Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 106.46 | 107.14 | 104.66 | 105.24 | 105.24 | 8,482,000 |
25 Jul 2024 | 107.02 | 108.71 | 105.92 | 105.96 | 105.96 | 6,356,600 |
24 Jul 2024 | 104.22 | 107.31 | 103.54 | 107.26 | 107.26 | 8,680,900 |
23 Jul 2024 | 104.01 | 104.33 | 103.37 | 103.92 | 103.92 | 5,894,500 |
22 Jul 2024 | 102.50 | 103.83 | 102.31 | 103.72 | 103.72 | 7,880,300 |
19 Jul 2024 | 100.61 | 102.40 | 100.08 | 102.03 | 102.03 | 11,963,600 |
18 Jul 2024 | 102.39 | 104.15 | 99.71 | 100.07 | 100.07 | 13,078,800 |
17 Jul 2024 | 102.65 | 105.65 | 102.50 | 104.68 | 104.68 | 13,438,300 |
16 Jul 2024 | 102.92 | 103.87 | 102.51 | 102.72 | 102.72 | 7,656,900 |
15 Jul 2024 | 103.93 | 104.16 | 102.58 | 102.96 | 102.96 | 4,970,800 |
15 Jul 2024 | 0.55 Dividend | |||||
12 Jul 2024 | 104.67 | 104.93 | 104.11 | 104.22 | 103.67 | 4,277,600 |
11 Jul 2024 | 103.38 | 104.64 | 103.06 | 104.18 | 103.63 | 5,025,300 |
10 Jul 2024 | 101.42 | 103.08 | 101.27 | 103.05 | 102.51 | 6,598,900 |
09 Jul 2024 | 102.39 | 102.59 | 100.75 | 101.64 | 101.10 | 6,268,500 |
08 Jul 2024 | 103.78 | 103.85 | 101.94 | 102.12 | 101.58 | 4,542,000 |
05 Jul 2024 | 102.03 | 104.07 | 101.76 | 104.02 | 103.47 | 6,582,700 |
03 Jul 2024 | 103.36 | 103.66 | 102.18 | 102.33 | 101.79 | 2,017,800 |
02 Jul 2024 | 102.70 | 103.39 | 102.70 | 103.20 | 102.66 | 3,650,500 |
01 Jul 2024 | 104.16 | 105.51 | 102.61 | 103.20 | 102.66 | 4,588,900 |
28 Jun 2024 | 104.70 | 105.16 | 103.53 | 103.91 | 103.36 | 8,283,600 |
27 Jun 2024 | 105.25 | 105.32 | 103.92 | 104.65 | 104.10 | 4,137,600 |
26 Jun 2024 | 105.09 | 105.65 | 104.32 | 104.88 | 104.33 | 5,406,600 |
25 Jun 2024 | 105.40 | 105.98 | 104.82 | 105.49 | 104.93 | 4,722,600 |
24 Jun 2024 | 106.29 | 106.29 | 104.94 | 105.30 | 104.74 | 5,201,300 |
21 Jun 2024 | 106.66 | 106.93 | 105.24 | 105.72 | 105.16 | 10,329,100 |
20 Jun 2024 | 103.53 | 106.84 | 103.47 | 106.57 | 106.01 | 9,154,900 |
18 Jun 2024 | 103.26 | 104.09 | 103.25 | 103.99 | 103.44 | 4,501,000 |
17 Jun 2024 | 102.91 | 103.94 | 102.54 | 103.45 | 102.90 | 3,936,200 |
14 Jun 2024 | 103.29 | 103.72 | 102.43 | 103.68 | 103.13 | 3,683,100 |
13 Jun 2024 | 103.64 | 103.70 | 102.60 | 103.45 | 102.90 | 4,719,500 |
12 Jun 2024 | 105.91 | 105.91 | 104.29 | 104.38 | 103.83 | 4,569,000 |
11 Jun 2024 | 107.32 | 107.32 | 105.53 | 105.81 | 105.25 | 7,536,000 |
10 Jun 2024 | 107.63 | 108.98 | 107.04 | 107.49 | 106.92 | 8,556,500 |
07 Jun 2024 | 103.86 | 108.13 | 103.37 | 107.58 | 107.01 | 8,666,600 |
06 Jun 2024 | 103.29 | 105.00 | 102.81 | 104.27 | 103.72 | 9,835,500 |
05 Jun 2024 | 102.93 | 103.42 | 101.98 | 103.23 | 102.69 | 3,302,300 |
04 Jun 2024 | 102.80 | 103.49 | 102.54 | 103.43 | 102.88 | 3,880,400 |
03 Jun 2024 | 102.17 | 104.13 | 101.92 | 102.87 | 102.33 | 4,915,100 |
31 May 2024 | 101.86 | 102.30 | 101.39 | 102.19 | 101.65 | 7,915,700 |
30 May 2024 | 101.28 | 102.61 | 100.86 | 101.74 | 101.20 | 5,126,700 |
29 May 2024 | 101.09 | 101.77 | 100.64 | 100.73 | 100.20 | 4,960,900 |
28 May 2024 | 103.57 | 103.59 | 101.56 | 101.95 | 101.41 | 4,771,100 |
24 May 2024 | 104.15 | 104.37 | 103.58 | 103.95 | 103.40 | 4,455,600 |
23 May 2024 | 103.96 | 104.91 | 103.44 | 104.23 | 103.68 | 5,862,200 |
22 May 2024 | 102.95 | 105.14 | 102.94 | 104.82 | 104.27 | 5,933,400 |
21 May 2024 | 103.52 | 103.86 | 102.41 | 102.96 | 102.42 | 4,391,600 |
20 May 2024 | 103.78 | 103.80 | 103.02 | 103.21 | 102.67 | 7,165,900 |
17 May 2024 | 104.41 | 104.80 | 103.94 | 104.09 | 103.54 | 7,004,600 |
16 May 2024 | 104.45 | 105.19 | 104.16 | 104.87 | 104.32 | 8,708,300 |
15 May 2024 | 104.10 | 104.83 | 104.10 | 104.59 | 104.04 | 5,443,200 |
14 May 2024 | 104.85 | 105.13 | 103.36 | 104.01 | 103.46 | 7,035,100 |
13 May 2024 | 104.99 | 105.50 | 104.40 | 104.77 | 104.22 | 5,459,200 |
10 May 2024 | 104.50 | 105.67 | 104.42 | 104.74 | 104.19 | 7,349,600 |
09 May 2024 | 104.73 | 105.01 | 104.50 | 104.67 | 104.12 | 5,902,000 |
08 May 2024 | 106.34 | 106.34 | 104.28 | 104.94 | 104.39 | 6,234,700 |
07 May 2024 | 106.52 | 106.60 | 105.79 | 106.17 | 105.61 | 6,556,400 |
06 May 2024 | 106.11 | 106.17 | 105.14 | 105.64 | 105.08 | 3,789,500 |
03 May 2024 | 106.11 | 106.64 | 105.48 | 105.90 | 105.34 | 3,610,300 |
02 May 2024 | 106.66 | 106.66 | 105.15 | 105.92 | 105.36 | 3,708,500 |
01 May 2024 | 105.93 | 107.16 | 105.91 | 106.29 | 105.73 | 4,096,800 |
30 Apr 2024 | 106.52 | 106.87 | 105.90 | 105.97 | 105.41 | 5,074,000 |
29 Apr 2024 | 107.39 | 108.19 | 106.60 | 107.27 | 106.70 | 3,305,100 |
26 Apr 2024 | 106.51 | 107.86 | 106.39 | 107.53 | 106.96 | 3,575,600 |
25 Apr 2024 | 106.65 | 107.46 | 106.14 | 106.86 | 106.30 | 3,112,300 |
24 Apr 2024 | 106.71 | 107.11 | 105.56 | 106.89 | 106.33 | 5,052,700 |
23 Apr 2024 | 107.67 | 108.11 | 107.31 | 107.59 | 107.02 | 3,849,600 |
22 Apr 2024 | 107.48 | 107.90 | 106.27 | 107.07 | 106.50 | 4,948,300 |
19 Apr 2024 | 105.98 | 107.77 | 105.38 | 107.28 | 106.71 | 10,521,800 |
18 Apr 2024 | 106.50 | 107.03 | 104.47 | 105.27 | 104.71 | 7,306,400 |
17 Apr 2024 | 107.53 | 108.72 | 104.25 | 105.90 | 105.34 | 12,002,900 |
16 Apr 2024 | 108.84 | 110.33 | 108.14 | 109.21 | 108.63 | 7,283,900 |
15 Apr 2024 | 110.09 | 110.89 | 108.83 | 108.89 | 108.32 | 4,595,600 |
12 Apr 2024 | 110.27 | 110.50 | 108.49 | 109.11 | 108.53 | 4,041,500 |
12 Apr 2024 | 0.55 Dividend | |||||
11 Apr 2024 | 111.65 | 111.98 | 110.31 | 111.45 | 110.31 | 4,321,500 |
10 Apr 2024 | 111.22 | 111.67 | 110.35 | 111.17 | 110.04 | 3,965,500 |
09 Apr 2024 | 110.59 | 112.57 | 110.58 | 112.44 | 111.29 | 4,235,700 |
08 Apr 2024 | 111.30 | 111.48 | 110.14 | 110.52 | 109.39 | 5,810,500 |
05 Apr 2024 | 109.70 | 111.26 | 109.54 | 111.20 | 110.07 | 5,590,300 |
04 Apr 2024 | 111.84 | 112.00 | 109.84 | 110.11 | 108.99 | 4,799,700 |
03 Apr 2024 | 112.14 | 112.55 | 111.05 | 111.28 | 110.15 | 4,409,900 |
02 Apr 2024 | 111.89 | 112.42 | 111.18 | 112.02 | 110.88 | 4,560,700 |
01 Apr 2024 | 113.66 | 113.66 | 111.82 | 112.09 | 110.95 | 3,964,000 |
28 Mar 2024 | 113.28 | 114.02 | 112.93 | 113.66 | 112.50 | 5,278,000 |
27 Mar 2024 | 112.00 | 113.70 | 111.94 | 113.48 | 112.32 | 7,533,400 |
26 Mar 2024 | 110.49 | 111.90 | 109.93 | 111.50 | 110.36 | 7,770,600 |
25 Mar 2024 | 110.45 | 110.80 | 109.11 | 110.01 | 108.89 | 6,622,400 |
22 Mar 2024 | 111.52 | 111.98 | 110.54 | 110.57 | 109.44 | 5,387,100 |
21 Mar 2024 | 111.95 | 112.14 | 111.01 | 111.51 | 110.37 | 9,722,700 |
20 Mar 2024 | 113.00 | 113.24 | 110.73 | 111.50 | 110.36 | 8,317,300 |
19 Mar 2024 | 112.44 | 114.42 | 112.04 | 113.16 | 112.01 | 8,299,200 |
18 Mar 2024 | 115.35 | 115.76 | 112.29 | 112.44 | 111.29 | 12,991,000 |
15 Mar 2024 | 113.02 | 115.49 | 112.26 | 115.49 | 114.31 | 22,413,200 |
14 Mar 2024 | 120.01 | 120.34 | 117.85 | 118.85 | 117.64 | 4,952,200 |
13 Mar 2024 | 120.52 | 120.93 | 119.62 | 120.16 | 118.94 | 3,421,700 |
12 Mar 2024 | 119.95 | 121.08 | 119.06 | 120.76 | 119.53 | 3,079,700 |
11 Mar 2024 | 120.93 | 121.42 | 119.62 | 120.19 | 118.97 | 3,886,000 |
08 Mar 2024 | 120.97 | 121.64 | 120.61 | 120.96 | 119.73 | 3,357,100 |
07 Mar 2024 | 120.10 | 121.50 | 119.95 | 120.92 | 119.69 | 4,200,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |