Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 295.20 | 299.20 | 295.20 | 299.20 | 299.20 | 1,649 |
25 Jul 2024 | 294.00 | 294.80 | 291.80 | 294.80 | 294.80 | 1,068 |
24 Jul 2024 | 297.70 | 297.70 | 296.00 | 296.71 | 296.71 | 5,308 |
23 Jul 2024 | 298.00 | 301.20 | 298.00 | 299.84 | 299.84 | 1,907 |
22 Jul 2024 | 295.10 | 298.80 | 295.10 | 297.74 | 297.74 | 1,813 |
19 Jul 2024 | 291.10 | 294.70 | 291.10 | 293.25 | 293.25 | 4,708 |
18 Jul 2024 | 294.20 | 297.30 | 291.80 | 293.50 | 293.50 | 1,488 |
17 Jul 2024 | 292.90 | 294.20 | 291.00 | 293.33 | 293.33 | 6,508 |
16 Jul 2024 | 294.80 | 295.70 | 293.50 | 295.49 | 295.49 | 2,670 |
15 Jul 2024 | 294.40 | 295.70 | 293.90 | 294.50 | 294.50 | 1,234 |
12 Jul 2024 | 289.10 | 294.90 | 287.40 | 292.08 | 292.08 | 6,028 |
11 Jul 2024 | 285.40 | 286.90 | 285.30 | 286.12 | 286.12 | 6,937 |
10 Jul 2024 | 284.60 | 285.50 | 283.90 | 284.81 | 284.81 | 1,640 |
09 Jul 2024 | 285.00 | 288.00 | 285.00 | 285.76 | 285.76 | 9,590 |
08 Jul 2024 | 286.10 | 287.00 | 284.90 | 285.96 | 285.96 | 2,090 |
05 Jul 2024 | 288.80 | 290.00 | 286.50 | 287.50 | 287.50 | 5,234 |
04 Jul 2024 | 287.40 | 289.70 | 287.40 | 289.06 | 289.06 | 1,789 |
03 Jul 2024 | 288.10 | 289.30 | 286.90 | 287.96 | 287.96 | 4,365 |
02 Jul 2024 | 287.80 | 288.10 | 286.00 | 287.90 | 287.90 | 4,213 |
01 Jul 2024 | 290.90 | 290.90 | 286.80 | 287.71 | 287.71 | 3,786 |
28 Jun 2024 | 288.60 | 288.60 | 286.60 | 287.20 | 287.20 | 988 |
27 Jun 2024 | 286.80 | 289.40 | 286.80 | 288.70 | 288.70 | 1,110 |
26 Jun 2024 | 287.20 | 289.10 | 286.30 | 286.99 | 286.99 | 2,565 |
25 Jun 2024 | 286.00 | 286.20 | 284.50 | 285.15 | 285.15 | 9,958 |
24 Jun 2024 | 285.00 | 287.20 | 282.40 | 287.14 | 287.14 | 36,251 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 286.30 | 287.10 | 285.80 | 286.61 | 286.61 | 63,569 |
19 Jun 2024 | 283.70 | 284.40 | 282.40 | 284.40 | 284.40 | 67,378 |
18 Jun 2024 | 283.00 | 284.50 | 282.20 | 284.10 | 284.10 | 12,390 |
17 Jun 2024 | 283.70 | 284.60 | 280.90 | 281.70 | 281.70 | 16,277 |
14 Jun 2024 | 285.20 | 285.70 | 281.80 | 283.72 | 283.72 | 9,905 |
13 Jun 2024 | 292.00 | 292.00 | 285.30 | 286.06 | 286.06 | 9,443 |
12 Jun 2024 | 283.90 | 291.30 | 283.90 | 288.50 | 288.50 | 90,084 |
11 Jun 2024 | 282.50 | 286.80 | 282.00 | 282.50 | 282.50 | 4,721 |
10 Jun 2024 | 286.40 | 286.40 | 284.10 | 284.30 | 284.30 | 8,313 |
07 Jun 2024 | 286.70 | 288.20 | 285.20 | 286.22 | 286.22 | 17,032 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 285.00 | 286.40 | 284.40 | 285.70 | 285.70 | 9,530 |
04 Jun 2024 | 282.20 | 284.00 | 281.50 | 282.32 | 282.32 | 3,358 |
03 Jun 2024 | 286.60 | 286.60 | 282.80 | 285.40 | 285.40 | 55,775 |
31 May 2024 | 282.00 | 283.20 | 280.30 | 282.83 | 282.83 | 23,222 |
30 May 2024 | 281.20 | 281.90 | 280.70 | 281.20 | 281.20 | 1,769 |
29 May 2024 | 282.90 | 283.90 | 281.30 | 282.20 | 282.20 | 1,595 |
28 May 2024 | 287.00 | 287.00 | 282.20 | 283.30 | 283.30 | 3,594 |
24 May 2024 | 283.00 | 285.40 | 282.50 | 285.20 | 285.20 | 6,875 |
23 May 2024 | 286.80 | 286.80 | 283.60 | 285.00 | 285.00 | 12,144 |
22 May 2024 | 286.90 | 287.10 | 285.30 | 287.10 | 287.10 | 4,113 |
21 May 2024 | 284.70 | 286.30 | 282.70 | 285.30 | 285.30 | 17,626 |
20 May 2024 | 278.40 | 282.70 | 278.10 | 282.18 | 282.18 | 6,331 |
17 May 2024 | 276.30 | 276.70 | 274.60 | 275.65 | 275.65 | 1,847 |
16 May 2024 | 279.10 | 281.30 | 275.60 | 278.98 | 278.98 | 4,314 |
15 May 2024 | 282.00 | 282.90 | 279.60 | 280.70 | 280.70 | 3,619 |
14 May 2024 | 280.20 | 281.40 | 278.50 | 280.45 | 280.45 | 5,858 |
13 May 2024 | 280.90 | 280.90 | 278.90 | 280.27 | 280.27 | 5,487 |
10 May 2024 | 280.80 | 281.40 | 278.90 | 280.40 | 280.40 | 455,387 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 274.60 | 277.60 | 274.10 | 276.60 | 276.60 | 7,346 |
08 May 2024 | 3.6 Dividend | |||||
07 May 2024 | 275.00 | 277.70 | 274.30 | 277.40 | 273.80 | 2,434 |
03 May 2024 | 266.10 | 271.60 | 266.10 | 271.50 | 267.98 | 1,970 |
02 May 2024 | 271.50 | 271.50 | 267.80 | 268.20 | 264.72 | 3,537 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 270.40 | 271.60 | 268.40 | 270.66 | 267.15 | 15,554 |
29 Apr 2024 | 270.90 | 272.70 | 270.00 | 270.00 | 266.50 | 252,232 |
26 Apr 2024 | 266.90 | 270.20 | 266.90 | 267.90 | 264.42 | 4,596 |
25 Apr 2024 | 269.40 | 270.00 | 264.50 | 268.19 | 264.71 | 7,175 |
24 Apr 2024 | 268.30 | 269.60 | 267.40 | 268.60 | 265.11 | 12,922 |
23 Apr 2024 | 265.70 | 267.42 | 265.20 | 267.40 | 263.93 | 11,109 |
22 Apr 2024 | 262.50 | 264.10 | 260.80 | 262.71 | 259.30 | 11,019 |
19 Apr 2024 | 261.30 | 261.30 | 258.50 | 260.40 | 257.02 | 9,120 |
18 Apr 2024 | 259.10 | 263.80 | 258.20 | 261.37 | 257.98 | 7,954 |
17 Apr 2024 | 258.20 | 262.00 | 258.20 | 261.14 | 257.75 | 6,926 |
16 Apr 2024 | 256.80 | 259.20 | 256.80 | 258.34 | 254.99 | 5,693 |
15 Apr 2024 | 260.70 | 262.20 | 259.90 | 261.11 | 257.72 | 5,895 |
12 Apr 2024 | 257.10 | 263.30 | 257.10 | 261.94 | 258.54 | 15,871 |
11 Apr 2024 | 259.40 | 259.80 | 256.20 | 257.63 | 254.28 | 8,213 |
10 Apr 2024 | 261.00 | 262.10 | 259.20 | 259.29 | 255.92 | 11,564 |
09 Apr 2024 | 261.70 | 262.30 | 259.60 | 260.20 | 256.82 | 42,181 |
08 Apr 2024 | 260.90 | 262.70 | 258.50 | 262.42 | 259.01 | 102,552 |
05 Apr 2024 | 261.50 | 261.70 | 258.60 | 260.63 | 257.24 | 77,723 |
04 Apr 2024 | 266.00 | 266.30 | 265.20 | 265.70 | 262.25 | 24,981 |
03 Apr 2024 | 267.60 | 267.90 | 265.80 | 266.47 | 263.01 | 20,759 |
02 Apr 2024 | 267.80 | 269.21 | 264.10 | 265.83 | 262.38 | 11,881 |
28 Mar 2024 | 256.10 | 268.30 | 256.10 | 266.20 | 262.75 | 5,091 |
27 Mar 2024 | 266.50 | 268.00 | 266.50 | 266.80 | 263.34 | 10,428 |
26 Mar 2024 | 269.10 | 269.20 | 265.90 | 267.72 | 264.25 | 9,393 |
25 Mar 2024 | 266.50 | 268.20 | 265.50 | 267.69 | 264.22 | 19,481 |
22 Mar 2024 | 263.90 | 266.80 | 262.50 | 265.67 | 262.22 | 11,092 |
21 Mar 2024 | 264.60 | 264.80 | 262.20 | 262.93 | 259.52 | 9,512 |
20 Mar 2024 | 263.20 | 263.20 | 260.40 | 260.92 | 257.53 | 994,370 |
19 Mar 2024 | 260.20 | 263.60 | 260.20 | 261.80 | 258.40 | 11,868 |
18 Mar 2024 | 268.30 | 268.30 | 258.40 | 261.00 | 257.61 | 6,209 |
15 Mar 2024 | 263.50 | 268.60 | 263.50 | 267.05 | 263.58 | 8,000 |
14 Mar 2024 | 266.70 | 267.60 | 264.90 | 265.20 | 261.76 | 2,386,251 |
13 Mar 2024 | 266.40 | 266.50 | 265.40 | 266.03 | 262.57 | 2,933 |
12 Mar 2024 | 262.00 | 266.30 | 260.90 | 264.48 | 261.05 | 9,738 |
11 Mar 2024 | 257.40 | 260.40 | 257.40 | 260.10 | 256.72 | 15,976 |
08 Mar 2024 | 258.90 | 260.80 | 258.80 | 259.80 | 256.43 | 1,600 |
07 Mar 2024 | 255.80 | 259.40 | 255.70 | 258.13 | 254.78 | 8,346 |
06 Mar 2024 | 255.80 | 257.60 | 255.20 | 257.50 | 254.16 | 291,538 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |