Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 111.15 | 111.54 | 109.93 | 110.86 | 110.86 | 5,198,800 |
25 Jul 2024 | 111.00 | 112.04 | 110.45 | 111.03 | 111.03 | 5,492,100 |
24 Jul 2024 | 111.72 | 112.42 | 110.51 | 111.10 | 111.10 | 4,808,000 |
23 Jul 2024 | 111.85 | 112.05 | 110.07 | 110.83 | 110.83 | 5,714,300 |
22 Jul 2024 | 113.60 | 113.67 | 112.10 | 112.32 | 112.32 | 5,172,800 |
19 Jul 2024 | 117.16 | 117.32 | 114.23 | 114.35 | 114.35 | 7,559,100 |
18 Jul 2024 | 116.30 | 118.40 | 115.35 | 116.61 | 116.61 | 5,957,100 |
17 Jul 2024 | 115.75 | 117.40 | 115.53 | 116.08 | 116.08 | 6,484,000 |
16 Jul 2024 | 113.72 | 115.42 | 113.15 | 115.19 | 115.19 | 4,633,700 |
15 Jul 2024 | 114.01 | 115.20 | 113.02 | 114.57 | 114.57 | 5,118,100 |
12 Jul 2024 | 114.40 | 114.60 | 112.85 | 113.14 | 113.14 | 4,505,900 |
11 Jul 2024 | 112.53 | 114.38 | 111.96 | 113.99 | 113.99 | 5,839,100 |
10 Jul 2024 | 110.79 | 112.63 | 110.48 | 112.53 | 112.53 | 3,867,700 |
09 Jul 2024 | 110.91 | 112.64 | 110.66 | 111.19 | 111.19 | 3,460,400 |
08 Jul 2024 | 111.97 | 112.64 | 111.32 | 112.23 | 112.23 | 4,199,600 |
05 Jul 2024 | 114.53 | 114.72 | 112.14 | 112.55 | 112.55 | 4,188,300 |
03 Jul 2024 | 114.05 | 115.66 | 113.70 | 114.77 | 114.77 | 2,326,200 |
02 Jul 2024 | 115.38 | 115.61 | 113.33 | 114.12 | 114.12 | 3,836,700 |
01 Jul 2024 | 115.04 | 115.46 | 113.65 | 114.36 | 114.36 | 3,925,100 |
28 Jun 2024 | 115.40 | 115.57 | 113.64 | 114.38 | 114.38 | 7,191,800 |
27 Jun 2024 | 114.00 | 114.33 | 113.11 | 113.97 | 113.97 | 3,846,500 |
26 Jun 2024 | 115.20 | 115.20 | 112.76 | 113.61 | 113.61 | 5,366,500 |
25 Jun 2024 | 114.71 | 115.06 | 113.66 | 114.99 | 114.99 | 4,961,500 |
24 Jun 2024 | 112.25 | 115.99 | 111.91 | 115.17 | 115.17 | 8,802,700 |
21 Jun 2024 | 111.83 | 112.26 | 110.73 | 111.34 | 111.34 | 27,097,200 |
20 Jun 2024 | 109.60 | 111.85 | 109.26 | 111.33 | 111.33 | 5,442,400 |
18 Jun 2024 | 110.07 | 111.20 | 109.01 | 109.41 | 109.41 | 5,690,200 |
17 Jun 2024 | 108.90 | 109.90 | 108.48 | 109.54 | 109.54 | 5,754,200 |
14 Jun 2024 | 111.18 | 111.18 | 109.12 | 109.39 | 109.39 | 5,690,400 |
13 Jun 2024 | 112.00 | 112.17 | 110.09 | 110.89 | 110.89 | 5,939,300 |
12 Jun 2024 | 114.50 | 114.97 | 111.56 | 112.19 | 112.19 | 8,650,100 |
11 Jun 2024 | 113.19 | 113.65 | 112.65 | 113.63 | 113.63 | 4,181,900 |
10 Jun 2024 | 112.38 | 114.00 | 111.97 | 113.30 | 113.30 | 5,307,300 |
07 Jun 2024 | 111.97 | 112.79 | 111.15 | 112.00 | 112.00 | 4,375,700 |
06 Jun 2024 | 111.77 | 112.40 | 111.54 | 112.20 | 112.20 | 5,355,200 |
05 Jun 2024 | 112.06 | 112.45 | 111.30 | 112.23 | 112.23 | 5,119,100 |
04 Jun 2024 | 112.80 | 113.00 | 111.30 | 112.27 | 112.27 | 7,683,600 |
03 Jun 2024 | 116.26 | 116.43 | 112.96 | 113.87 | 113.87 | 7,129,500 |
31 May 2024 | 113.86 | 116.54 | 113.77 | 116.48 | 116.48 | 13,830,200 |
30 May 2024 | 115.70 | 116.38 | 112.93 | 113.58 | 113.58 | 9,917,100 |
29 May 2024 | 117.60 | 117.66 | 113.81 | 115.25 | 115.25 | 14,290,900 |
28 May 2024 | 117.83 | 119.23 | 117.73 | 118.96 | 118.96 | 3,830,700 |
24 May 2024 | 118.39 | 118.59 | 116.86 | 117.25 | 117.25 | 2,851,100 |
23 May 2024 | 118.83 | 119.43 | 117.20 | 117.65 | 117.65 | 3,757,200 |
22 May 2024 | 119.52 | 119.72 | 117.39 | 118.19 | 118.19 | 4,468,100 |
21 May 2024 | 120.69 | 121.73 | 120.29 | 120.41 | 120.41 | 2,756,700 |
20 May 2024 | 121.75 | 122.11 | 120.49 | 120.89 | 120.89 | 2,814,700 |
17 May 2024 | 120.90 | 121.99 | 120.06 | 121.71 | 121.71 | 4,450,300 |
16 May 2024 | 120.35 | 121.39 | 119.60 | 119.83 | 119.83 | 5,002,900 |
15 May 2024 | 120.67 | 121.91 | 118.66 | 120.70 | 120.70 | 6,138,600 |
14 May 2024 | 121.53 | 122.17 | 120.43 | 121.04 | 121.04 | 6,144,700 |
13 May 2024 | 121.87 | 122.56 | 121.27 | 121.59 | 121.59 | 6,421,200 |
10 May 2024 | 123.04 | 123.98 | 121.57 | 121.91 | 121.91 | 4,515,900 |
09 May 2024 | 122.99 | 124.23 | 122.65 | 123.39 | 123.39 | 5,430,500 |
08 May 2024 | 122.83 | 123.97 | 122.70 | 123.06 | 123.06 | 4,200,200 |
07 May 2024 | 123.66 | 124.94 | 123.07 | 123.54 | 123.54 | 5,902,000 |
06 May 2024 | 123.08 | 125.22 | 123.02 | 123.55 | 123.55 | 4,848,600 |
03 May 2024 | 122.51 | 122.68 | 120.88 | 122.23 | 122.23 | 5,020,700 |
02 May 2024 | 124.72 | 125.20 | 121.66 | 122.25 | 122.25 | 7,685,900 |
01 May 2024 | 125.08 | 125.73 | 123.42 | 124.34 | 124.34 | 5,423,500 |
30 Apr 2024 | 129.81 | 129.85 | 125.43 | 125.62 | 125.62 | 6,296,800 |
29 Apr 2024 | 129.75 | 130.44 | 128.80 | 130.22 | 130.22 | 3,609,400 |
26 Apr 2024 | 129.46 | 130.77 | 128.86 | 130.24 | 130.24 | 4,823,100 |
25 Apr 2024 | 129.70 | 130.64 | 128.30 | 130.11 | 130.11 | 3,666,400 |
24 Apr 2024 | 129.37 | 129.69 | 128.29 | 129.28 | 129.28 | 3,846,600 |
23 Apr 2024 | 128.63 | 130.19 | 127.73 | 129.84 | 129.84 | 3,773,600 |
22 Apr 2024 | 128.61 | 130.40 | 126.94 | 129.33 | 129.33 | 4,194,900 |
19 Apr 2024 | 128.14 | 130.51 | 127.81 | 129.38 | 129.38 | 3,984,300 |
18 Apr 2024 | 128.73 | 129.22 | 127.25 | 127.81 | 127.81 | 3,588,200 |
17 Apr 2024 | 129.12 | 130.14 | 127.55 | 128.33 | 128.33 | 3,869,700 |
16 Apr 2024 | 130.00 | 130.80 | 128.50 | 129.53 | 129.53 | 3,878,600 |
15 Apr 2024 | 132.13 | 132.61 | 130.03 | 130.25 | 130.25 | 4,219,300 |
12 Apr 2024 | 134.28 | 135.18 | 130.39 | 131.20 | 131.20 | 4,954,300 |
11 Apr 2024 | 132.54 | 133.19 | 130.65 | 132.92 | 132.92 | 4,328,800 |
10 Apr 2024 | 132.48 | 133.68 | 131.76 | 132.82 | 132.82 | 4,402,400 |
09 Apr 2024 | 132.79 | 133.20 | 131.01 | 132.25 | 132.25 | 3,756,000 |
08 Apr 2024 | 133.75 | 134.02 | 132.18 | 132.42 | 132.42 | 4,481,900 |
05 Apr 2024 | 131.96 | 133.84 | 131.19 | 133.52 | 133.52 | 3,594,500 |
04 Apr 2024 | 132.13 | 132.43 | 131.05 | 131.75 | 131.75 | 3,908,400 |
03 Apr 2024 | 130.91 | 132.00 | 130.52 | 131.63 | 131.63 | 3,707,300 |
02 Apr 2024 | 129.52 | 130.84 | 128.63 | 130.67 | 130.67 | 4,969,700 |
01 Apr 2024 | 128.00 | 128.94 | 126.75 | 128.68 | 128.68 | 3,036,000 |
28 Mar 2024 | 128.00 | 128.64 | 126.71 | 127.28 | 127.28 | 4,657,800 |
27 Mar 2024 | 125.65 | 127.02 | 125.32 | 126.84 | 126.84 | 3,847,800 |
26 Mar 2024 | 126.50 | 126.90 | 125.20 | 125.99 | 125.99 | 5,203,400 |
25 Mar 2024 | 123.72 | 126.65 | 123.15 | 126.23 | 126.23 | 7,054,400 |
22 Mar 2024 | 123.55 | 124.05 | 122.71 | 123.03 | 123.03 | 4,976,100 |
21 Mar 2024 | 122.07 | 123.59 | 121.68 | 123.51 | 123.51 | 4,925,600 |
20 Mar 2024 | 121.22 | 122.36 | 121.03 | 121.91 | 121.91 | 3,597,000 |
19 Mar 2024 | 120.36 | 122.16 | 120.30 | 122.02 | 122.02 | 4,457,800 |
18 Mar 2024 | 120.90 | 121.07 | 119.16 | 120.26 | 120.26 | 4,827,900 |
15 Mar 2024 | 119.13 | 120.80 | 119.13 | 120.04 | 120.04 | 17,549,000 |
14 Mar 2024 | 119.17 | 119.99 | 118.74 | 119.78 | 119.78 | 7,800,800 |
13 Mar 2024 | 116.80 | 118.61 | 116.17 | 117.55 | 117.55 | 7,685,400 |
12 Mar 2024 | 115.08 | 115.73 | 114.36 | 115.02 | 115.02 | 5,653,000 |
11 Mar 2024 | 113.37 | 115.36 | 112.65 | 115.25 | 115.25 | 5,899,300 |
08 Mar 2024 | 112.21 | 113.21 | 111.86 | 113.00 | 113.00 | 5,227,600 |
07 Mar 2024 | 111.73 | 113.43 | 111.69 | 112.74 | 112.74 | 5,097,300 |
06 Mar 2024 | 112.30 | 112.90 | 111.48 | 111.99 | 111.99 | 4,888,700 |
05 Mar 2024 | 111.21 | 112.80 | 110.85 | 111.22 | 111.22 | 6,247,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |