Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 124.45 | 126.19 | 124.26 | 125.75 | 125.75 | 1,371,600 |
25 Jul 2024 | 124.10 | 127.40 | 123.77 | 123.98 | 123.98 | 1,829,000 |
24 Jul 2024 | 124.00 | 124.09 | 122.68 | 123.24 | 123.24 | 2,784,300 |
23 Jul 2024 | 122.38 | 124.23 | 122.13 | 123.71 | 123.71 | 1,809,400 |
22 Jul 2024 | 123.07 | 123.64 | 121.33 | 122.98 | 122.98 | 1,586,000 |
19 Jul 2024 | 124.48 | 124.89 | 122.31 | 122.68 | 122.68 | 1,822,200 |
18 Jul 2024 | 125.55 | 128.18 | 123.80 | 124.24 | 124.24 | 2,757,400 |
17 Jul 2024 | 124.58 | 126.92 | 124.57 | 126.81 | 126.81 | 3,488,800 |
16 Jul 2024 | 121.54 | 124.31 | 121.49 | 124.28 | 124.28 | 1,791,500 |
15 Jul 2024 | 118.58 | 121.86 | 118.58 | 121.63 | 121.63 | 1,979,700 |
12 Jul 2024 | 117.82 | 118.85 | 117.43 | 118.30 | 118.30 | 1,453,500 |
11 Jul 2024 | 116.84 | 118.52 | 116.57 | 117.06 | 117.06 | 1,609,300 |
10 Jul 2024 | 117.08 | 117.08 | 115.40 | 116.97 | 116.97 | 2,368,100 |
09 Jul 2024 | 116.01 | 117.22 | 115.80 | 117.02 | 117.02 | 1,802,100 |
08 Jul 2024 | 117.48 | 118.00 | 115.77 | 116.17 | 116.17 | 1,601,500 |
05 Jul 2024 | 117.73 | 117.73 | 116.33 | 117.54 | 117.54 | 1,585,800 |
03 Jul 2024 | 118.20 | 118.38 | 117.38 | 117.43 | 117.43 | 1,072,400 |
02 Jul 2024 | 116.77 | 118.43 | 116.23 | 118.38 | 118.38 | 1,717,800 |
01 Jul 2024 | 118.97 | 120.14 | 116.36 | 117.00 | 117.00 | 1,727,800 |
28 Jun 2024 | 117.57 | 119.83 | 117.52 | 118.56 | 118.56 | 6,556,900 |
27 Jun 2024 | 117.21 | 118.19 | 115.54 | 117.84 | 117.84 | 2,609,900 |
26 Jun 2024 | 125.00 | 125.00 | 117.31 | 117.39 | 117.39 | 5,176,200 |
25 Jun 2024 | 126.13 | 126.48 | 124.77 | 125.03 | 125.03 | 2,510,500 |
24 Jun 2024 | 126.22 | 127.75 | 125.59 | 126.08 | 126.08 | 1,735,900 |
21 Jun 2024 | 125.61 | 126.19 | 125.16 | 125.96 | 125.96 | 2,889,800 |
20 Jun 2024 | 125.29 | 126.20 | 124.84 | 125.08 | 125.08 | 2,256,800 |
18 Jun 2024 | 124.93 | 125.56 | 124.03 | 125.46 | 125.46 | 1,181,600 |
17 Jun 2024 | 121.52 | 124.89 | 120.80 | 124.71 | 124.71 | 1,478,000 |
14 Jun 2024 | 122.60 | 122.85 | 121.46 | 121.99 | 121.99 | 1,144,900 |
13 Jun 2024 | 122.12 | 122.85 | 121.25 | 122.67 | 122.67 | 1,528,200 |
12 Jun 2024 | 124.25 | 124.51 | 122.69 | 122.82 | 122.82 | 1,889,300 |
11 Jun 2024 | 121.81 | 124.13 | 121.62 | 123.93 | 123.93 | 2,435,600 |
10 Jun 2024 | 122.12 | 122.48 | 120.75 | 121.94 | 121.94 | 2,717,800 |
07 Jun 2024 | 121.30 | 124.16 | 121.30 | 122.58 | 122.58 | 1,975,900 |
06 Jun 2024 | 121.86 | 122.81 | 121.49 | 121.83 | 121.83 | 1,177,300 |
05 Jun 2024 | 121.71 | 121.99 | 120.10 | 121.64 | 121.64 | 1,166,400 |
04 Jun 2024 | 119.77 | 122.26 | 119.31 | 121.57 | 121.57 | 1,266,000 |
03 Jun 2024 | 120.14 | 120.30 | 118.72 | 120.15 | 120.15 | 1,978,400 |
31 May 2024 | 118.41 | 120.61 | 118.25 | 120.16 | 120.16 | 4,177,900 |
30 May 2024 | 119.00 | 119.43 | 118.13 | 118.41 | 118.41 | 1,429,200 |
29 May 2024 | 119.31 | 120.64 | 118.69 | 118.75 | 118.75 | 1,327,400 |
28 May 2024 | 123.79 | 123.89 | 119.48 | 120.27 | 120.27 | 2,484,800 |
24 May 2024 | 125.88 | 126.85 | 124.01 | 124.23 | 124.23 | 1,354,400 |
23 May 2024 | 126.70 | 126.70 | 125.50 | 125.66 | 125.66 | 2,120,600 |
22 May 2024 | 125.75 | 127.48 | 125.20 | 126.98 | 126.98 | 1,736,700 |
21 May 2024 | 126.03 | 126.03 | 124.77 | 125.90 | 125.90 | 943,800 |
20 May 2024 | 125.80 | 125.81 | 124.85 | 125.57 | 125.57 | 896,500 |
17 May 2024 | 125.10 | 125.83 | 124.14 | 125.65 | 125.65 | 2,414,700 |
16 May 2024 | 124.37 | 125.63 | 123.56 | 125.19 | 125.19 | 1,455,300 |
15 May 2024 | 124.31 | 125.29 | 124.05 | 124.37 | 124.37 | 1,266,300 |
14 May 2024 | 125.00 | 126.21 | 123.07 | 123.71 | 123.71 | 2,451,300 |
13 May 2024 | 122.97 | 124.88 | 122.94 | 124.77 | 124.77 | 1,685,900 |
10 May 2024 | 121.79 | 122.62 | 121.32 | 122.55 | 122.55 | 1,063,000 |
09 May 2024 | 120.45 | 121.38 | 120.09 | 121.30 | 121.30 | 1,460,000 |
09 May 2024 | 0.98 Dividend | |||||
08 May 2024 | 121.99 | 122.10 | 120.24 | 121.19 | 120.21 | 875,700 |
07 May 2024 | 120.94 | 122.02 | 120.64 | 121.79 | 120.81 | 1,070,100 |
06 May 2024 | 120.31 | 120.70 | 119.63 | 120.63 | 119.65 | 837,900 |
03 May 2024 | 119.27 | 120.21 | 118.87 | 120.10 | 119.13 | 1,540,500 |
02 May 2024 | 119.54 | 119.61 | 117.15 | 118.45 | 117.49 | 1,478,900 |
01 May 2024 | 118.87 | 122.11 | 118.87 | 119.41 | 118.44 | 1,470,900 |
30 Apr 2024 | 120.35 | 120.47 | 118.70 | 118.81 | 117.85 | 1,687,600 |
29 Apr 2024 | 120.28 | 121.03 | 120.09 | 120.81 | 119.83 | 1,925,900 |
26 Apr 2024 | 121.23 | 122.19 | 119.85 | 119.97 | 119.00 | 2,400,500 |
25 Apr 2024 | 123.41 | 123.97 | 121.27 | 121.97 | 120.98 | 1,204,300 |
24 Apr 2024 | 120.80 | 122.68 | 120.42 | 122.52 | 121.53 | 1,806,800 |
23 Apr 2024 | 121.23 | 122.09 | 120.71 | 121.62 | 120.64 | 1,223,700 |
22 Apr 2024 | 120.00 | 122.02 | 119.84 | 121.23 | 120.25 | 1,912,000 |
19 Apr 2024 | 117.79 | 119.85 | 117.79 | 119.52 | 118.55 | 2,643,300 |
18 Apr 2024 | 119.78 | 119.78 | 117.74 | 117.79 | 116.84 | 2,297,800 |
17 Apr 2024 | 121.49 | 121.49 | 119.07 | 119.14 | 118.18 | 2,281,300 |
16 Apr 2024 | 122.49 | 122.76 | 121.00 | 121.14 | 120.16 | 2,000,700 |
15 Apr 2024 | 124.17 | 124.68 | 122.25 | 122.45 | 121.46 | 2,138,100 |
12 Apr 2024 | 123.67 | 124.10 | 122.25 | 123.00 | 122.01 | 2,004,400 |
11 Apr 2024 | 124.78 | 125.86 | 122.83 | 124.24 | 123.24 | 1,712,400 |
10 Apr 2024 | 126.00 | 126.20 | 123.41 | 124.52 | 123.51 | 1,914,200 |
09 Apr 2024 | 124.81 | 126.71 | 124.33 | 126.59 | 125.57 | 2,227,800 |
08 Apr 2024 | 121.70 | 124.11 | 121.57 | 123.85 | 122.85 | 2,647,100 |
05 Apr 2024 | 120.01 | 122.40 | 119.87 | 122.38 | 121.39 | 2,056,100 |
04 Apr 2024 | 121.29 | 121.81 | 119.39 | 119.99 | 119.02 | 2,029,100 |
03 Apr 2024 | 122.02 | 122.05 | 119.23 | 120.26 | 119.29 | 2,484,900 |
02 Apr 2024 | 116.57 | 122.58 | 114.72 | 122.08 | 121.09 | 5,003,900 |
01 Apr 2024 | 123.00 | 123.09 | 121.25 | 121.62 | 120.64 | 2,815,200 |
28 Mar 2024 | 122.00 | 122.97 | 121.85 | 122.80 | 121.81 | 1,618,300 |
27 Mar 2024 | 120.71 | 121.83 | 120.14 | 121.53 | 120.55 | 1,526,300 |
26 Mar 2024 | 118.58 | 119.80 | 118.40 | 119.58 | 118.61 | 1,723,300 |
25 Mar 2024 | 120.57 | 120.76 | 118.41 | 118.96 | 118.00 | 1,892,800 |
22 Mar 2024 | 122.84 | 122.84 | 120.69 | 120.84 | 119.86 | 1,426,400 |
21 Mar 2024 | 123.34 | 123.68 | 122.30 | 122.33 | 121.34 | 2,191,100 |
20 Mar 2024 | 121.53 | 123.54 | 120.96 | 123.00 | 122.01 | 1,500,000 |
19 Mar 2024 | 120.44 | 121.16 | 120.02 | 121.04 | 120.06 | 1,111,400 |
18 Mar 2024 | 121.08 | 121.60 | 120.48 | 120.54 | 119.57 | 1,214,900 |
15 Mar 2024 | 121.33 | 121.90 | 119.79 | 120.28 | 119.31 | 5,841,100 |
14 Mar 2024 | 122.21 | 122.52 | 120.92 | 121.57 | 120.59 | 1,674,400 |
13 Mar 2024 | 122.65 | 123.34 | 121.96 | 122.13 | 121.14 | 1,637,700 |
12 Mar 2024 | 121.16 | 122.94 | 120.98 | 122.65 | 121.66 | 1,551,800 |
11 Mar 2024 | 121.24 | 121.78 | 119.84 | 121.64 | 120.66 | 1,280,400 |
08 Mar 2024 | 120.84 | 121.89 | 120.25 | 120.82 | 119.84 | 1,344,600 |
07 Mar 2024 | 121.53 | 122.06 | 120.13 | 121.13 | 120.15 | 2,036,100 |
06 Mar 2024 | 120.12 | 121.38 | 119.61 | 120.73 | 119.75 | 1,800,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |