Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 214.21 | 216.26 | 211.86 | 216.26 | 216.26 | 123 |
25 Jul 2024 | 208.68 | 212.14 | 208.68 | 211.90 | 211.90 | 136 |
24 Jul 2024 | 208.06 | 208.06 | 207.95 | 207.95 | 207.95 | 14 |
23 Jul 2024 | 206.27 | 210.26 | 206.27 | 209.57 | 209.57 | 150 |
22 Jul 2024 | 204.02 | 204.85 | 204.02 | 204.85 | 204.85 | 33 |
19 Jul 2024 | 205.77 | 205.77 | 202.58 | 202.58 | 202.58 | 94 |
18 Jul 2024 | 206.68 | 210.69 | 206.68 | 209.05 | 209.05 | 1 |
17 Jul 2024 | 208.90 | 210.75 | 208.06 | 210.14 | 210.14 | 139 |
16 Jul 2024 | 208.01 | 211.06 | 204.37 | 211.02 | 211.02 | 286 |
15 Jul 2024 | 195.47 | 201.79 | 194.23 | 201.77 | 201.77 | 98 |
12 Jul 2024 | 194.52 | 194.87 | 193.68 | 193.68 | 193.68 | 77 |
11 Jul 2024 | 189.98 | 191.40 | 189.98 | 191.19 | 191.19 | 27 |
10 Jul 2024 | 182.08 | 184.18 | 182.08 | 184.18 | 184.18 | - |
09 Jul 2024 | 186.91 | 187.96 | 185.38 | 185.86 | 185.86 | 377 |
08 Jul 2024 | 194.33 | 194.33 | 190.61 | 190.73 | 190.73 | 4 |
05 Jul 2024 | 187.46 | 190.33 | 187.46 | 190.33 | 190.33 | 1 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 192.19 | 192.24 | 191.38 | 191.38 | 191.38 | 10 |
02 Jul 2024 | 185.23 | 190.78 | 185.23 | 190.78 | 190.78 | 2 |
01 Jul 2024 | 195.57 | 195.57 | 191.16 | 191.23 | 191.23 | 209 |
28 Jun 2024 | 196.58 | 196.58 | 192.95 | 193.51 | 193.51 | 68 |
27 Jun 2024 | 192.34 | 193.17 | 192.34 | 192.69 | 192.69 | 141 |
26 Jun 2024 | 190.31 | 190.68 | 190.31 | 190.68 | 190.68 | 13 |
25 Jun 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 1 |
24 Jun 2024 | 189.83 | 191.60 | 189.83 | 191.60 | 191.60 | - |
21 Jun 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
20 Jun 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 184.95 | 187.98 | 184.95 | 187.91 | 187.91 | 56 |
17 Jun 2024 | 182.76 | 185.71 | 182.76 | 185.71 | 185.71 | 226 |
14 Jun 2024 | 186.95 | 188.74 | 183.39 | 183.39 | 183.39 | 3 |
13 Jun 2024 | 187.63 | 188.03 | 187.17 | 188.03 | 188.03 | 154 |
12 Jun 2024 | 192.97 | 193.83 | 192.43 | 192.43 | 192.43 | 114 |
11 Jun 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | 200 |
10 Jun 2024 | 190.03 | 190.03 | 186.81 | 186.81 | 186.81 | 272 |
07 Jun 2024 | 187.33 | 188.20 | 187.33 | 187.54 | 187.54 | 44 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 188.16 | 188.16 | 188.13 | 188.13 | 188.13 | 16 |
04 Jun 2024 | 185.36 | 186.99 | 184.69 | 184.69 | 184.69 | 26 |
03 Jun 2024 | 194.67 | 194.67 | 187.32 | 187.32 | 187.32 | 3 |
31 May 2024 | 190.56 | 190.56 | 190.42 | 190.42 | 190.42 | 130 |
30 May 2024 | 186.89 | 192.23 | 186.89 | 192.23 | 192.23 | 17 |
29 May 2024 | 193.06 | 195.02 | 193.06 | 195.02 | 195.02 | 23 |
28 May 2024 | 196.12 | 196.92 | 196.12 | 196.63 | 196.63 | 93 |
24 May 2024 | 195.55 | 197.88 | 195.55 | 196.00 | 196.00 | 13 |
23 May 2024 | 196.84 | 196.84 | 194.24 | 194.24 | 194.24 | 263 |
22 May 2024 | 201.34 | 201.34 | 198.75 | 198.75 | 198.75 | - |
21 May 2024 | 200.18 | 200.18 | 198.70 | 200.00 | 200.00 | 21 |
20 May 2024 | 197.00 | 200.63 | 194.95 | 200.53 | 200.53 | 104 |
17 May 2024 | 197.32 | 197.32 | 195.34 | 195.34 | 195.34 | 117 |
16 May 2024 | 199.00 | 199.82 | 197.38 | 197.38 | 197.38 | 44 |
15 May 2024 | 196.60 | 198.32 | 196.60 | 198.32 | 198.32 | 469 |
14 May 2024 | 192.45 | 195.11 | 192.45 | 195.11 | 195.11 | 1 |
14 May 2024 | 0.37 Dividend | |||||
13 May 2024 | 197.20 | 198.83 | 195.51 | 196.04 | 195.67 | 28 |
10 May 2024 | 197.69 | 197.69 | 196.26 | 197.03 | 196.65 | 57 |
09 May 2024 | 194.84 | 194.84 | 194.64 | 194.84 | 194.47 | 10 |
08 May 2024 | 189.64 | 193.27 | 189.64 | 193.11 | 192.75 | 240 |
07 May 2024 | 191.22 | 194.30 | 191.18 | 193.97 | 193.60 | 484 |
03 May 2024 | 186.13 | 186.13 | 185.47 | 185.47 | 185.12 | 548 |
02 May 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.30 | 1 |
01 May 2024 | 181.49 | 181.63 | 180.80 | 181.63 | 181.28 | 175 |
30 Apr 2024 | 183.72 | 183.72 | 183.33 | 183.49 | 183.14 | 13 |
29 Apr 2024 | 184.29 | 184.29 | 181.97 | 183.51 | 183.16 | 8 |
26 Apr 2024 | 179.73 | 179.73 | 178.28 | 178.30 | 177.96 | 40 |
25 Apr 2024 | 184.95 | 184.95 | 177.80 | 177.80 | 177.47 | 150 |
24 Apr 2024 | 185.96 | 187.47 | 185.96 | 186.05 | 185.70 | 55 |
23 Apr 2024 | 185.35 | 185.69 | 185.35 | 185.69 | 185.34 | 6 |
22 Apr 2024 | 184.59 | 184.59 | 183.92 | 184.04 | 183.69 | 7 |
19 Apr 2024 | 184.15 | 185.56 | 182.85 | 182.85 | 182.50 | 175 |
18 Apr 2024 | 185.36 | 186.62 | 184.87 | 184.87 | 184.52 | 19 |
17 Apr 2024 | 189.53 | 189.53 | 185.01 | 185.01 | 184.66 | 6 |
16 Apr 2024 | 189.13 | 189.13 | 187.17 | 188.02 | 187.67 | 134 |
15 Apr 2024 | 192.23 | 193.68 | 190.46 | 190.46 | 190.10 | 93 |
12 Apr 2024 | 189.74 | 191.55 | 189.74 | 189.74 | 189.38 | 112 |
11 Apr 2024 | 192.22 | 192.43 | 190.57 | 192.39 | 192.03 | 49 |
10 Apr 2024 | 194.98 | 194.98 | 194.63 | 194.63 | 194.26 | 6 |
09 Apr 2024 | 197.23 | 197.23 | 193.68 | 195.56 | 195.19 | 124 |
08 Apr 2024 | 198.53 | 198.53 | 197.14 | 197.55 | 197.18 | 4 |
05 Apr 2024 | 198.56 | 198.56 | 195.46 | 196.65 | 196.28 | 61 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 194.71 | 196.49 | 194.71 | 196.39 | 196.02 | 15 |
02 Apr 2024 | 193.50 | 193.50 | 191.91 | 191.91 | 191.55 | 211 |
28 Mar 2024 | 197.95 | 197.95 | 197.95 | 197.95 | 197.58 | 20 |
27 Mar 2024 | 196.76 | 197.49 | 196.76 | 197.27 | 196.90 | 120 |
26 Mar 2024 | 194.80 | 196.77 | 194.80 | 196.77 | 196.40 | 11 |
25 Mar 2024 | 197.95 | 198.65 | 195.45 | 195.54 | 195.17 | 14 |
22 Mar 2024 | 201.76 | 201.76 | 197.67 | 197.73 | 197.36 | 64 |
21 Mar 2024 | 198.30 | 199.79 | 197.94 | 198.94 | 198.57 | 784 |
20 Mar 2024 | 195.45 | 195.47 | 193.64 | 195.47 | 195.10 | 10 |
19 Mar 2024 | 196.14 | 196.14 | 192.27 | 193.87 | 193.50 | 65 |
18 Mar 2024 | 191.19 | 193.48 | 190.21 | 192.12 | 191.76 | 154 |
15 Mar 2024 | 188.49 | 188.74 | 186.38 | 188.74 | 188.39 | 309 |
14 Mar 2024 | 187.54 | 187.54 | 185.86 | 185.86 | 185.51 | 132 |
13 Mar 2024 | 185.88 | 185.88 | 185.66 | 185.66 | 185.31 | 23 |
12 Mar 2024 | 184.60 | 184.60 | 183.32 | 183.32 | 182.98 | 118 |
11 Mar 2024 | 184.31 | 184.69 | 180.86 | 180.95 | 180.61 | 152 |
08 Mar 2024 | 185.73 | 189.11 | 185.73 | 186.86 | 186.51 | 210 |
07 Mar 2024 | 185.57 | 185.57 | 184.03 | 184.92 | 184.57 | 25 |
06 Mar 2024 | 183.33 | 184.65 | 183.07 | 184.65 | 184.30 | 35 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |