Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 182.25 | 183.05 | 180.38 | 180.96 | 180.96 | 1,250 |
25 Jul 2024 | 179.89 | 186.33 | 179.89 | 183.17 | 183.17 | 2,852 |
24 Jul 2024 | 179.80 | 180.71 | 179.38 | 179.85 | 179.85 | 101,214 |
23 Jul 2024 | 180.19 | 181.40 | 180.19 | 180.64 | 180.64 | 227,034 |
22 Jul 2024 | 180.80 | 181.58 | 179.07 | 180.41 | 180.41 | 926 |
19 Jul 2024 | 180.04 | 181.21 | 176.30 | 178.17 | 178.17 | 1,333 |
18 Jul 2024 | 177.74 | 183.97 | 177.74 | 180.56 | 180.56 | 7,775 |
18 Jul 2024 | 0.432 Dividend | |||||
17 Jul 2024 | 181.29 | 184.75 | 181.29 | 181.68 | 181.25 | 1,780 |
16 Jul 2024 | 178.10 | 180.40 | 177.98 | 180.40 | 179.97 | 149,362 |
15 Jul 2024 | 179.91 | 180.46 | 178.26 | 178.33 | 177.91 | 1,764 |
12 Jul 2024 | 179.25 | 179.50 | 177.64 | 179.28 | 178.85 | 1,345 |
11 Jul 2024 | 174.81 | 177.99 | 173.97 | 177.89 | 177.47 | 1,938 |
10 Jul 2024 | 173.86 | 174.66 | 171.63 | 172.97 | 172.56 | 2,957 |
09 Jul 2024 | 174.67 | 175.92 | 173.56 | 174.37 | 173.95 | 1,295 |
08 Jul 2024 | 175.56 | 176.86 | 174.80 | 176.02 | 175.60 | 880 |
05 Jul 2024 | 175.20 | 175.92 | 174.27 | 175.55 | 175.13 | 11,225 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 175.44 | 177.66 | 175.04 | 176.36 | 175.94 | 1,555 |
02 Jul 2024 | 172.49 | 175.72 | 172.49 | 174.60 | 174.18 | 2,940 |
01 Jul 2024 | 173.01 | 174.95 | 172.34 | 172.56 | 172.15 | 1,288 |
28 Jun 2024 | 176.40 | 177.01 | 174.88 | 174.88 | 174.46 | 2,255 |
27 Jun 2024 | 174.45 | 181.43 | 174.44 | 176.40 | 175.98 | 2,699 |
26 Jun 2024 | 167.98 | 169.63 | 166.45 | 169.40 | 168.99 | 72,161 |
25 Jun 2024 | 171.79 | 172.40 | 168.28 | 168.52 | 168.12 | 1,954 |
24 Jun 2024 | 170.91 | 173.66 | 170.06 | 172.75 | 172.34 | 814 |
21 Jun 2024 | 169.46 | 171.63 | 169.02 | 170.70 | 170.29 | 2,557 |
20 Jun 2024 | 169.63 | 171.10 | 167.31 | 169.28 | 168.88 | 8,496 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 170.40 | 171.41 | 168.79 | 168.79 | 168.39 | 5,823 |
17 Jun 2024 | 170.50 | 171.57 | 167.31 | 171.57 | 171.17 | 9,841 |
14 Jun 2024 | 170.55 | 171.43 | 168.99 | 169.68 | 169.28 | 1,727 |
13 Jun 2024 | 175.97 | 175.97 | 170.96 | 172.14 | 171.73 | 5,687 |
12 Jun 2024 | 180.01 | 180.01 | 174.88 | 175.52 | 175.10 | 1,846 |
11 Jun 2024 | 179.50 | 179.50 | 177.64 | 178.37 | 177.95 | 599 |
10 Jun 2024 | 176.04 | 179.73 | 176.02 | 179.35 | 178.92 | 1,884 |
07 Jun 2024 | 175.90 | 177.06 | 175.90 | 176.08 | 175.66 | 1,222 |
06 Jun 2024 | 174.52 | 176.03 | 174.32 | 175.85 | 175.43 | 2,737 |
05 Jun 2024 | 172.90 | 176.56 | 172.90 | 175.87 | 175.45 | 806 |
04 Jun 2024 | 171.34 | 172.37 | 169.86 | 171.32 | 170.91 | 66,550 |
03 Jun 2024 | 170.50 | 174.26 | 170.04 | 171.89 | 171.48 | 1,864 |
31 May 2024 | 170.58 | 172.11 | 167.99 | 168.58 | 168.18 | 4,762 |
30 May 2024 | 170.68 | 173.92 | 169.71 | 170.41 | 170.00 | 87,188 |
29 May 2024 | 169.53 | 172.39 | 169.37 | 171.93 | 171.52 | 1,669 |
28 May 2024 | 170.22 | 171.59 | 169.28 | 170.12 | 169.71 | 2,676 |
24 May 2024 | 171.57 | 171.98 | 170.38 | 171.01 | 170.60 | 728 |
23 May 2024 | 172.53 | 172.53 | 169.93 | 171.19 | 170.78 | 3,480 |
22 May 2024 | 171.64 | 173.82 | 170.02 | 172.25 | 171.84 | 5,392 |
21 May 2024 | 173.47 | 175.54 | 172.57 | 173.26 | 172.85 | 3,044 |
20 May 2024 | 173.70 | 174.51 | 172.33 | 173.50 | 173.09 | 2,234 |
17 May 2024 | 174.48 | 174.56 | 172.75 | 174.47 | 174.06 | 1,233 |
16 May 2024 | 173.80 | 174.64 | 172.78 | 173.65 | 173.23 | 2,161 |
15 May 2024 | 170.85 | 174.95 | 170.14 | 174.50 | 174.09 | 64,726 |
14 May 2024 | 169.84 | 169.90 | 168.73 | 168.77 | 168.37 | 3,822 |
13 May 2024 | 169.99 | 171.33 | 168.49 | 168.49 | 168.09 | 1,764 |
10 May 2024 | 170.15 | 170.15 | 168.15 | 169.47 | 169.07 | 1,087 |
09 May 2024 | 165.80 | 167.69 | 164.06 | 167.53 | 167.13 | 1,750 |
08 May 2024 | 167.16 | 167.49 | 161.44 | 164.67 | 164.28 | 6,792 |
07 May 2024 | 166.46 | 172.13 | 166.46 | 170.86 | 170.45 | 5,655 |
03 May 2024 | 170.45 | 173.17 | 167.19 | 168.13 | 167.73 | 3,083 |
02 May 2024 | 164.49 | 169.00 | 161.10 | 169.00 | 168.60 | 3,930 |
01 May 2024 | 157.90 | 160.21 | 157.90 | 158.68 | 158.31 | 22,418 |
30 Apr 2024 | 159.16 | 161.91 | 159.08 | 159.58 | 159.20 | 191,093 |
29 Apr 2024 | 158.50 | 165.03 | 158.42 | 161.14 | 160.76 | 46,912 |
26 Apr 2024 | 152.63 | 158.46 | 152.63 | 158.42 | 158.04 | 1,616 |
25 Apr 2024 | 150.93 | 153.03 | 150.18 | 153.03 | 152.67 | 5,828 |
24 Apr 2024 | 149.56 | 151.72 | 148.65 | 150.92 | 150.57 | 171,775 |
23 Apr 2024 | 146.72 | 149.76 | 145.99 | 148.78 | 148.43 | 3,926 |
22 Apr 2024 | 149.48 | 149.48 | 144.82 | 146.40 | 146.05 | 1,699 |
19 Apr 2024 | 151.50 | 152.10 | 146.93 | 147.15 | 146.80 | 6,266 |
18 Apr 2024 | 151.80 | 153.61 | 151.28 | 152.06 | 151.70 | 2,535 |
18 Apr 2024 | 0.432 Dividend | |||||
17 Apr 2024 | 153.00 | 153.22 | 150.15 | 151.81 | 151.02 | 4,640 |
16 Apr 2024 | 149.78 | 153.65 | 149.00 | 153.65 | 152.84 | 2,386 |
15 Apr 2024 | 151.69 | 155.00 | 150.89 | 150.89 | 150.10 | 4,957 |
12 Apr 2024 | 155.45 | 155.96 | 148.55 | 149.61 | 148.83 | 4,212 |
11 Apr 2024 | 163.50 | 163.92 | 161.46 | 163.85 | 162.99 | 1,354 |
10 Apr 2024 | 164.12 | 164.80 | 162.80 | 163.39 | 162.54 | 3,727 |
09 Apr 2024 | 165.86 | 166.82 | 164.76 | 166.16 | 165.29 | 200,626 |
08 Apr 2024 | 165.77 | 166.04 | 164.10 | 165.43 | 164.56 | 1,146 |
05 Apr 2024 | 165.76 | 169.05 | 165.76 | 166.43 | 165.56 | 2,260 |
04 Apr 2024 | 164.98 | 168.64 | 163.66 | 168.24 | 167.36 | 1,471 |
03 Apr 2024 | 164.76 | 166.00 | 163.78 | 163.84 | 162.99 | 3,525 |
02 Apr 2024 | 165.57 | 166.02 | 164.23 | 164.99 | 164.12 | 3,230 |
28 Mar 2024 | 168.73 | 171.09 | 167.45 | 169.95 | 169.07 | 3,585 |
27 Mar 2024 | 166.22 | 168.28 | 166.22 | 167.60 | 166.73 | 2,183 |
26 Mar 2024 | 169.21 | 169.21 | 164.23 | 165.26 | 164.40 | 2,828 |
25 Mar 2024 | 169.50 | 169.58 | 167.09 | 167.38 | 166.51 | 153,373 |
22 Mar 2024 | 168.72 | 171.27 | 168.25 | 168.93 | 168.05 | 84,368 |
21 Mar 2024 | 172.00 | 174.24 | 169.00 | 169.34 | 168.46 | 4,680 |
20 Mar 2024 | 172.65 | 173.41 | 169.43 | 170.79 | 169.90 | 2,758 |
19 Mar 2024 | 170.75 | 173.34 | 170.28 | 172.51 | 171.61 | 1,083 |
18 Mar 2024 | 173.58 | 174.09 | 170.62 | 171.75 | 170.85 | 1,785 |
15 Mar 2024 | 172.82 | 175.48 | 171.81 | 172.47 | 171.57 | 3,030 |
14 Mar 2024 | 176.78 | 177.23 | 170.90 | 171.07 | 170.17 | 3,710 |
13 Mar 2024 | 181.60 | 182.23 | 176.73 | 176.81 | 175.89 | 829 |
12 Mar 2024 | 184.49 | 184.49 | 181.57 | 181.69 | 180.74 | 1,566 |
11 Mar 2024 | 182.16 | 183.87 | 180.63 | 183.33 | 182.38 | 127,836 |
08 Mar 2024 | 181.66 | 182.55 | 179.86 | 181.70 | 180.75 | 1,070 |
07 Mar 2024 | 185.11 | 185.13 | 183.46 | 183.54 | 182.58 | 1,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |