Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 224.30 | 226.20 | 223.60 | 224.64 | 224.64 | 85,865 |
25 Jul 2024 | 222.75 | 224.70 | 221.20 | 223.61 | 223.61 | 273,492 |
24 Jul 2024 | 224.15 | 224.80 | 222.80 | 224.10 | 224.10 | 905,870 |
23 Jul 2024 | 224.80 | 225.70 | 223.90 | 224.48 | 224.48 | 42,551 |
22 Jul 2024 | 221.60 | 223.70 | 220.40 | 222.68 | 222.68 | 1,721,122 |
19 Jul 2024 | 220.40 | 221.60 | 219.00 | 220.64 | 220.64 | 59,461 |
18 Jul 2024 | 215.95 | 220.50 | 215.80 | 219.57 | 219.57 | 99,951 |
17 Jul 2024 | 213.60 | 215.10 | 212.70 | 215.06 | 215.06 | 767,373 |
16 Jul 2024 | 216.00 | 216.06 | 212.60 | 214.14 | 214.14 | 32,215 |
15 Jul 2024 | 219.05 | 219.40 | 215.90 | 216.62 | 216.62 | 69,694 |
12 Jul 2024 | 218.55 | 220.60 | 217.60 | 218.85 | 218.85 | 49,583 |
11 Jul 2024 | 215.45 | 219.10 | 213.30 | 217.65 | 217.65 | 595,979 |
10 Jul 2024 | 212.20 | 214.70 | 211.20 | 214.50 | 214.50 | 32,324 |
09 Jul 2024 | 214.75 | 214.90 | 210.90 | 212.55 | 212.55 | 775,571 |
08 Jul 2024 | 218.70 | 221.30 | 215.60 | 218.52 | 218.52 | 246,203 |
05 Jul 2024 | 220.15 | 220.70 | 218.70 | 219.53 | 219.53 | 89,399 |
04 Jul 2024 | 218.35 | 221.00 | 219.10 | 220.10 | 220.10 | 92,766 |
03 Jul 2024 | 217.10 | 217.60 | 215.10 | 216.44 | 216.44 | 271,749 |
02 Jul 2024 | 222.30 | 222.30 | 215.20 | 215.60 | 215.60 | 44,367 |
01 Jul 2024 | 219.35 | 222.60 | 216.00 | 221.01 | 221.01 | 37,766 |
28 Jun 2024 | 217.65 | 219.40 | 215.20 | 217.55 | 217.55 | 82,561 |
27 Jun 2024 | 214.70 | 217.30 | 207.90 | 217.00 | 217.00 | 77,298 |
26 Jun 2024 | 215.75 | 218.50 | 213.80 | 214.80 | 214.80 | 58,227 |
25 Jun 2024 | 217.75 | 218.20 | 214.70 | 215.40 | 215.40 | 48,067 |
24 Jun 2024 | 212.85 | 218.00 | 212.70 | 214.33 | 214.33 | 572,679 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 212.35 | 214.30 | 212.20 | 212.79 | 212.79 | 327,873 |
19 Jun 2024 | 211.75 | 213.30 | 210.30 | 211.82 | 211.82 | 230,203 |
18 Jun 2024 | 212.40 | 212.10 | 210.10 | 210.61 | 210.61 | 135,517 |
17 Jun 2024 | 214.30 | 215.90 | 210.60 | 212.20 | 212.20 | 49,408 |
14 Jun 2024 | 216.05 | 217.40 | 211.20 | 214.09 | 214.09 | 1,415,881 |
13 Jun 2024 | 218.75 | 218.50 | 215.60 | 216.53 | 216.53 | 153,113 |
12 Jun 2024 | 216.70 | 220.20 | 214.70 | 219.27 | 219.27 | 976,155 |
11 Jun 2024 | 216.05 | 216.60 | 213.90 | 214.85 | 214.85 | 136,728 |
10 Jun 2024 | 218.10 | 219.40 | 213.80 | 214.03 | 214.03 | 82,716 |
07 Jun 2024 | 215.30 | 220.80 | 215.30 | 218.75 | 218.75 | 150,114 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 215.15 | 215.90 | 213.80 | 215.50 | 215.50 | 14,680 |
04 Jun 2024 | 219.75 | 220.00 | 214.40 | 217.41 | 217.41 | 670,518 |
03 Jun 2024 | 219.30 | 221.60 | 219.30 | 220.16 | 220.16 | 207,830 |
31 May 2024 | 215.95 | 218.20 | 215.50 | 217.17 | 217.17 | 93,907 |
30 May 2024 | 214.20 | 216.30 | 213.90 | 214.56 | 214.56 | 23,653 |
29 May 2024 | 216.55 | 216.90 | 213.80 | 215.12 | 215.12 | 369,064 |
28 May 2024 | 216.00 | 217.60 | 214.30 | 217.20 | 217.20 | 48,165 |
24 May 2024 | 214.85 | 215.50 | 213.00 | 214.75 | 214.75 | 71,899 |
23 May 2024 | 215.85 | 218.50 | 214.70 | 218.50 | 218.50 | 847,494 |
22 May 2024 | 216.55 | 218.40 | 212.30 | 216.00 | 216.00 | 58,337 |
21 May 2024 | 218.30 | 218.00 | 214.10 | 215.50 | 215.50 | 101,371 |
20 May 2024 | 218.60 | 219.60 | 218.00 | 218.37 | 218.37 | 46,623 |
17 May 2024 | 216.45 | 218.60 | 216.20 | 217.44 | 217.44 | 1,310,471 |
16 May 2024 | 217.15 | 217.50 | 215.30 | 217.20 | 217.20 | 127,956 |
15 May 2024 | 219.15 | 219.20 | 215.80 | 217.10 | 217.10 | 142,731 |
14 May 2024 | 221.70 | 222.80 | 217.60 | 218.70 | 218.70 | 1,574,342 |
13 May 2024 | 218.85 | 221.60 | 218.20 | 221.60 | 221.60 | 98,172 |
10 May 2024 | 212.25 | 219.50 | 211.80 | 219.40 | 219.40 | 82,074 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 218.50 | 218.80 | 212.70 | 212.70 | 212.70 | 131,494 |
07 May 2024 | 217.75 | 218.40 | 215.50 | 218.40 | 218.40 | 47,492 |
03 May 2024 | 210.25 | 212.20 | 207.90 | 210.25 | 210.25 | 39,642 |
02 May 2024 | 212.30 | 213.70 | 208.50 | 209.50 | 209.50 | 38,986 |
01 May 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 1,602 |
30 Apr 2024 | 212.20 | 212.50 | 208.00 | 210.20 | 210.20 | 810,173 |
29 Apr 2024 | 210.20 | 211.70 | 209.30 | 209.72 | 209.72 | 74,700 |
26 Apr 2024 | 210.55 | 210.90 | 208.80 | 210.30 | 210.30 | 259,875 |
25 Apr 2024 | 210.65 | 219.40 | 206.90 | 208.12 | 208.12 | 1,292,577 |
24 Apr 2024 | 212.30 | 211.40 | 206.60 | 210.02 | 210.02 | 1,717,793 |
23 Apr 2024 | 216.50 | 220.50 | 216.70 | 217.36 | 217.36 | 567,330 |
22 Apr 2024 | 215.10 | 216.60 | 213.80 | 216.14 | 216.14 | 163,631 |
19 Apr 2024 | 211.60 | 214.90 | 211.10 | 212.30 | 212.30 | 171,726 |
18 Apr 2024 | 212.80 | 213.20 | 210.20 | 211.65 | 211.65 | 310,640 |
17 Apr 2024 | 210.25 | 213.20 | 208.00 | 211.40 | 211.40 | 202,941 |
16 Apr 2024 | 212.15 | 211.80 | 209.00 | 210.69 | 210.69 | 253,715 |
15 Apr 2024 | 217.25 | 217.90 | 214.20 | 214.88 | 214.88 | 263,342 |
12 Apr 2024 | 217.80 | 219.60 | 215.46 | 215.47 | 215.47 | 265,295 |
11 Apr 2024 | 221.05 | 222.70 | 215.10 | 216.51 | 216.51 | 246,832 |
10 Apr 2024 | 219.30 | 223.30 | 217.90 | 221.32 | 221.32 | 332,537 |
09 Apr 2024 | 222.40 | 223.70 | 218.39 | 220.27 | 220.27 | 1,492,364 |
08 Apr 2024 | 217.90 | 222.34 | 217.50 | 221.30 | 221.30 | 1,165,567 |
05 Apr 2024 | 212.65 | 218.50 | 211.50 | 217.32 | 217.32 | 873,839 |
04 Apr 2024 | 214.95 | 215.40 | 212.20 | 213.73 | 213.73 | 394,511 |
03 Apr 2024 | 213.60 | 216.70 | 213.40 | 215.08 | 215.08 | 4,257,411 |
02 Apr 2024 | 213.40 | 214.60 | 212.30 | 213.50 | 213.50 | 5,017,807 |
28 Mar 2024 | 211.70 | 212.66 | 209.00 | 212.28 | 212.28 | 1,065,124 |
27 Mar 2024 | 216.90 | 218.70 | 209.90 | 217.22 | 217.22 | 10,183,890 |
27 Mar 2024 | 15.15 Dividend | |||||
26 Mar 2024 | 226.80 | 232.70 | 226.50 | 232.35 | 217.20 | 1,052,905 |
25 Mar 2024 | 224.75 | 227.35 | 224.40 | 226.03 | 211.30 | 278,127 |
22 Mar 2024 | 230.40 | 231.05 | 223.80 | 226.77 | 211.98 | 1,033,253 |
21 Mar 2024 | 227.50 | 230.30 | 225.65 | 229.52 | 214.56 | 1,715,303 |
20 Mar 2024 | 226.70 | 227.00 | 224.70 | 226.10 | 211.36 | 2,719,862 |
19 Mar 2024 | 225.50 | 227.30 | 224.10 | 224.60 | 209.96 | 14,909,640 |
18 Mar 2024 | 228.65 | 229.20 | 224.40 | 225.09 | 210.41 | 11,067,510 |
15 Mar 2024 | 231.30 | 232.80 | 226.60 | 227.02 | 212.22 | 119,275 |
14 Mar 2024 | 232.75 | 233.50 | 231.70 | 231.78 | 216.67 | 17,542,150 |
13 Mar 2024 | 232.65 | 234.10 | 231.20 | 232.77 | 217.59 | 15,516,870 |
12 Mar 2024 | 229.50 | 232.50 | 229.20 | 232.09 | 216.96 | 2,100,607 |
11 Mar 2024 | 230.70 | 230.50 | 228.20 | 229.27 | 214.32 | 305,387 |
08 Mar 2024 | 230.90 | 233.60 | 229.70 | 231.10 | 216.03 | 154,225 |
07 Mar 2024 | 228.80 | 231.30 | 228.10 | 231.18 | 216.10 | 529,735 |
06 Mar 2024 | 230.45 | 232.40 | 229.60 | 229.72 | 214.75 | 8,277,419 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |