Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 274.51 | 277.04 | 273.00 | 277.04 | 277.04 | 230 |
25 Jul 2024 | 270.20 | 275.77 | 269.62 | 274.99 | 274.99 | 214 |
24 Jul 2024 | 267.02 | 267.02 | 265.01 | 265.01 | 265.01 | 183 |
23 Jul 2024 | 266.77 | 269.76 | 266.77 | 269.15 | 269.15 | 116 |
22 Jul 2024 | 264.29 | 265.00 | 264.29 | 265.00 | 265.00 | 48 |
19 Jul 2024 | 266.36 | 269.90 | 262.93 | 262.93 | 262.93 | 121 |
18 Jul 2024 | 267.19 | 270.89 | 267.19 | 270.89 | 270.89 | 205 |
17 Jul 2024 | 268.53 | 269.01 | 266.64 | 267.36 | 267.36 | 138 |
16 Jul 2024 | 256.61 | 265.87 | 256.61 | 265.32 | 265.32 | 216 |
15 Jul 2024 | 252.94 | 256.88 | 251.08 | 256.14 | 256.14 | 80 |
12 Jul 2024 | 252.20 | 255.05 | 252.20 | 252.64 | 252.64 | 108 |
11 Jul 2024 | 244.39 | 251.83 | 244.39 | 250.43 | 250.43 | 56 |
10 Jul 2024 | 242.50 | 246.28 | 238.48 | 245.38 | 245.38 | 33 |
09 Jul 2024 | 242.52 | 243.24 | 242.37 | 242.63 | 242.63 | 67 |
08 Jul 2024 | 244.92 | 245.63 | 244.83 | 245.52 | 245.52 | 46 |
05 Jul 2024 | 244.90 | 245.99 | 241.86 | 242.77 | 242.77 | 637 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 248.64 | 248.73 | 246.64 | 247.34 | 247.34 | 53 |
02 Jul 2024 | 247.98 | 248.58 | 247.98 | 248.55 | 248.55 | 7 |
01 Jul 2024 | 247.82 | 248.45 | 245.72 | 246.48 | 246.48 | 424 |
28 Jun 2024 | 248.64 | 248.64 | 246.35 | 246.35 | 246.35 | 453 |
27 Jun 2024 | 249.15 | 249.23 | 249.15 | 249.23 | 249.23 | 1 |
26 Jun 2024 | 251.09 | 251.09 | 249.99 | 249.99 | 249.99 | 2 |
25 Jun 2024 | 251.26 | 251.26 | 249.41 | 250.92 | 250.92 | 21 |
24 Jun 2024 | 250.00 | 253.07 | 248.95 | 252.37 | 252.37 | 3 |
21 Jun 2024 | 244.14 | 245.46 | 244.14 | 245.46 | 245.46 | 3 |
20 Jun 2024 | 244.81 | 247.60 | 243.81 | 247.23 | 247.23 | 16 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 243.03 | 243.63 | 243.00 | 243.63 | 243.63 | 171 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 238.51 | 238.51 | 234.59 | 237.94 | 237.94 | 493 |
13 Jun 2024 | 242.55 | 242.55 | 239.69 | 240.21 | 240.21 | 179 |
12 Jun 2024 | 244.68 | 246.66 | 243.12 | 243.83 | 243.83 | 210 |
11 Jun 2024 | 243.11 | 245.89 | 243.11 | 245.22 | 245.22 | 167 |
10 Jun 2024 | 248.38 | 249.10 | 247.39 | 247.73 | 247.73 | 22 |
07 Jun 2024 | 250.92 | 250.92 | 248.77 | 249.59 | 249.59 | 27 |
06 Jun 2024 | 251.93 | 252.80 | 251.68 | 251.68 | 251.68 | 49 |
05 Jun 2024 | 251.84 | 251.84 | 249.39 | 249.81 | 249.81 | 110 |
04 Jun 2024 | 250.56 | 250.56 | 249.09 | 250.08 | 250.08 | 8,290 |
03 Jun 2024 | 255.69 | 255.69 | 250.76 | 250.76 | 250.76 | 130 |
31 May 2024 | 245.47 | 252.01 | 245.47 | 251.38 | 251.38 | 20 |
31 May 2024 | 1.3 Dividend | |||||
30 May 2024 | 250.00 | 252.24 | 248.04 | 251.05 | 249.75 | 8 |
29 May 2024 | 250.53 | 252.03 | 249.70 | 251.51 | 250.21 | 224 |
28 May 2024 | 257.85 | 257.86 | 255.90 | 256.43 | 255.11 | 27 |
24 May 2024 | 256.98 | 256.98 | 249.97 | 252.43 | 251.12 | 2 |
23 May 2024 | 255.16 | 255.16 | 251.65 | 251.77 | 250.47 | 157 |
22 May 2024 | 253.08 | 253.41 | 252.77 | 253.13 | 251.82 | 89 |
21 May 2024 | 255.01 | 257.70 | 255.01 | 255.37 | 254.05 | 35 |
20 May 2024 | 256.99 | 258.00 | 254.62 | 256.51 | 255.18 | 25 |
17 May 2024 | 257.36 | 257.62 | 254.21 | 256.01 | 254.68 | 9 |
16 May 2024 | 255.46 | 256.33 | 253.26 | 256.22 | 254.89 | 35 |
15 May 2024 | 251.91 | 253.08 | 251.91 | 253.00 | 251.69 | 56 |
14 May 2024 | 254.34 | 254.86 | 250.25 | 250.65 | 249.35 | 90 |
13 May 2024 | 257.06 | 257.06 | 253.87 | 254.13 | 252.82 | 599 |
10 May 2024 | 250.08 | 255.93 | 250.08 | 251.37 | 250.07 | 58 |
09 May 2024 | 247.54 | 251.09 | 245.00 | 250.20 | 248.90 | 77 |
08 May 2024 | 248.62 | 249.96 | 247.72 | 247.72 | 246.44 | 162 |
07 May 2024 | 247.29 | 250.04 | 247.29 | 250.04 | 248.75 | 68 |
03 May 2024 | 247.05 | 248.09 | 244.86 | 245.61 | 244.34 | 52 |
02 May 2024 | 255.00 | 277.00 | 243.43 | 246.27 | 244.99 | 400 |
01 May 2024 | 278.07 | 278.45 | 278.07 | 278.45 | 277.01 | 18 |
30 Apr 2024 | 275.71 | 279.23 | 275.71 | 276.85 | 275.41 | 13 |
29 Apr 2024 | 279.03 | 280.20 | 278.43 | 278.43 | 276.99 | 111 |
26 Apr 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 273.77 | 2 |
25 Apr 2024 | 274.70 | 275.87 | 273.09 | 275.66 | 274.23 | 21 |
24 Apr 2024 | 274.74 | 275.20 | 272.91 | 275.20 | 273.77 | 4 |
23 Apr 2024 | 276.20 | 277.91 | 275.26 | 276.11 | 274.68 | 3 |
22 Apr 2024 | 271.99 | 273.80 | 271.07 | 273.80 | 272.38 | 53 |
19 Apr 2024 | 270.77 | 272.44 | 270.77 | 271.29 | 269.88 | 58 |
18 Apr 2024 | 270.51 | 272.97 | 267.94 | 269.88 | 268.48 | 22 |
17 Apr 2024 | 275.54 | 276.30 | 271.16 | 271.92 | 270.51 | 57 |
16 Apr 2024 | 273.57 | 275.05 | 273.44 | 273.77 | 272.36 | 56 |
15 Apr 2024 | 279.70 | 279.83 | 277.03 | 277.03 | 275.59 | 132 |
12 Apr 2024 | 275.27 | 278.39 | 275.27 | 276.44 | 275.01 | 16 |
11 Apr 2024 | 278.01 | 278.01 | 275.99 | 275.99 | 274.56 | 2 |
10 Apr 2024 | 272.92 | 275.59 | 272.92 | 275.09 | 273.66 | 17 |
09 Apr 2024 | 283.73 | 285.36 | 275.00 | 275.01 | 273.58 | 85 |
08 Apr 2024 | 287.23 | 288.28 | 285.34 | 286.01 | 284.53 | 84 |
05 Apr 2024 | 285.78 | 286.74 | 285.78 | 286.74 | 285.26 | 17 |
04 Apr 2024 | 288.84 | 288.84 | 284.89 | 284.89 | 283.41 | 234 |
03 Apr 2024 | 286.25 | 287.38 | 285.89 | 285.95 | 284.47 | 118 |
02 Apr 2024 | 287.46 | 288.64 | 287.35 | 288.64 | 287.15 | 349 |
28 Mar 2024 | 289.63 | 292.62 | 289.63 | 292.15 | 290.64 | 107 |
27 Mar 2024 | 292.22 | 293.06 | 289.16 | 289.16 | 287.66 | 14 |
26 Mar 2024 | 292.00 | 293.72 | 290.18 | 291.10 | 289.59 | 18 |
25 Mar 2024 | 295.00 | 295.00 | 290.96 | 290.96 | 289.46 | 58 |
22 Mar 2024 | 294.53 | 294.53 | 291.21 | 291.21 | 289.70 | 97 |
21 Mar 2024 | 292.78 | 293.75 | 292.72 | 293.00 | 291.48 | 64 |
20 Mar 2024 | 290.69 | 294.24 | 290.69 | 291.57 | 290.06 | 11 |
19 Mar 2024 | 292.58 | 293.15 | 290.18 | 290.18 | 288.68 | 130 |
18 Mar 2024 | 289.47 | 291.81 | 288.68 | 291.81 | 290.30 | 56 |
15 Mar 2024 | 285.54 | 288.82 | 284.70 | 287.12 | 285.63 | 24 |
14 Mar 2024 | 288.60 | 290.03 | 286.92 | 287.00 | 285.51 | 197 |
13 Mar 2024 | 289.55 | 291.41 | 287.98 | 288.88 | 287.38 | 29 |
12 Mar 2024 | 288.67 | 289.37 | 286.09 | 289.37 | 287.87 | 1 |
11 Mar 2024 | 292.15 | 294.04 | 287.99 | 287.99 | 286.50 | 12 |
08 Mar 2024 | 291.00 | 293.04 | 291.00 | 292.76 | 291.25 | 87 |
07 Mar 2024 | 293.00 | 294.43 | 291.60 | 292.37 | 290.86 | 116 |
06 Mar 2024 | 292.92 | 295.46 | 290.90 | 293.96 | 292.44 | 33 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |