Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 149.72 | 151.12 | 149.22 | 150.25 | 150.25 | 1,169,100 |
25 Jul 2024 | 147.13 | 150.25 | 146.55 | 149.85 | 149.85 | 1,239,200 |
24 Jul 2024 | 147.84 | 148.44 | 146.05 | 147.01 | 147.01 | 2,702,000 |
23 Jul 2024 | 149.90 | 149.90 | 146.76 | 146.78 | 146.78 | 1,390,900 |
22 Jul 2024 | 151.82 | 152.24 | 150.14 | 150.22 | 150.22 | 1,311,200 |
19 Jul 2024 | 155.83 | 156.17 | 151.45 | 152.61 | 152.61 | 1,725,600 |
18 Jul 2024 | 154.34 | 157.60 | 153.49 | 155.44 | 155.44 | 2,236,800 |
17 Jul 2024 | 151.67 | 154.70 | 151.49 | 154.41 | 154.41 | 1,676,300 |
16 Jul 2024 | 149.93 | 151.08 | 148.92 | 150.53 | 150.53 | 983,600 |
15 Jul 2024 | 149.00 | 152.50 | 148.79 | 150.61 | 150.61 | 1,593,900 |
12 Jul 2024 | 148.61 | 149.02 | 147.28 | 148.38 | 148.38 | 1,206,800 |
11 Jul 2024 | 148.03 | 149.27 | 146.85 | 147.74 | 147.74 | 3,162,800 |
10 Jul 2024 | 145.44 | 147.84 | 145.19 | 147.68 | 147.68 | 1,107,200 |
09 Jul 2024 | 145.11 | 147.14 | 144.55 | 145.78 | 145.78 | 1,408,900 |
08 Jul 2024 | 146.01 | 147.76 | 145.88 | 146.63 | 146.63 | 1,411,700 |
05 Jul 2024 | 149.37 | 149.37 | 146.21 | 146.88 | 146.88 | 1,035,900 |
03 Jul 2024 | 149.18 | 149.88 | 148.90 | 149.20 | 149.20 | 623,000 |
02 Jul 2024 | 149.42 | 149.42 | 147.51 | 148.92 | 148.92 | 2,895,600 |
01 Jul 2024 | 148.30 | 149.53 | 146.62 | 148.12 | 148.12 | 914,600 |
28 Jun 2024 | 148.82 | 149.87 | 147.07 | 147.52 | 147.52 | 3,361,400 |
27 Jun 2024 | 147.99 | 147.99 | 146.53 | 147.54 | 147.54 | 783,800 |
26 Jun 2024 | 150.05 | 150.05 | 146.53 | 147.16 | 147.16 | 1,292,200 |
25 Jun 2024 | 150.72 | 150.89 | 148.94 | 149.92 | 149.92 | 1,767,600 |
24 Jun 2024 | 147.03 | 150.68 | 146.82 | 150.37 | 150.37 | 1,973,300 |
21 Jun 2024 | 148.24 | 148.34 | 146.12 | 146.18 | 146.18 | 4,146,300 |
20 Jun 2024 | 143.40 | 148.28 | 143.23 | 147.14 | 147.14 | 2,228,500 |
18 Jun 2024 | 144.30 | 146.22 | 142.82 | 143.33 | 143.33 | 2,405,300 |
17 Jun 2024 | 143.31 | 145.02 | 141.98 | 143.58 | 143.58 | 1,956,700 |
14 Jun 2024 | 143.81 | 144.21 | 142.72 | 143.45 | 143.45 | 2,552,100 |
14 Jun 2024 | 0.438 Dividend | |||||
13 Jun 2024 | 145.35 | 145.84 | 143.09 | 143.75 | 143.31 | 1,869,900 |
12 Jun 2024 | 148.44 | 148.93 | 144.10 | 145.89 | 145.45 | 1,551,100 |
11 Jun 2024 | 146.89 | 148.18 | 145.93 | 148.00 | 147.55 | 1,314,500 |
10 Jun 2024 | 147.60 | 149.47 | 147.57 | 147.81 | 147.36 | 2,498,400 |
07 Jun 2024 | 147.53 | 149.40 | 146.91 | 147.54 | 147.09 | 1,166,000 |
06 Jun 2024 | 146.55 | 147.99 | 145.82 | 147.98 | 147.53 | 1,216,700 |
05 Jun 2024 | 147.91 | 148.86 | 146.75 | 147.02 | 146.57 | 1,638,200 |
04 Jun 2024 | 147.36 | 148.46 | 145.65 | 148.04 | 147.59 | 1,631,200 |
03 Jun 2024 | 152.87 | 153.79 | 147.74 | 149.26 | 148.81 | 2,563,600 |
31 May 2024 | 150.81 | 154.37 | 150.81 | 154.10 | 153.63 | 2,762,100 |
30 May 2024 | 148.71 | 150.97 | 148.71 | 150.21 | 149.75 | 2,616,600 |
29 May 2024 | 151.77 | 151.77 | 148.83 | 148.88 | 148.43 | 1,949,000 |
28 May 2024 | 153.00 | 153.00 | 149.90 | 152.05 | 151.59 | 4,071,900 |
24 May 2024 | 151.22 | 152.23 | 150.71 | 151.39 | 150.93 | 1,652,900 |
23 May 2024 | 152.07 | 152.37 | 149.80 | 150.28 | 149.82 | 2,253,400 |
22 May 2024 | 154.15 | 154.15 | 150.42 | 151.33 | 150.87 | 2,860,900 |
21 May 2024 | 155.30 | 156.10 | 154.26 | 154.61 | 154.14 | 2,205,200 |
20 May 2024 | 158.76 | 158.89 | 155.42 | 155.83 | 155.36 | 1,738,800 |
17 May 2024 | 157.02 | 158.32 | 156.02 | 158.11 | 157.63 | 2,278,400 |
16 May 2024 | 156.72 | 157.18 | 155.46 | 156.31 | 155.83 | 2,205,600 |
15 May 2024 | 158.05 | 158.10 | 154.85 | 156.72 | 156.24 | 2,428,700 |
14 May 2024 | 159.65 | 160.63 | 157.98 | 158.48 | 158.00 | 1,781,400 |
13 May 2024 | 161.12 | 161.22 | 158.34 | 159.61 | 159.12 | 2,475,500 |
10 May 2024 | 160.97 | 160.97 | 158.81 | 160.40 | 159.91 | 1,378,600 |
09 May 2024 | 157.93 | 160.00 | 157.74 | 159.95 | 159.46 | 1,841,400 |
08 May 2024 | 157.74 | 158.34 | 156.56 | 157.66 | 157.18 | 2,402,900 |
07 May 2024 | 160.00 | 160.15 | 158.45 | 158.49 | 158.01 | 2,464,000 |
06 May 2024 | 160.00 | 161.44 | 158.95 | 159.40 | 158.91 | 3,501,300 |
03 May 2024 | 158.08 | 158.92 | 154.87 | 158.86 | 158.38 | 6,029,700 |
02 May 2024 | 158.03 | 160.31 | 157.66 | 158.56 | 158.08 | 5,170,500 |
01 May 2024 | 156.83 | 158.95 | 154.86 | 156.77 | 156.29 | 4,859,100 |
30 Apr 2024 | 163.13 | 163.13 | 157.37 | 157.49 | 157.01 | 1,671,000 |
29 Apr 2024 | 162.09 | 163.98 | 161.58 | 163.13 | 162.63 | 1,854,600 |
26 Apr 2024 | 160.37 | 163.11 | 159.03 | 162.53 | 162.03 | 1,933,000 |
25 Apr 2024 | 160.00 | 161.97 | 158.41 | 161.45 | 160.96 | 2,414,100 |
24 Apr 2024 | 156.13 | 159.22 | 155.98 | 159.13 | 158.65 | 2,363,500 |
23 Apr 2024 | 155.99 | 157.47 | 155.07 | 156.94 | 156.46 | 2,446,700 |
22 Apr 2024 | 153.68 | 157.25 | 151.91 | 156.23 | 155.75 | 1,810,800 |
19 Apr 2024 | 152.18 | 154.71 | 152.18 | 154.35 | 153.88 | 2,551,000 |
18 Apr 2024 | 151.70 | 152.19 | 150.54 | 151.78 | 151.32 | 1,002,800 |
17 Apr 2024 | 150.26 | 152.28 | 149.99 | 150.80 | 150.34 | 1,280,600 |
16 Apr 2024 | 151.54 | 152.26 | 149.62 | 150.26 | 149.80 | 1,229,500 |
15 Apr 2024 | 154.76 | 155.41 | 151.44 | 151.62 | 151.16 | 1,718,000 |
12 Apr 2024 | 158.91 | 159.24 | 152.46 | 153.21 | 152.74 | 2,732,000 |
11 Apr 2024 | 158.21 | 158.50 | 154.93 | 157.64 | 157.16 | 1,082,600 |
10 Apr 2024 | 155.88 | 158.14 | 155.66 | 157.99 | 157.51 | 1,619,000 |
09 Apr 2024 | 156.60 | 157.09 | 154.82 | 156.34 | 155.86 | 1,468,900 |
08 Apr 2024 | 157.95 | 158.29 | 155.77 | 155.77 | 155.30 | 1,784,300 |
05 Apr 2024 | 156.57 | 157.74 | 155.32 | 157.45 | 156.97 | 2,037,200 |
04 Apr 2024 | 156.24 | 157.88 | 155.53 | 156.12 | 155.64 | 2,805,400 |
03 Apr 2024 | 156.28 | 156.45 | 155.03 | 156.18 | 155.70 | 1,639,500 |
02 Apr 2024 | 156.33 | 156.75 | 153.96 | 155.51 | 155.04 | 1,457,100 |
01 Apr 2024 | 153.05 | 154.94 | 151.59 | 154.78 | 154.31 | 1,745,800 |
28 Mar 2024 | 151.69 | 152.88 | 150.91 | 152.64 | 152.17 | 2,444,000 |
27 Mar 2024 | 149.48 | 150.84 | 149.31 | 150.55 | 150.09 | 2,132,600 |
26 Mar 2024 | 151.81 | 152.18 | 149.51 | 149.60 | 149.14 | 2,314,000 |
25 Mar 2024 | 150.51 | 152.43 | 150.30 | 151.38 | 150.92 | 1,165,500 |
22 Mar 2024 | 149.49 | 150.15 | 149.01 | 149.63 | 149.17 | 2,708,500 |
21 Mar 2024 | 149.39 | 150.45 | 148.81 | 149.34 | 148.88 | 2,436,200 |
20 Mar 2024 | 151.46 | 151.46 | 148.88 | 149.33 | 148.88 | 3,852,000 |
19 Mar 2024 | 150.88 | 152.04 | 149.98 | 151.99 | 151.53 | 1,720,100 |
18 Mar 2024 | 151.17 | 152.13 | 149.96 | 150.20 | 149.74 | 2,560,100 |
15 Mar 2024 | 149.85 | 151.74 | 148.82 | 150.86 | 150.40 | 3,400,500 |
15 Mar 2024 | 0.438 Dividend | |||||
14 Mar 2024 | 149.49 | 150.71 | 148.08 | 150.66 | 149.76 | 1,741,900 |
13 Mar 2024 | 148.38 | 150.00 | 148.04 | 148.97 | 148.08 | 2,035,000 |
12 Mar 2024 | 146.86 | 148.03 | 145.47 | 146.63 | 145.76 | 2,113,900 |
11 Mar 2024 | 144.66 | 147.02 | 144.36 | 146.96 | 146.09 | 2,433,200 |
08 Mar 2024 | 144.16 | 144.92 | 143.47 | 144.88 | 144.02 | 2,558,300 |
07 Mar 2024 | 143.34 | 145.47 | 143.17 | 144.33 | 143.47 | 4,247,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |