Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 161.68 | 163.10 | 161.90 | 162.51 | 162.51 | 18,688 |
25 Jul 2024 | 159.02 | 161.80 | 158.80 | 159.50 | 159.50 | 56,670 |
24 Jul 2024 | 162.43 | 162.40 | 159.60 | 160.34 | 160.34 | 1,531,779 |
23 Jul 2024 | 163.55 | 163.95 | 162.40 | 163.59 | 163.59 | 1,414,657 |
22 Jul 2024 | 161.43 | 164.00 | 161.45 | 163.05 | 163.05 | 246,844 |
19 Jul 2024 | 161.88 | 162.60 | 160.55 | 161.24 | 161.24 | 153,169 |
18 Jul 2024 | 160.13 | 162.65 | 158.50 | 160.68 | 160.68 | 1,245,070 |
17 Jul 2024 | 160.40 | 160.50 | 158.30 | 159.12 | 159.12 | 2,472,810 |
16 Jul 2024 | 158.55 | 162.70 | 157.60 | 161.07 | 161.07 | 1,062,883 |
15 Jul 2024 | 157.38 | 157.40 | 154.45 | 155.26 | 155.26 | 84,204 |
12 Jul 2024 | 158.23 | 159.15 | 157.00 | 158.75 | 158.75 | 80,809 |
11 Jul 2024 | 155.18 | 158.20 | 153.05 | 157.83 | 157.83 | 1,362,497 |
10 Jul 2024 | 153.57 | 154.00 | 152.55 | 152.93 | 152.93 | 2,223,669 |
09 Jul 2024 | 155.65 | 155.65 | 152.40 | 153.69 | 153.69 | 7,550,298 |
08 Jul 2024 | 156.05 | 156.95 | 154.45 | 155.88 | 155.88 | 216,977 |
05 Jul 2024 | 157.95 | 158.25 | 156.25 | 157.37 | 157.37 | 45,634 |
04 Jul 2024 | 156.32 | 158.60 | 156.65 | 157.86 | 157.86 | 59,902 |
03 Jul 2024 | 154.65 | 156.70 | 154.40 | 155.72 | 155.72 | 1,390,298 |
02 Jul 2024 | 157.30 | 158.75 | 153.90 | 155.41 | 155.41 | 107,856 |
01 Jul 2024 | 159.38 | 160.30 | 157.15 | 157.67 | 157.67 | 465,758 |
28 Jun 2024 | 155.73 | 156.75 | 155.35 | 156.22 | 156.22 | 79,639 |
27 Jun 2024 | 152.65 | 155.15 | 153.00 | 154.28 | 154.28 | 77,719 |
26 Jun 2024 | 152.63 | 154.15 | 151.70 | 152.93 | 152.93 | 782,087 |
25 Jun 2024 | 153.38 | 153.50 | 151.50 | 152.39 | 152.39 | 89,625 |
24 Jun 2024 | 151.82 | 154.00 | 151.00 | 153.23 | 153.23 | 106,302 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 152.15 | 155.85 | 152.85 | 153.35 | 153.35 | 626,785 |
19 Jun 2024 | 151.68 | 152.15 | 151.20 | 151.78 | 151.78 | 1,584,600 |
18 Jun 2024 | 153.50 | 154.00 | 150.85 | 152.07 | 152.07 | 2,375,722 |
17 Jun 2024 | 153.27 | 155.05 | 151.70 | 152.05 | 152.05 | 1,320,325 |
14 Jun 2024 | 152.27 | 153.40 | 151.25 | 152.30 | 152.30 | 83,073 |
13 Jun 2024 | 154.15 | 154.70 | 152.05 | 152.05 | 152.05 | 556,309 |
12 Jun 2024 | 151.77 | 155.35 | 151.80 | 154.75 | 154.75 | 1,292,028 |
11 Jun 2024 | 151.48 | 153.20 | 150.30 | 151.40 | 151.40 | 2,670,485 |
10 Jun 2024 | 152.30 | 152.40 | 150.30 | 150.94 | 150.94 | 1,448,671 |
07 Jun 2024 | 150.65 | 153.15 | 150.70 | 152.54 | 152.54 | 303,162 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 148.50 | 149.80 | 147.85 | 149.60 | 149.60 | 5,455,560 |
04 Jun 2024 | 149.88 | 150.10 | 147.20 | 149.90 | 149.90 | 723,761 |
03 Jun 2024 | 150.00 | 150.60 | 149.55 | 150.26 | 150.26 | 523,421 |
31 May 2024 | 147.95 | 149.35 | 147.80 | 148.53 | 148.53 | 2,361,193 |
30 May 2024 | 146.48 | 147.95 | 145.90 | 146.73 | 146.73 | 849,795 |
29 May 2024 | 148.30 | 148.80 | 146.65 | 146.65 | 146.65 | 674,647 |
28 May 2024 | 149.20 | 149.35 | 148.15 | 148.85 | 148.85 | 2,486,415 |
24 May 2024 | 147.25 | 147.55 | 145.90 | 147.02 | 147.02 | 154,231 |
23 May 2024 | 149.63 | 151.00 | 149.25 | 150.54 | 150.54 | 951,168 |
22 May 2024 | 150.63 | 150.75 | 148.30 | 149.85 | 149.85 | 130,446 |
21 May 2024 | 152.15 | 152.25 | 150.40 | 151.13 | 151.13 | 196,345 |
20 May 2024 | 152.77 | 154.35 | 152.25 | 152.80 | 152.80 | 63,143 |
17 May 2024 | 151.65 | 152.05 | 151.15 | 151.45 | 151.45 | 815,256 |
16 May 2024 | 152.48 | 152.50 | 150.80 | 151.60 | 151.60 | 711,213 |
15 May 2024 | 153.57 | 153.20 | 151.25 | 152.40 | 152.40 | 50,779 |
14 May 2024 | 153.40 | 153.95 | 152.45 | 152.70 | 152.70 | 433,588 |
13 May 2024 | 152.95 | 154.00 | 152.95 | 153.55 | 153.55 | 2,001,091 |
10 May 2024 | 149.18 | 153.15 | 148.60 | 152.55 | 152.55 | 143,783 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 151.52 | 152.10 | 147.50 | 147.50 | 147.50 | 241,890 |
07 May 2024 | 150.43 | 151.60 | 150.20 | 151.45 | 151.45 | 723,958 |
03 May 2024 | 145.52 | 147.30 | 145.65 | 147.20 | 147.20 | 44,765 |
02 May 2024 | 145.68 | 146.10 | 144.55 | 144.80 | 144.80 | 134,799 |
01 May 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 1,887 |
30 Apr 2024 | 145.55 | 145.40 | 143.50 | 145.15 | 145.15 | 157,735 |
29 Apr 2024 | 145.00 | 146.05 | 144.70 | 145.36 | 145.36 | 112,689 |
26 Apr 2024 | 143.82 | 145.10 | 143.30 | 144.43 | 144.43 | 406,927 |
25 Apr 2024 | 145.75 | 146.00 | 142.59 | 145.08 | 145.08 | 404,188 |
24 Apr 2024 | 146.52 | 148.15 | 142.90 | 146.89 | 146.89 | 4,251,803 |
23 Apr 2024 | 146.95 | 150.35 | 146.55 | 150.05 | 150.05 | 886,856 |
22 Apr 2024 | 146.18 | 147.20 | 145.82 | 146.75 | 146.75 | 288,657 |
19 Apr 2024 | 144.15 | 145.26 | 143.50 | 145.25 | 145.25 | 124,584 |
18 Apr 2024 | 144.40 | 145.38 | 143.05 | 145.35 | 145.35 | 891,974 |
17 Apr 2024 | 142.25 | 145.05 | 142.30 | 143.77 | 143.77 | 372,862 |
16 Apr 2024 | 145.35 | 145.10 | 142.30 | 143.65 | 143.65 | 723,991 |
15 Apr 2024 | 147.38 | 148.65 | 146.94 | 147.64 | 147.64 | 1,085,358 |
12 Apr 2024 | 146.38 | 148.35 | 145.90 | 147.21 | 147.21 | 497,717 |
11 Apr 2024 | 146.98 | 147.10 | 144.05 | 144.25 | 144.25 | 424,999 |
10 Apr 2024 | 147.85 | 149.05 | 146.15 | 146.79 | 146.79 | 300,576 |
09 Apr 2024 | 149.23 | 150.10 | 147.15 | 148.20 | 148.20 | 147,667 |
08 Apr 2024 | 146.75 | 149.21 | 146.70 | 147.90 | 147.90 | 250,683 |
05 Apr 2024 | 145.68 | 146.45 | 144.25 | 146.09 | 146.09 | 772,966 |
04 Apr 2024 | 146.38 | 147.20 | 145.15 | 146.63 | 146.63 | 345,153 |
03 Apr 2024 | 146.25 | 146.90 | 145.80 | 146.27 | 146.27 | 333,035 |
02 Apr 2024 | 145.02 | 147.38 | 144.25 | 145.44 | 145.44 | 14,132,840 |
28 Mar 2024 | 145.88 | 146.75 | 144.50 | 144.95 | 144.95 | 273,483 |
27 Mar 2024 | 149.60 | 149.55 | 145.45 | 147.16 | 147.16 | 682,681 |
26 Mar 2024 | 147.90 | 150.00 | 147.27 | 149.52 | 149.52 | 11,439,590 |
25 Mar 2024 | 147.90 | 148.25 | 147.10 | 147.75 | 147.75 | 19,019,470 |
22 Mar 2024 | 148.40 | 149.95 | 147.92 | 147.95 | 147.95 | 3,559,540 |
21 Mar 2024 | 145.82 | 148.45 | 145.75 | 146.28 | 146.28 | 5,994,062 |
20 Mar 2024 | 143.32 | 145.25 | 142.52 | 144.85 | 144.85 | 585,212 |
20 Mar 2024 | 11.5 Dividend | |||||
19 Mar 2024 | 153.85 | 156.45 | 153.65 | 155.97 | 144.47 | 3,216,020 |
18 Mar 2024 | 155.25 | 155.35 | 152.70 | 154.70 | 143.29 | 16,221,790 |
15 Mar 2024 | 155.38 | 156.60 | 153.90 | 154.84 | 143.42 | 168,181 |
14 Mar 2024 | 156.48 | 157.50 | 155.30 | 155.75 | 144.27 | 203,657 |
13 Mar 2024 | 155.75 | 156.75 | 154.00 | 156.37 | 144.84 | 411,577 |
12 Mar 2024 | 153.43 | 156.10 | 153.00 | 153.55 | 142.23 | 24,379,570 |
11 Mar 2024 | 154.02 | 154.40 | 152.80 | 152.80 | 141.53 | 8,654,239 |
08 Mar 2024 | 154.50 | 156.10 | 154.45 | 155.31 | 143.86 | 4,619,755 |
07 Mar 2024 | 152.82 | 154.60 | 152.20 | 154.45 | 143.06 | 571,169 |
06 Mar 2024 | 153.38 | 154.40 | 152.85 | 153.25 | 141.95 | 6,620,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |