Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 214.59 | 214.68 | 212.35 | 214.68 | 214.68 | 1,236 |
25 Jul 2024 | 207.06 | 212.55 | 206.33 | 210.15 | 210.15 | 366 |
24 Jul 2024 | 209.47 | 209.47 | 205.84 | 207.63 | 207.63 | 88 |
23 Jul 2024 | 208.77 | 209.07 | 207.87 | 208.00 | 208.00 | 87,011 |
22 Jul 2024 | 209.57 | 210.52 | 208.70 | 209.74 | 209.74 | 108 |
19 Jul 2024 | 211.86 | 212.42 | 208.46 | 209.96 | 209.96 | 189 |
18 Jul 2024 | 211.24 | 214.98 | 210.10 | 214.49 | 214.49 | 142 |
17 Jul 2024 | 213.55 | 214.67 | 211.97 | 212.99 | 212.99 | 163 |
16 Jul 2024 | 212.63 | 213.76 | 210.12 | 213.29 | 213.29 | 266 |
15 Jul 2024 | 212.08 | 212.08 | 208.21 | 208.21 | 208.21 | 336 |
12 Jul 2024 | 210.06 | 214.68 | 209.54 | 214.11 | 214.11 | 420 |
11 Jul 2024 | 201.00 | 209.08 | 198.33 | 209.08 | 209.08 | 206 |
10 Jul 2024 | 197.20 | 197.51 | 193.19 | 193.19 | 193.19 | 321 |
09 Jul 2024 | 193.07 | 195.65 | 192.10 | 195.65 | 195.65 | 24 |
08 Jul 2024 | 191.62 | 193.42 | 191.62 | 193.42 | 193.42 | 25 |
05 Jul 2024 | 191.38 | 192.89 | 189.80 | 191.14 | 191.14 | 333 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 189.96 | 193.45 | 189.96 | 191.08 | 191.08 | 164 |
02 Jul 2024 | 191.29 | 191.29 | 187.54 | 188.19 | 188.19 | 149 |
01 Jul 2024 | 194.83 | 196.29 | 192.12 | 192.12 | 192.12 | 35 |
28 Jun 2024 | 198.00 | 198.48 | 195.84 | 196.23 | 196.23 | 10,331 |
27 Jun 2024 | 193.93 | 195.27 | 192.81 | 195.27 | 195.27 | 358 |
26 Jun 2024 | 193.10 | 193.10 | 190.67 | 192.17 | 192.17 | 452 |
25 Jun 2024 | 197.16 | 197.16 | 192.14 | 192.14 | 192.14 | 7 |
24 Jun 2024 | 195.54 | 199.18 | 195.42 | 196.91 | 196.91 | 61 |
21 Jun 2024 | 192.10 | 195.00 | 190.58 | 192.50 | 192.50 | 56 |
20 Jun 2024 | 191.18 | 191.18 | 189.01 | 190.85 | 190.85 | 65 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 192.17 | 193.48 | 191.00 | 191.00 | 191.00 | 1,824 |
17 Jun 2024 | 195.59 | 195.59 | 191.06 | 191.06 | 191.06 | 18 |
14 Jun 2024 | 197.56 | 197.56 | 195.20 | 195.29 | 195.29 | 3 |
13 Jun 2024 | 196.67 | 198.00 | 196.00 | 197.39 | 197.39 | 260 |
12 Jun 2024 | 198.93 | 201.43 | 197.41 | 197.41 | 197.41 | 280 |
11 Jun 2024 | 194.32 | 194.93 | 192.67 | 193.71 | 193.71 | 117 |
10 Jun 2024 | 193.61 | 193.61 | 191.70 | 192.99 | 192.99 | 8 |
07 Jun 2024 | 193.62 | 193.62 | 189.34 | 191.76 | 191.76 | 189 |
06 Jun 2024 | 196.22 | 197.35 | 195.19 | 195.51 | 195.51 | 707 |
05 Jun 2024 | 198.80 | 198.80 | 196.55 | 196.55 | 196.55 | 204 |
04 Jun 2024 | 197.92 | 199.80 | 196.04 | 197.43 | 197.43 | 177 |
03 Jun 2024 | 198.51 | 198.56 | 196.80 | 198.40 | 198.40 | 205 |
31 May 2024 | 194.48 | 197.25 | 194.48 | 194.96 | 194.96 | 302 |
30 May 2024 | 188.21 | 193.32 | 187.97 | 193.32 | 193.32 | 311 |
29 May 2024 | 185.67 | 187.45 | 185.67 | 187.37 | 187.37 | 16,260 |
28 May 2024 | 188.99 | 191.85 | 188.22 | 191.26 | 191.26 | 8 |
24 May 2024 | 188.93 | 189.26 | 188.34 | 188.59 | 188.59 | 46 |
23 May 2024 | 193.90 | 193.90 | 190.00 | 190.00 | 190.00 | 113 |
22 May 2024 | 197.95 | 197.95 | 193.51 | 193.95 | 193.95 | 496 |
22 May 2024 | 0.98 Dividend | |||||
21 May 2024 | 198.58 | 199.00 | 196.96 | 198.51 | 197.53 | 367 |
20 May 2024 | 200.88 | 201.00 | 197.03 | 199.51 | 198.53 | 164 |
17 May 2024 | 203.72 | 203.72 | 198.81 | 198.82 | 197.84 | 446 |
16 May 2024 | 204.28 | 205.41 | 201.01 | 205.41 | 204.40 | 314 |
15 May 2024 | 204.42 | 208.00 | 202.27 | 207.54 | 206.52 | 335 |
14 May 2024 | 200.39 | 200.39 | 198.07 | 199.39 | 198.41 | 39 |
13 May 2024 | 200.00 | 200.00 | 196.62 | 197.50 | 196.52 | 92 |
10 May 2024 | 200.94 | 200.94 | 196.41 | 196.41 | 195.44 | 390 |
09 May 2024 | 198.19 | 201.03 | 198.02 | 198.02 | 197.04 | 29 |
08 May 2024 | 195.95 | 196.96 | 195.41 | 196.96 | 195.99 | 15 |
07 May 2024 | 194.89 | 195.30 | 193.99 | 195.30 | 194.34 | 2 |
03 May 2024 | 199.42 | 200.59 | 195.13 | 195.13 | 194.17 | 715 |
02 May 2024 | 192.57 | 192.57 | 188.45 | 190.16 | 189.22 | 536 |
01 May 2024 | 188.05 | 188.69 | 184.37 | 187.06 | 186.14 | 51 |
30 Apr 2024 | 192.08 | 197.07 | 189.20 | 190.08 | 189.14 | 93 |
29 Apr 2024 | 199.95 | 200.67 | 196.23 | 200.67 | 199.68 | 6,584 |
26 Apr 2024 | 197.65 | 199.05 | 197.65 | 199.05 | 198.07 | 62 |
25 Apr 2024 | 197.05 | 198.83 | 196.67 | 197.05 | 196.07 | 89 |
24 Apr 2024 | 196.70 | 199.89 | 196.70 | 199.55 | 198.57 | 564 |
23 Apr 2024 | 194.67 | 199.77 | 194.67 | 199.77 | 198.79 | 219 |
22 Apr 2024 | 196.06 | 197.08 | 195.39 | 196.83 | 195.86 | 52,298 |
19 Apr 2024 | 198.60 | 198.60 | 195.13 | 195.21 | 194.25 | 207 |
18 Apr 2024 | 196.56 | 197.95 | 193.85 | 196.19 | 195.22 | 2,202 |
17 Apr 2024 | 195.50 | 197.71 | 195.50 | 197.71 | 196.73 | 386 |
16 Apr 2024 | 198.44 | 201.13 | 195.88 | 196.77 | 195.80 | 131 |
15 Apr 2024 | 202.58 | 202.90 | 199.63 | 199.63 | 198.65 | 1,084 |
12 Apr 2024 | 204.99 | 204.99 | 202.86 | 203.34 | 202.34 | 282 |
11 Apr 2024 | 207.86 | 207.86 | 204.14 | 206.26 | 205.24 | 133 |
10 Apr 2024 | 209.43 | 210.49 | 206.21 | 206.21 | 205.19 | 7,381 |
09 Apr 2024 | 213.12 | 217.50 | 213.12 | 217.50 | 216.43 | 12 |
08 Apr 2024 | 212.77 | 214.01 | 209.86 | 212.33 | 211.28 | 1,181 |
05 Apr 2024 | 216.53 | 216.53 | 211.10 | 214.53 | 213.47 | 895 |
04 Apr 2024 | 217.55 | 217.87 | 215.06 | 215.06 | 214.00 | 2,206 |
03 Apr 2024 | 210.41 | 210.41 | 209.93 | 210.26 | 209.23 | 253 |
02 Apr 2024 | 211.30 | 214.09 | 209.61 | 213.95 | 212.89 | 30 |
28 Mar 2024 | 220.00 | 220.00 | 216.87 | 216.87 | 215.80 | 96 |
27 Mar 2024 | 216.27 | 217.51 | 216.02 | 217.03 | 215.96 | 550 |
26 Mar 2024 | 216.49 | 217.97 | 216.49 | 217.89 | 216.81 | 416 |
25 Mar 2024 | 218.28 | 218.28 | 215.98 | 218.20 | 217.12 | 653 |
22 Mar 2024 | 215.14 | 217.86 | 214.37 | 214.47 | 213.41 | 480 |
21 Mar 2024 | 216.04 | 218.74 | 216.03 | 216.07 | 215.01 | 3,156 |
20 Mar 2024 | 215.30 | 215.30 | 212.03 | 213.38 | 212.33 | 141 |
19 Mar 2024 | 213.87 | 215.54 | 213.00 | 215.54 | 214.48 | 593 |
18 Mar 2024 | 214.13 | 217.17 | 213.76 | 213.98 | 212.92 | 568 |
15 Mar 2024 | 216.06 | 216.39 | 214.02 | 214.07 | 213.02 | 192 |
14 Mar 2024 | 218.65 | 218.65 | 213.61 | 214.22 | 213.16 | 740 |
13 Mar 2024 | 219.17 | 221.58 | 219.17 | 219.58 | 218.50 | 232 |
13 Mar 2024 | 0.98 Dividend | |||||
12 Mar 2024 | 222.35 | 223.75 | 218.95 | 218.95 | 216.89 | 42 |
11 Mar 2024 | 225.29 | 225.29 | 221.83 | 223.43 | 221.34 | 1,213 |
08 Mar 2024 | 220.04 | 223.18 | 219.49 | 222.13 | 220.04 | 410 |
07 Mar 2024 | 219.64 | 220.63 | 217.29 | 217.29 | 215.25 | 3,827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |