Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 261.80 | 262.80 | 257.80 | 257.90 | 257.90 | 41,705 |
25 Jul 2024 | 260.70 | 260.90 | 256.20 | 258.09 | 258.09 | 45,582 |
24 Jul 2024 | 259.65 | 263.70 | 257.40 | 260.30 | 260.30 | 63,274 |
23 Jul 2024 | 260.50 | 262.90 | 258.80 | 261.12 | 261.12 | 3,039,064 |
22 Jul 2024 | 261.30 | 262.80 | 260.20 | 260.79 | 260.79 | 36,650 |
19 Jul 2024 | 261.30 | 263.00 | 258.00 | 261.44 | 261.44 | 54,312 |
18 Jul 2024 | 260.50 | 263.40 | 261.40 | 262.20 | 262.20 | 11,042 |
17 Jul 2024 | 257.60 | 259.70 | 256.40 | 259.30 | 259.30 | 10,470 |
17 Jul 2024 | 6.45618 Dividend | |||||
16 Jul 2024 | 265.80 | 268.00 | 260.70 | 263.09 | 256.64 | 574,358 |
15 Jul 2024 | 266.25 | 269.40 | 263.50 | 265.00 | 258.50 | 96,735 |
12 Jul 2024 | 262.75 | 270.70 | 260.80 | 268.30 | 261.72 | 33,029 |
11 Jul 2024 | 262.45 | 262.50 | 258.30 | 259.05 | 252.69 | 27,400 |
10 Jul 2024 | 262.05 | 263.40 | 260.00 | 262.50 | 256.06 | 5,014,104 |
09 Jul 2024 | 264.90 | 264.80 | 261.90 | 262.20 | 255.77 | 3,019,083 |
08 Jul 2024 | 271.05 | 271.90 | 264.60 | 264.67 | 258.18 | 103,422 |
05 Jul 2024 | 274.15 | 275.50 | 271.40 | 272.48 | 265.79 | 13,022 |
04 Jul 2024 | 273.50 | 276.30 | 272.20 | 276.00 | 269.23 | 33,076 |
03 Jul 2024 | 279.25 | 281.50 | 274.40 | 275.50 | 268.74 | 25,062 |
02 Jul 2024 | 278.05 | 280.10 | 273.70 | 278.08 | 271.25 | 68,697 |
01 Jul 2024 | 274.75 | 276.60 | 274.00 | 275.94 | 269.17 | 27,703 |
28 Jun 2024 | 272.60 | 273.80 | 271.40 | 272.71 | 266.02 | 22,544 |
27 Jun 2024 | 269.70 | 272.10 | 267.50 | 270.90 | 264.25 | 16,332 |
26 Jun 2024 | 268.30 | 272.40 | 268.30 | 270.06 | 263.43 | 21,344 |
25 Jun 2024 | 267.15 | 270.50 | 264.30 | 270.10 | 263.47 | 12,183 |
24 Jun 2024 | 262.05 | 266.40 | 260.70 | 263.56 | 257.10 | 18,239 |
21 Jun 2024 | 264.20 | 267.10 | 261.90 | 263.70 | 257.23 | 48,486 |
20 Jun 2024 | 261.20 | 267.60 | 259.40 | 267.60 | 261.03 | 14,359 |
19 Jun 2024 | 261.60 | 263.10 | 261.00 | 262.10 | 255.67 | 18,323 |
18 Jun 2024 | 257.10 | 261.20 | 256.50 | 258.20 | 251.86 | 25,240 |
17 Jun 2024 | 254.65 | 257.30 | 253.60 | 255.35 | 249.09 | 20,668 |
14 Jun 2024 | 256.80 | 258.40 | 255.10 | 256.81 | 250.51 | 31,799 |
13 Jun 2024 | 262.05 | 262.30 | 256.20 | 259.79 | 253.42 | 1,330,079 |
12 Jun 2024 | 261.50 | 265.00 | 260.90 | 264.00 | 257.52 | 227,649 |
11 Jun 2024 | 260.60 | 262.30 | 257.80 | 260.50 | 254.11 | 120,571 |
10 Jun 2024 | 258.55 | 260.40 | 257.00 | 259.20 | 252.84 | 10,377 |
07 Jun 2024 | 257.00 | 258.80 | 256.90 | 257.88 | 251.55 | 32,429 |
06 Jun 2024 | 257.80 | 259.40 | 255.70 | 258.60 | 252.25 | 53,382 |
05 Jun 2024 | 257.60 | 259.60 | 255.70 | 258.49 | 252.14 | 31,430 |
04 Jun 2024 | 263.45 | 264.00 | 255.40 | 259.06 | 252.70 | 101,633 |
03 Jun 2024 | 269.00 | 273.60 | 263.80 | 270.82 | 264.18 | 43,667 |
31 May 2024 | 264.80 | 268.90 | 264.70 | 268.05 | 261.47 | 932,615 |
30 May 2024 | 263.75 | 268.30 | 263.70 | 266.06 | 259.53 | 22,009 |
29 May 2024 | 268.00 | 271.50 | 264.00 | 267.60 | 261.03 | 358,797 |
28 May 2024 | 265.50 | 267.20 | 263.50 | 266.30 | 259.77 | 28,987 |
24 May 2024 | 262.15 | 265.60 | 260.50 | 262.15 | 255.72 | 30,454 |
23 May 2024 | 261.20 | 264.30 | 259.10 | 263.70 | 257.23 | 40,878 |
22 May 2024 | 263.55 | 264.00 | 260.70 | 263.70 | 257.23 | 33,684 |
21 May 2024 | 265.70 | 266.40 | 263.60 | 264.50 | 258.01 | 102,481 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 269.60 | 270.90 | 264.40 | 270.90 | 264.25 | 171,891 |
15 May 2024 | 274.45 | 275.80 | 266.10 | 267.59 | 261.02 | 41,766 |
14 May 2024 | 275.35 | 277.00 | 273.10 | 274.56 | 267.82 | 24,488 |
13 May 2024 | 274.35 | 275.90 | 273.50 | 274.54 | 267.80 | 14,087 |
10 May 2024 | 272.90 | 278.50 | 272.60 | 277.30 | 270.49 | 810,007 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 271.65 | 271.80 | 267.20 | 268.90 | 262.30 | 77,682 |
07 May 2024 | 271.25 | 273.40 | 269.90 | 269.90 | 263.28 | 16,725 |
03 May 2024 | 267.05 | 269.90 | 264.50 | 267.05 | 260.50 | 21,692 |
02 May 2024 | 267.55 | 273.70 | 263.30 | 267.30 | 260.74 | 33,972 |
01 May 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 265.33 | 6,199 |
30 Apr 2024 | 278.45 | 280.70 | 271.80 | 274.25 | 267.52 | 87,727 |
29 Apr 2024 | 278.85 | 281.20 | 278.20 | 279.66 | 272.79 | 29,692 |
29 Apr 2024 | 6.59196 Dividend | |||||
26 Apr 2024 | 281.10 | 286.80 | 281.10 | 284.67 | 271.26 | 4,293,379 |
25 Apr 2024 | 278.15 | 285.90 | 278.50 | 283.74 | 270.36 | 788,404 |
24 Apr 2024 | 284.80 | 287.80 | 273.60 | 279.74 | 266.55 | 2,068,422 |
23 Apr 2024 | 280.20 | 294.60 | 276.20 | 277.83 | 264.74 | 1,522,907 |
22 Apr 2024 | 282.25 | 285.00 | 279.90 | 281.27 | 268.01 | 670,338 |
19 Apr 2024 | 280.80 | 288.90 | 277.84 | 282.89 | 269.56 | 352,079 |
18 Apr 2024 | 284.50 | 285.40 | 280.90 | 281.86 | 268.57 | 805,863 |
17 Apr 2024 | 287.75 | 290.30 | 285.80 | 287.96 | 274.39 | 91,781 |
16 Apr 2024 | 292.90 | 296.00 | 286.60 | 290.09 | 276.42 | 680,907 |
15 Apr 2024 | 300.70 | 300.60 | 291.40 | 293.58 | 279.75 | 365,424 |
12 Apr 2024 | 295.35 | 302.75 | 295.40 | 302.64 | 288.38 | 255,284 |
11 Apr 2024 | 293.90 | 296.80 | 289.10 | 294.49 | 280.61 | 237,774 |
10 Apr 2024 | 289.20 | 290.90 | 286.60 | 289.29 | 275.65 | 1,528,046 |
09 Apr 2024 | 286.05 | 290.00 | 282.10 | 289.12 | 275.49 | 1,347,628 |
08 Apr 2024 | 285.20 | 287.60 | 282.60 | 285.60 | 272.14 | 223,430 |
05 Apr 2024 | 284.10 | 287.80 | 283.50 | 286.18 | 272.69 | 229,606 |
04 Apr 2024 | 283.85 | 284.30 | 281.70 | 284.18 | 270.79 | 299,878 |
03 Apr 2024 | 282.75 | 283.53 | 281.40 | 283.53 | 270.17 | 251,886 |
02 Apr 2024 | 277.30 | 281.30 | 276.50 | 280.27 | 267.07 | 155,853 |
28 Mar 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 257.08 | 6,688 |
27 Mar 2024 | 271.05 | 271.13 | 269.00 | 274.65 | 261.71 | 100,951 |
26 Mar 2024 | 274.65 | 275.10 | 271.96 | 274.76 | 261.81 | 251,720 |
25 Mar 2024 | 269.80 | 275.70 | 269.60 | 273.84 | 260.93 | 1,503,772 |
22 Mar 2024 | 268.40 | 271.10 | 268.00 | 270.72 | 257.96 | 280,842 |
21 Mar 2024 | 271.65 | 274.20 | 267.80 | 271.87 | 259.06 | 111,139 |
20 Mar 2024 | 271.45 | 271.80 | 269.30 | 270.77 | 258.01 | 58,921 |
19 Mar 2024 | 269.00 | 271.40 | 266.00 | 270.53 | 257.78 | 167,526 |
18 Mar 2024 | 269.00 | 270.60 | 267.30 | 268.68 | 256.02 | 148,876 |
15 Mar 2024 | 268.60 | 269.40 | 265.66 | 268.99 | 256.31 | 147,730 |
14 Mar 2024 | 265.60 | 269.30 | 265.20 | 267.22 | 254.63 | 454,028 |
13 Mar 2024 | 263.15 | 265.80 | 260.80 | 264.96 | 252.48 | 249,486 |
12 Mar 2024 | 260.70 | 264.80 | 260.50 | 262.81 | 250.43 | 101,505 |
11 Mar 2024 | 261.00 | 263.40 | 258.50 | 259.15 | 246.93 | 121,453 |
08 Mar 2024 | 261.50 | 264.50 | 259.60 | 261.82 | 249.48 | 415,028 |
07 Mar 2024 | 262.55 | 265.00 | 259.50 | 261.70 | 249.36 | 260,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |