,500 |
12 Mar 2024 | 115.58 | 115.78 | 114.12 | 114.61 | 114.17 | 361,000 |
11 Mar 2024 | 113.65 | 115.76 | 113.28 | 115.35 | 114.90 | 634,400 |
08 Mar 2024 | 114.85 | 116.47 | 113.61 | 114.25 | 113.81 | 513,000 |
07 Mar 2024 | 112.04 | 114.18 | 112.04 | 114.02 | 113.58 | 429,300 |
06 Mar 2024 | 109.28 | 112.15 | 108.70 | 111.28 | 110.85 | 518,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |