Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 175.80 | 182.80 | 175.60 | 182.01 | 182.01 | 2,744 |
25 Jul 2024 | 171.40 | 175.20 | 169.70 | 173.90 | 173.90 | 4,019 |
24 Jul 2024 | 178.40 | 180.20 | 171.50 | 174.69 | 174.69 | 17,608 |
23 Jul 2024 | 164.60 | 164.90 | 160.90 | 163.30 | 163.30 | 100,495 |
22 Jul 2024 | 165.10 | 165.80 | 163.80 | 164.78 | 164.78 | 76,231 |
19 Jul 2024 | 167.90 | 168.50 | 164.50 | 166.04 | 166.04 | 1,923 |
18 Jul 2024 | 168.10 | 169.90 | 167.30 | 167.30 | 167.30 | 17,741 |
17 Jul 2024 | 169.90 | 170.70 | 167.00 | 167.63 | 167.63 | 35,431 |
16 Jul 2024 | 168.00 | 170.50 | 167.20 | 168.62 | 168.62 | 4,147 |
15 Jul 2024 | 171.00 | 172.20 | 168.80 | 170.89 | 170.89 | 1,861 |
12 Jul 2024 | 169.00 | 171.60 | 169.00 | 169.90 | 169.90 | 62,197 |
11 Jul 2024 | 171.50 | 172.40 | 169.80 | 171.00 | 171.00 | 939 |
10 Jul 2024 | 171.80 | 171.80 | 168.60 | 169.57 | 169.57 | 2,402 |
09 Jul 2024 | 171.60 | 172.30 | 168.90 | 170.62 | 170.62 | 82,704 |
08 Jul 2024 | 170.70 | 174.20 | 169.60 | 171.90 | 171.90 | 1,235 |
05 Jul 2024 | 174.90 | 174.90 | 170.10 | 170.42 | 170.42 | 2,468 |
04 Jul 2024 | 171.50 | 173.00 | 168.30 | 172.05 | 172.05 | 85,035 |
03 Jul 2024 | 169.00 | 171.80 | 166.00 | 170.25 | 170.25 | 20,272 |
02 Jul 2024 | 172.30 | 172.30 | 167.40 | 168.67 | 168.67 | 2,458 |
01 Jul 2024 | 174.60 | 174.70 | 168.50 | 171.64 | 171.64 | 39,688 |
28 Jun 2024 | 169.40 | 172.10 | 169.40 | 170.28 | 170.28 | 1,788 |
27 Jun 2024 | 173.00 | 173.40 | 170.50 | 172.00 | 172.00 | 102,957 |
26 Jun 2024 | 175.20 | 176.50 | 172.70 | 173.17 | 173.17 | 2,176 |
25 Jun 2024 | 180.70 | 180.70 | 170.40 | 174.08 | 174.08 | 5,604 |
24 Jun 2024 | 176.90 | 182.90 | 176.90 | 180.05 | 180.05 | 5,851 |
21 Jun 2024 | 182.10 | 183.20 | 178.10 | 179.40 | 179.40 | 2,882 |
20 Jun 2024 | 180.40 | 181.80 | 177.90 | 178.97 | 178.97 | 2,290 |
19 Jun 2024 | 176.90 | 179.40 | 176.90 | 178.94 | 178.94 | 4,125 |
18 Jun 2024 | 178.40 | 178.94 | 176.10 | 176.80 | 176.80 | 4,448 |
17 Jun 2024 | 174.00 | 177.40 | 173.80 | 175.95 | 175.95 | 4,581 |
14 Jun 2024 | 182.90 | 183.80 | 170.20 | 182.60 | 182.60 | 15,663 |
13 Jun 2024 | 184.70 | 186.40 | 183.80 | 184.99 | 184.99 | 28,219 |
12 Jun 2024 | 187.20 | 189.70 | 184.80 | 185.90 | 185.90 | 2,065 |
11 Jun 2024 | 193.30 | 194.40 | 187.90 | 188.50 | 188.50 | 10,667 |
10 Jun 2024 | 191.20 | 194.30 | 188.40 | 191.85 | 191.85 | 2,122 |
07 Jun 2024 | 194.50 | 194.50 | 192.00 | 192.70 | 192.70 | 1,585 |
06 Jun 2024 | 193.80 | 196.80 | 191.40 | 194.60 | 194.60 | 5,545 |
05 Jun 2024 | 194.00 | 195.20 | 192.50 | 193.90 | 193.90 | 42,192 |
04 Jun 2024 | 195.80 | 196.00 | 193.40 | 194.27 | 194.27 | 52,521 |
03 Jun 2024 | 200.80 | 201.20 | 195.20 | 197.20 | 197.20 | 111,449 |
31 May 2024 | 195.10 | 199.10 | 193.80 | 195.86 | 195.86 | 86,057 |
30 May 2024 | 196.00 | 197.60 | 192.90 | 196.25 | 196.25 | 47,189 |
29 May 2024 | 197.00 | 200.60 | 194.10 | 199.00 | 199.00 | 43,556 |
28 May 2024 | 202.60 | 203.80 | 199.20 | 200.75 | 200.75 | 1,312 |
24 May 2024 | 205.20 | 207.60 | 203.20 | 204.00 | 204.00 | 161,286 |
23 May 2024 | 202.20 | 206.20 | 202.20 | 204.80 | 204.80 | 186,871 |
22 May 2024 | 205.20 | 205.40 | 202.40 | 203.97 | 203.97 | 123,975 |
21 May 2024 | 208.80 | 209.40 | 203.20 | 204.40 | 204.40 | 6,183 |
20 May 2024 | 204.60 | 209.20 | 204.60 | 206.24 | 206.24 | 998 |
20 May 2024 | 3.37 Dividend | |||||
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 207.20 | 212.20 | 207.20 | 210.90 | 210.90 | 54,018 |
15 May 2024 | 210.80 | 211.00 | 205.80 | 208.78 | 208.78 | 30,373 |
14 May 2024 | 206.60 | 209.20 | 204.80 | 208.11 | 208.11 | 17,304 |
13 May 2024 | 208.40 | 208.40 | 205.00 | 206.27 | 206.27 | 80,428 |
10 May 2024 | 207.80 | 209.20 | 205.80 | 208.09 | 208.09 | 855 |
09 May 2024 | 202.20 | 208.80 | 200.60 | 207.40 | 207.40 | 1,077 |
08 May 2024 | 204.80 | 206.40 | 202.63 | 202.63 | 202.63 | 9,024 |
07 May 2024 | 203.40 | 206.80 | 203.40 | 203.58 | 203.58 | 2,415 |
03 May 2024 | 201.60 | 203.00 | 200.20 | 202.18 | 202.18 | 2,401 |
02 May 2024 | 200.80 | 202.60 | 199.00 | 199.40 | 199.40 | 2,715 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 204.00 | 205.20 | 201.00 | 201.80 | 201.80 | 5,596 |
29 Apr 2024 | 203.80 | 204.20 | 201.80 | 203.00 | 203.00 | 27,150 |
26 Apr 2024 | 200.40 | 205.40 | 196.10 | 202.52 | 202.52 | 16,653 |
25 Apr 2024 | 205.60 | 207.00 | 199.60 | 201.76 | 201.76 | 19,411 |
24 Apr 2024 | 206.20 | 207.60 | 205.40 | 206.00 | 206.00 | 26,976 |
23 Apr 2024 | 200.60 | 205.80 | 200.60 | 204.73 | 204.73 | 17,748 |
22 Apr 2024 | 198.40 | 204.40 | 197.40 | 202.17 | 202.17 | 53,783 |
19 Apr 2024 | 205.00 | 206.80 | 202.80 | 204.99 | 204.99 | 33,854 |
18 Apr 2024 | 205.40 | 210.00 | 202.40 | 209.00 | 209.00 | 204,718 |
17 Apr 2024 | 207.40 | 211.40 | 205.60 | 209.82 | 209.82 | 25,636 |
16 Apr 2024 | 206.40 | 209.20 | 203.80 | 206.57 | 206.57 | 32,555 |
15 Apr 2024 | 208.00 | 211.40 | 203.40 | 208.72 | 208.72 | 155,478 |
12 Apr 2024 | 203.80 | 206.40 | 199.50 | 204.76 | 204.76 | 21,994 |
11 Apr 2024 | 203.60 | 203.80 | 200.79 | 202.12 | 202.12 | 28,152 |
10 Apr 2024 | 205.00 | 205.00 | 197.10 | 199.50 | 199.50 | 26,346 |
09 Apr 2024 | 208.60 | 211.40 | 198.50 | 207.51 | 207.51 | 50,452 |
08 Apr 2024 | 205.60 | 210.02 | 203.80 | 209.20 | 209.20 | 32,836 |
05 Apr 2024 | 204.40 | 207.20 | 201.80 | 202.95 | 202.95 | 24,519 |
04 Apr 2024 | 205.20 | 207.20 | 203.80 | 206.20 | 206.20 | 30,248 |
03 Apr 2024 | 207.60 | 207.80 | 203.40 | 205.36 | 205.36 | 41,393 |
02 Apr 2024 | 204.60 | 209.20 | 203.80 | 207.92 | 207.92 | 31,110 |
28 Mar 2024 | 206.00 | 207.40 | 202.40 | 204.03 | 204.03 | 28,739 |
27 Mar 2024 | 205.60 | 208.20 | 201.80 | 205.38 | 205.38 | 18,424 |
26 Mar 2024 | 207.60 | 208.40 | 202.20 | 204.32 | 204.32 | 54,600 |
25 Mar 2024 | 197.70 | 208.20 | 191.70 | 204.57 | 204.57 | 82,084 |
22 Mar 2024 | 187.70 | 193.49 | 186.50 | 190.99 | 190.99 | 45,775 |
21 Mar 2024 | 187.80 | 188.30 | 185.50 | 187.21 | 187.21 | 64,977 |
20 Mar 2024 | 183.70 | 189.00 | 183.00 | 187.24 | 187.24 | 77,246 |
19 Mar 2024 | 179.80 | 183.70 | 178.90 | 182.90 | 182.90 | 63,359 |
18 Mar 2024 | 178.70 | 183.20 | 177.20 | 180.32 | 180.32 | 16,426 |
15 Mar 2024 | 179.00 | 180.60 | 177.50 | 178.26 | 178.26 | 15,795 |
14 Mar 2024 | 176.90 | 181.40 | 175.20 | 179.81 | 179.81 | 41,513 |
13 Mar 2024 | 176.70 | 179.20 | 175.20 | 177.12 | 177.12 | 52,692 |
12 Mar 2024 | 175.10 | 178.20 | 174.40 | 176.33 | 176.33 | 6,941 |
11 Mar 2024 | 183.10 | 183.10 | 177.10 | 181.79 | 181.79 | 17,922 |
08 Mar 2024 | 185.10 | 185.10 | 179.00 | 180.80 | 180.80 | 103,960 |
07 Mar 2024 | 184.00 | 186.30 | 180.10 | 183.11 | 183.11 | 41,682 |
06 Mar 2024 | 197.00 | 197.40 | 178.50 | 184.77 | 184.77 | 63,531 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |