Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 209.22 | 212.07 | 208.85 | 212.07 | 212.07 | 635 |
25 Jul 2024 | 203.77 | 211.74 | 203.77 | 210.49 | 210.49 | 780 |
24 Jul 2024 | 205.05 | 205.89 | 204.96 | 205.89 | 205.89 | 171 |
23 Jul 2024 | 204.28 | 205.51 | 204.28 | 205.51 | 205.51 | 52,968 |
22 Jul 2024 | 202.65 | 205.03 | 202.29 | 205.03 | 205.03 | 630 |
19 Jul 2024 | 205.61 | 206.87 | 202.99 | 202.99 | 202.99 | 731 |
18 Jul 2024 | 209.46 | 209.46 | 207.52 | 207.52 | 207.52 | 780 |
17 Jul 2024 | 209.55 | 209.55 | 208.03 | 208.48 | 208.48 | 1,176 |
16 Jul 2024 | 208.88 | 211.59 | 208.14 | 210.05 | 210.05 | 27,491 |
15 Jul 2024 | 206.91 | 208.79 | 205.40 | 208.79 | 208.79 | 204 |
12 Jul 2024 | 204.89 | 207.09 | 203.39 | 205.87 | 205.87 | 277 |
11 Jul 2024 | 200.12 | 204.97 | 200.12 | 203.45 | 203.45 | 436 |
10 Jul 2024 | 201.22 | 201.50 | 199.33 | 199.33 | 199.33 | 944 |
09 Jul 2024 | 201.41 | 201.79 | 200.01 | 200.44 | 200.44 | 681 |
08 Jul 2024 | 203.57 | 203.57 | 200.97 | 201.28 | 201.28 | 55 |
05 Jul 2024 | 199.46 | 201.07 | 198.52 | 200.67 | 200.67 | 234 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 198.77 | 200.24 | 198.77 | 200.07 | 200.07 | 454 |
02 Jul 2024 | 197.07 | 197.68 | 197.01 | 197.53 | 197.53 | 553 |
01 Jul 2024 | 197.57 | 198.99 | 195.12 | 196.46 | 196.46 | 460 |
28 Jun 2024 | 199.71 | 199.71 | 198.00 | 199.21 | 199.21 | 6,736 |
27 Jun 2024 | 201.92 | 202.09 | 201.03 | 201.57 | 201.57 | 338 |
26 Jun 2024 | 200.49 | 200.49 | 198.45 | 199.52 | 199.52 | 28,138 |
25 Jun 2024 | 201.24 | 202.04 | 200.33 | 200.33 | 200.33 | 52 |
24 Jun 2024 | 201.18 | 202.96 | 200.15 | 202.86 | 202.86 | 461 |
21 Jun 2024 | 200.92 | 201.05 | 199.32 | 199.90 | 199.90 | 766 |
20 Jun 2024 | 198.31 | 200.25 | 198.30 | 199.90 | 199.90 | 455 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 198.44 | 198.44 | 196.77 | 197.79 | 197.79 | 1,233 |
17 Jun 2024 | 194.37 | 195.49 | 193.93 | 195.49 | 195.49 | 795 |
14 Jun 2024 | 194.74 | 194.74 | 194.38 | 194.53 | 194.53 | 264 |
14 Jun 2024 | 0.8 Dividend | |||||
13 Jun 2024 | 196.84 | 197.04 | 195.17 | 195.60 | 194.80 | 515 |
12 Jun 2024 | 197.93 | 198.52 | 197.58 | 197.79 | 196.98 | 304 |
11 Jun 2024 | 195.56 | 196.91 | 195.56 | 196.71 | 195.90 | 61 |
10 Jun 2024 | 197.74 | 198.04 | 194.05 | 194.86 | 194.06 | 17,950 |
07 Jun 2024 | 195.40 | 198.86 | 195.40 | 198.86 | 198.05 | 318 |
06 Jun 2024 | 198.61 | 198.65 | 197.77 | 197.77 | 196.97 | 1,271 |
05 Jun 2024 | 199.71 | 200.06 | 197.40 | 198.26 | 197.45 | 117 |
04 Jun 2024 | 198.70 | 200.25 | 196.88 | 199.22 | 198.41 | 589 |
03 Jun 2024 | 199.89 | 201.22 | 197.68 | 197.68 | 196.87 | 837 |
31 May 2024 | 196.39 | 197.59 | 195.43 | 197.59 | 196.78 | 418 |
30 May 2024 | 194.54 | 195.55 | 193.72 | 195.55 | 194.75 | 256 |
29 May 2024 | 194.93 | 196.49 | 194.22 | 195.76 | 194.96 | 1,409 |
28 May 2024 | 200.00 | 201.32 | 197.52 | 197.52 | 196.71 | 227 |
24 May 2024 | 201.88 | 201.88 | 200.15 | 200.16 | 199.34 | 1,263 |
23 May 2024 | 204.08 | 204.08 | 201.82 | 203.10 | 202.27 | 499 |
22 May 2024 | 200.37 | 205.04 | 197.44 | 203.73 | 202.90 | 807 |
21 May 2024 | 199.20 | 201.70 | 198.88 | 199.55 | 198.73 | 277 |
20 May 2024 | 203.03 | 204.25 | 201.04 | 201.04 | 200.22 | 209 |
17 May 2024 | 203.92 | 207.05 | 203.03 | 203.06 | 202.23 | 47 |
16 May 2024 | 202.64 | 203.62 | 201.74 | 203.62 | 202.79 | 144 |
15 May 2024 | 200.76 | 202.50 | 199.62 | 202.48 | 201.65 | 34 |
14 May 2024 | 199.46 | 200.14 | 198.50 | 198.99 | 198.18 | 465 |
13 May 2024 | 196.34 | 198.14 | 195.72 | 198.14 | 197.33 | 72 |
10 May 2024 | 193.10 | 195.81 | 193.10 | 195.63 | 194.83 | 84 |
09 May 2024 | 190.95 | 193.97 | 190.95 | 193.89 | 193.10 | 95 |
08 May 2024 | 197.14 | 198.00 | 188.46 | 189.26 | 188.49 | 1,016 |
07 May 2024 | 200.98 | 203.08 | 198.94 | 200.91 | 200.09 | 894 |
03 May 2024 | 195.97 | 198.00 | 195.97 | 197.75 | 196.94 | 155 |
02 May 2024 | 194.31 | 195.40 | 192.38 | 194.45 | 193.66 | 1,250 |
01 May 2024 | 193.41 | 193.41 | 192.55 | 193.39 | 192.60 | 80 |
30 Apr 2024 | 196.15 | 197.86 | 193.60 | 193.60 | 192.80 | 147 |
29 Apr 2024 | 195.99 | 195.99 | 194.15 | 195.92 | 195.12 | 47,835 |
26 Apr 2024 | 195.33 | 196.04 | 195.21 | 196.04 | 195.24 | 162 |
25 Apr 2024 | 194.97 | 194.97 | 193.19 | 194.21 | 193.42 | 201 |
24 Apr 2024 | 195.24 | 196.07 | 193.21 | 194.79 | 193.99 | 142 |
23 Apr 2024 | 195.04 | 195.37 | 194.51 | 195.15 | 194.35 | 780 |
22 Apr 2024 | 193.38 | 194.98 | 193.38 | 193.40 | 192.61 | 9,028 |
19 Apr 2024 | 194.30 | 194.70 | 192.59 | 193.73 | 192.94 | 225 |
18 Apr 2024 | 195.00 | 195.11 | 192.99 | 194.73 | 193.93 | 397 |
17 Apr 2024 | 194.99 | 195.26 | 192.62 | 192.62 | 191.83 | 1,126 |
16 Apr 2024 | 195.96 | 196.53 | 194.11 | 194.11 | 193.32 | 225 |
15 Apr 2024 | 199.59 | 201.49 | 199.59 | 199.65 | 198.83 | 1,127 |
12 Apr 2024 | 199.95 | 199.95 | 197.89 | 197.89 | 197.08 | 463 |
11 Apr 2024 | 203.50 | 205.99 | 201.47 | 202.62 | 201.79 | 106 |
10 Apr 2024 | 204.68 | 205.68 | 202.80 | 202.80 | 201.97 | 421 |
09 Apr 2024 | 206.20 | 206.56 | 205.29 | 205.75 | 204.91 | 409 |
08 Apr 2024 | 202.86 | 203.72 | 202.04 | 202.86 | 202.03 | 25,659 |
05 Apr 2024 | 199.50 | 203.19 | 197.09 | 201.40 | 200.58 | 304 |
04 Apr 2024 | 200.93 | 202.82 | 200.90 | 202.25 | 201.43 | 1,250 |
03 Apr 2024 | 201.20 | 202.01 | 200.29 | 200.65 | 199.83 | 138 |
02 Apr 2024 | 202.05 | 203.25 | 202.05 | 202.14 | 201.31 | 402 |
28 Mar 2024 | 204.22 | 205.31 | 203.55 | 204.80 | 203.96 | 133 |
27 Mar 2024 | 201.64 | 203.83 | 201.64 | 202.20 | 201.37 | 119 |
26 Mar 2024 | 203.04 | 203.04 | 201.62 | 201.62 | 200.80 | 786 |
25 Mar 2024 | 204.20 | 204.20 | 202.34 | 202.50 | 201.67 | 5 |
22 Mar 2024 | 206.15 | 206.80 | 203.14 | 203.93 | 203.10 | 360 |
21 Mar 2024 | 204.59 | 206.47 | 204.06 | 205.76 | 204.92 | 1,224 |
20 Mar 2024 | 202.25 | 203.79 | 202.25 | 203.62 | 202.79 | 652 |
19 Mar 2024 | 199.85 | 202.10 | 199.44 | 202.10 | 201.27 | 876 |
18 Mar 2024 | 201.05 | 202.46 | 199.15 | 199.80 | 198.98 | 259 |
15 Mar 2024 | 197.79 | 199.80 | 197.79 | 199.25 | 198.44 | 592 |
14 Mar 2024 | 201.80 | 203.39 | 200.05 | 200.24 | 199.42 | 1,266 |
14 Mar 2024 | 0.8 Dividend | |||||
13 Mar 2024 | 204.86 | 205.00 | 203.39 | 203.39 | 201.76 | 455 |
12 Mar 2024 | 202.17 | 204.84 | 201.63 | 204.40 | 202.76 | 557 |
11 Mar 2024 | 203.15 | 204.00 | 201.17 | 202.34 | 200.72 | 259 |
08 Mar 2024 | 206.08 | 206.08 | 204.00 | 205.10 | 203.45 | 416 |
07 Mar 2024 | 205.19 | 205.44 | 203.79 | 205.44 | 203.80 | 403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |