Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 357.80 | 360.70 | 356.90 | 359.90 | 359.90 | 4,982 |
25 Jul 2024 | 353.65 | 358.10 | 352.00 | 352.90 | 352.90 | 177,711 |
24 Jul 2024 | 359.55 | 359.70 | 356.30 | 357.67 | 357.67 | 101,472 |
23 Jul 2024 | 362.40 | 364.30 | 360.70 | 361.11 | 361.11 | 22,099 |
22 Jul 2024 | 356.50 | 362.30 | 356.70 | 359.30 | 359.30 | 17,492 |
19 Jul 2024 | 354.55 | 356.20 | 351.20 | 354.95 | 354.95 | 316,497 |
18 Jul 2024 | 352.60 | 357.50 | 351.50 | 355.50 | 355.50 | 5,871 |
17 Jul 2024 | 348.70 | 351.60 | 347.40 | 350.80 | 350.80 | 93,747 |
16 Jul 2024 | 345.40 | 350.00 | 345.70 | 348.15 | 348.15 | 19,637 |
15 Jul 2024 | 349.25 | 349.42 | 346.59 | 347.16 | 347.16 | 184,870 |
12 Jul 2024 | 344.30 | 350.60 | 345.20 | 348.09 | 348.09 | 4,945 |
11 Jul 2024 | 343.85 | 345.20 | 341.50 | 342.12 | 342.12 | 22,360 |
10 Jul 2024 | 344.85 | 344.80 | 341.60 | 342.20 | 342.20 | 24,194 |
09 Jul 2024 | 343.70 | 348.50 | 343.20 | 345.59 | 345.59 | 22,898 |
08 Jul 2024 | 350.95 | 351.90 | 343.40 | 344.86 | 344.86 | 50,458 |
05 Jul 2024 | 355.20 | 356.00 | 351.60 | 352.10 | 352.10 | 14,319 |
04 Jul 2024 | 356.30 | 358.20 | 355.70 | 356.59 | 356.59 | 4,825 |
03 Jul 2024 | 357.05 | 359.60 | 355.30 | 356.49 | 356.49 | 9,764 |
02 Jul 2024 | 359.30 | 359.40 | 353.90 | 355.53 | 355.53 | 24,797 |
01 Jul 2024 | 359.65 | 361.80 | 358.60 | 359.98 | 359.98 | 109,228 |
28 Jun 2024 | 356.20 | 358.10 | 355.90 | 358.00 | 358.00 | 10,945 |
27 Jun 2024 | 355.45 | 357.50 | 353.70 | 357.00 | 357.00 | 27,999 |
26 Jun 2024 | 357.95 | 359.60 | 354.50 | 358.47 | 358.47 | 15,147 |
25 Jun 2024 | 360.30 | 360.00 | 356.00 | 358.19 | 358.19 | 9,098 |
24 Jun 2024 | 355.15 | 361.50 | 352.80 | 357.40 | 357.40 | 2,354,211 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 355.05 | 359.30 | 355.90 | 357.69 | 357.69 | 86,699 |
19 Jun 2024 | 356.15 | 355.50 | 353.60 | 354.20 | 354.20 | 5,611 |
18 Jun 2024 | 356.10 | 356.70 | 354.00 | 355.26 | 355.26 | 27,090 |
17 Jun 2024 | 354.55 | 356.00 | 351.70 | 353.11 | 353.11 | 144,490 |
14 Jun 2024 | 360.90 | 359.10 | 353.20 | 353.70 | 353.70 | 4,148 |
13 Jun 2024 | 367.50 | 367.30 | 359.90 | 359.90 | 359.90 | 21,737 |
12 Jun 2024 | 361.30 | 368.00 | 360.60 | 364.43 | 364.43 | 15,517 |
11 Jun 2024 | 362.55 | 361.90 | 359.40 | 360.00 | 360.00 | 17,242 |
10 Jun 2024 | 366.00 | 364.40 | 359.90 | 363.93 | 363.93 | 15,840 |
07 Jun 2024 | 370.20 | 369.90 | 366.20 | 367.19 | 367.19 | 16,942 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 366.55 | 369.10 | 366.30 | 367.35 | 367.35 | 272,116 |
04 Jun 2024 | 366.45 | 368.30 | 364.10 | 365.28 | 365.28 | 30,311 |
03 Jun 2024 | 371.55 | 371.60 | 366.10 | 368.93 | 368.93 | 12,754 |
31 May 2024 | 366.50 | 368.10 | 364.20 | 364.50 | 364.50 | 52,044 |
30 May 2024 | 362.50 | 366.50 | 361.10 | 363.23 | 363.23 | 6,225 |
29 May 2024 | 365.20 | 365.70 | 362.60 | 364.59 | 364.59 | 43,475 |
28 May 2024 | 367.65 | 369.10 | 365.30 | 366.00 | 366.00 | 27,868 |
24 May 2024 | 368.00 | 371.50 | 366.80 | 367.75 | 367.75 | 13,571 |
23 May 2024 | 372.80 | 375.70 | 370.30 | 374.17 | 374.17 | 16,693 |
22 May 2024 | 372.15 | 375.30 | 371.00 | 372.41 | 372.41 | 17,935 |
21 May 2024 | 371.55 | 373.20 | 370.10 | 370.98 | 370.98 | 1,232,510 |
20 May 2024 | 363.95 | 371.80 | 364.70 | 371.80 | 371.80 | 4,010 |
17 May 2024 | 361.20 | 364.10 | 359.60 | 362.21 | 362.21 | 1,012,439 |
16 May 2024 | 366.85 | 367.20 | 361.00 | 362.78 | 362.78 | 42,589 |
15 May 2024 | 367.10 | 368.10 | 364.40 | 366.20 | 366.20 | 11,886 |
14 May 2024 | 363.00 | 366.20 | 362.20 | 364.15 | 364.15 | 16,232 |
13 May 2024 | 364.30 | 364.30 | 361.20 | 364.20 | 364.20 | 29,182 |
10 May 2024 | 360.40 | 364.30 | 361.00 | 364.00 | 364.00 | 37,925 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 359.25 | 359.70 | 357.70 | 358.02 | 358.02 | 36,514 |
07 May 2024 | 354.30 | 358.90 | 353.40 | 358.90 | 358.90 | 99,560 |
03 May 2024 | 353.65 | 352.90 | 350.10 | 351.50 | 351.50 | 4,180 |
02 May 2024 | 355.30 | 354.60 | 351.20 | 352.10 | 352.10 | 132,392 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 355.80 | 356.90 | 354.00 | 356.90 | 356.90 | 6,947 |
29 Apr 2024 | 352.95 | 355.80 | 353.20 | 355.20 | 355.20 | 18,270 |
26 Apr 2024 | 346.85 | 352.70 | 346.70 | 351.26 | 351.26 | 15,942 |
25 Apr 2024 | 353.75 | 353.80 | 343.60 | 346.52 | 346.52 | 81,739 |
24 Apr 2024 | 357.75 | 356.96 | 352.60 | 354.61 | 354.61 | 17,615 |
23 Apr 2024 | 355.35 | 357.20 | 354.20 | 356.06 | 356.06 | 1,035,485 |
22 Apr 2024 | 354.80 | 354.90 | 352.20 | 353.61 | 353.61 | 1,503,729 |
19 Apr 2024 | 354.35 | 354.80 | 350.70 | 352.50 | 352.50 | 23,758 |
18 Apr 2024 | 358.15 | 358.70 | 354.20 | 355.70 | 355.70 | 24,569 |
17 Apr 2024 | 353.10 | 360.40 | 353.40 | 358.80 | 358.80 | 45,951 |
16 Apr 2024 | 355.75 | 356.00 | 352.60 | 354.27 | 354.27 | 27,142 |
15 Apr 2024 | 356.85 | 361.90 | 356.70 | 359.37 | 359.37 | 501,303 |
12 Apr 2024 | 359.90 | 363.20 | 355.81 | 361.85 | 361.85 | 29,851 |
12 Apr 2024 | 7.75 Dividend | |||||
11 Apr 2024 | 367.70 | 367.40 | 358.90 | 366.14 | 358.39 | 126,832 |
10 Apr 2024 | 368.70 | 371.30 | 365.40 | 367.91 | 360.12 | 103,563 |
09 Apr 2024 | 367.65 | 372.60 | 366.48 | 368.61 | 360.81 | 61,518 |
08 Apr 2024 | 362.30 | 371.40 | 360.70 | 370.90 | 363.05 | 67,776 |
05 Apr 2024 | 359.15 | 362.20 | 357.80 | 361.94 | 354.28 | 50,029 |
04 Apr 2024 | 364.55 | 367.60 | 364.00 | 366.42 | 358.66 | 24,533 |
03 Apr 2024 | 368.00 | 368.09 | 364.50 | 366.10 | 358.35 | 72,760 |
02 Apr 2024 | 368.90 | 372.50 | 366.40 | 368.52 | 360.72 | 214,933 |
28 Mar 2024 | 374.45 | 374.40 | 366.30 | 368.10 | 360.31 | 3,565 |
27 Mar 2024 | 370.75 | 374.80 | 370.90 | 373.80 | 365.89 | 335,537 |
26 Mar 2024 | 369.70 | 372.30 | 368.60 | 370.78 | 362.93 | 143,931 |
25 Mar 2024 | 371.70 | 372.50 | 368.20 | 369.14 | 361.33 | 348,030 |
22 Mar 2024 | 372.00 | 373.30 | 371.00 | 372.11 | 364.23 | 25,278 |
21 Mar 2024 | 371.80 | 372.82 | 367.20 | 371.25 | 363.40 | 27,446 |
20 Mar 2024 | 367.15 | 368.80 | 366.70 | 367.91 | 360.12 | 30,514 |
19 Mar 2024 | 362.80 | 371.22 | 362.20 | 367.60 | 359.82 | 39,291 |
18 Mar 2024 | 374.35 | 374.50 | 363.30 | 363.40 | 355.71 | 58,202 |
15 Mar 2024 | 368.60 | 377.20 | 368.40 | 374.66 | 366.73 | 65,637 |
14 Mar 2024 | 368.75 | 371.20 | 367.20 | 367.80 | 360.01 | 29,030 |
13 Mar 2024 | 367.65 | 369.40 | 366.40 | 368.46 | 360.66 | 72,105 |
12 Mar 2024 | 361.60 | 367.80 | 361.10 | 362.69 | 355.02 | 263,651 |
11 Mar 2024 | 358.90 | 360.50 | 358.10 | 359.16 | 351.56 | 173,216 |
08 Mar 2024 | 356.85 | 361.00 | 356.70 | 358.45 | 350.86 | 127,701 |
07 Mar 2024 | 354.10 | 357.80 | 351.90 | 355.30 | 347.78 | 284,258 |
06 Mar 2024 | 353.25 | 356.10 | 352.18 | 354.87 | 347.36 | 21,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |