Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 296.45 | 301.00 | 295.70 | 297.65 | 297.65 | 22,963 |
25 Jul 2024 | 294.20 | 299.20 | 292.00 | 292.66 | 292.66 | 740,414 |
24 Jul 2024 | 298.30 | 298.60 | 296.20 | 297.24 | 297.24 | 2,593,089 |
23 Jul 2024 | 298.70 | 301.85 | 298.05 | 299.92 | 299.92 | 390,838 |
22 Jul 2024 | 295.85 | 299.35 | 295.10 | 298.80 | 298.80 | 324,436 |
19 Jul 2024 | 293.20 | 295.35 | 291.75 | 292.80 | 292.80 | 94,298 |
18 Jul 2024 | 295.00 | 298.70 | 293.05 | 297.33 | 297.33 | 69,131 |
17 Jul 2024 | 296.10 | 296.10 | 292.00 | 293.70 | 293.70 | 50,472 |
16 Jul 2024 | 295.95 | 297.45 | 294.25 | 296.15 | 296.15 | 115,417 |
15 Jul 2024 | 294.75 | 296.90 | 294.75 | 296.00 | 296.00 | 62,191 |
12 Jul 2024 | 290.05 | 296.35 | 288.65 | 296.10 | 296.10 | 119,417 |
11 Jul 2024 | 287.40 | 288.55 | 286.55 | 287.75 | 287.75 | 58,393 |
10 Jul 2024 | 285.20 | 287.35 | 285.00 | 287.00 | 287.00 | 495,208 |
09 Jul 2024 | 287.60 | 290.35 | 286.30 | 286.95 | 286.95 | 117,168 |
08 Jul 2024 | 291.20 | 291.20 | 286.70 | 288.10 | 288.10 | 106,904 |
05 Jul 2024 | 290.80 | 291.85 | 288.30 | 289.05 | 289.05 | 26,209 |
04 Jul 2024 | 289.55 | 291.75 | 289.45 | 291.05 | 291.05 | 34,253 |
03 Jul 2024 | 288.75 | 291.25 | 288.35 | 289.50 | 289.50 | 82,322 |
02 Jul 2024 | 290.30 | 291.75 | 288.20 | 288.49 | 288.49 | 113,300 |
01 Jul 2024 | 292.35 | 292.80 | 289.05 | 289.60 | 289.60 | 3,125,535 |
28 Jun 2024 | 290.50 | 291.25 | 288.60 | 290.20 | 290.20 | 68,162 |
27 Jun 2024 | 290.30 | 291.60 | 288.85 | 289.25 | 289.25 | 26,276 |
26 Jun 2024 | 288.20 | 291.40 | 286.90 | 289.10 | 289.10 | 605,236 |
25 Jun 2024 | 290.60 | 290.60 | 286.00 | 286.85 | 286.85 | 65,490 |
24 Jun 2024 | 285.95 | 289.75 | 283.50 | 288.85 | 288.85 | 1,470,214 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 284.80 | 288.90 | 284.80 | 287.95 | 287.95 | 346,407 |
19 Jun 2024 | 284.50 | 284.90 | 282.80 | 284.45 | 284.45 | 35,763 |
18 Jun 2024 | 284.65 | 285.25 | 283.30 | 284.85 | 284.85 | 2,742,231 |
17 Jun 2024 | 285.10 | 285.45 | 282.30 | 283.60 | 283.60 | 3,423,739 |
14 Jun 2024 | 287.35 | 287.55 | 282.45 | 283.40 | 283.40 | 2,066,331 |
13 Jun 2024 | 292.85 | 293.50 | 286.45 | 286.85 | 286.85 | 130,066 |
12 Jun 2024 | 286.25 | 293.50 | 286.15 | 286.15 | 286.15 | 1,697,299 |
11 Jun 2024 | 288.35 | 289.50 | 283.60 | 285.65 | 285.65 | 156,645 |
10 Jun 2024 | 287.50 | 288.25 | 286.10 | 286.91 | 286.91 | 51,691 |
07 Jun 2024 | 288.90 | 289.65 | 286.55 | 287.98 | 287.98 | 208,111 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 286.80 | 288.80 | 285.75 | 287.17 | 287.17 | 141,639 |
04 Jun 2024 | 286.60 | 286.60 | 282.80 | 284.18 | 284.18 | 946,965 |
03 Jun 2024 | 288.45 | 288.85 | 284.35 | 286.14 | 286.14 | 49,043 |
31 May 2024 | 282.55 | 284.65 | 281.15 | 281.44 | 281.44 | 2,202,265 |
30 May 2024 | 282.05 | 282.40 | 280.90 | 281.64 | 281.64 | 88,638 |
29 May 2024 | 283.50 | 284.10 | 281.30 | 282.20 | 282.20 | 81,884 |
28 May 2024 | 286.70 | 287.60 | 282.05 | 283.85 | 283.85 | 78,342 |
24 May 2024 | 288.70 | 288.70 | 282.30 | 284.85 | 284.85 | 32,066 |
23 May 2024 | 286.85 | 287.35 | 283.85 | 285.00 | 285.00 | 131,001 |
22 May 2024 | 287.45 | 287.95 | 285.70 | 286.55 | 286.55 | 121,980 |
21 May 2024 | 285.45 | 286.75 | 283.45 | 283.70 | 283.70 | 1,463,983 |
20 May 2024 | 274.85 | 283.35 | 274.85 | 283.30 | 283.30 | 71,934 |
17 May 2024 | 277.45 | 277.45 | 275.20 | 276.34 | 276.34 | 94,255 |
16 May 2024 | 281.75 | 282.45 | 276.20 | 279.39 | 279.39 | 26,911,640 |
15 May 2024 | 283.70 | 284.30 | 280.50 | 281.60 | 281.60 | 65,080 |
14 May 2024 | 284.00 | 284.00 | 280.30 | 280.89 | 280.89 | 2,020,811 |
13 May 2024 | 282.50 | 282.75 | 280.60 | 282.55 | 282.55 | 15,483 |
10 May 2024 | 281.45 | 283.20 | 280.45 | 282.35 | 282.35 | 41,482 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 277.00 | 279.45 | 277.00 | 279.00 | 279.00 | 458,511 |
08 May 2024 | 3.6 Dividend | |||||
07 May 2024 | 277.30 | 280.00 | 276.25 | 279.95 | 276.35 | 35,803 |
03 May 2024 | 272.60 | 273.35 | 269.90 | 273.35 | 269.83 | 20,018,860 |
02 May 2024 | 272.85 | 273.05 | 268.75 | 270.00 | 266.53 | 10,064,250 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 272.55 | 274.35 | 269.50 | 272.35 | 268.85 | 307,418 |
29 Apr 2024 | 272.20 | 273.95 | 271.65 | 272.15 | 268.65 | 36,829 |
26 Apr 2024 | 266.30 | 271.50 | 266.30 | 270.67 | 267.19 | 117,561 |
25 Apr 2024 | 271.80 | 271.80 | 265.20 | 267.04 | 263.61 | 2,432,371 |
24 Apr 2024 | 268.16 | 271.15 | 268.16 | 270.08 | 266.61 | 185,764 |
23 Apr 2024 | 266.05 | 268.85 | 266.05 | 268.60 | 265.15 | 135,694 |
22 Apr 2024 | 262.50 | 265.00 | 262.00 | 264.25 | 260.85 | 214,653 |
19 Apr 2024 | 259.50 | 262.55 | 258.85 | 261.05 | 257.69 | 221,553 |
18 Apr 2024 | 265.75 | 265.75 | 259.55 | 261.90 | 258.53 | 361,191 |
17 Apr 2024 | 260.35 | 264.25 | 260.10 | 262.54 | 259.16 | 481,612 |
16 Apr 2024 | 258.40 | 260.90 | 257.80 | 260.55 | 257.20 | 106,929 |
15 Apr 2024 | 261.75 | 263.85 | 261.15 | 261.74 | 258.37 | 224,621 |
12 Apr 2024 | 261.20 | 264.70 | 260.00 | 260.76 | 257.41 | 242,398 |
11 Apr 2024 | 261.70 | 262.00 | 257.15 | 260.80 | 257.44 | 243,518 |
10 Apr 2024 | 263.05 | 264.15 | 259.70 | 262.74 | 259.36 | 217,232 |
09 Apr 2024 | 264.70 | 264.70 | 260.55 | 263.30 | 259.91 | 852,840 |
08 Apr 2024 | 263.05 | 263.35 | 259.30 | 262.54 | 259.17 | 380,907 |
05 Apr 2024 | 263.20 | 263.95 | 260.20 | 262.54 | 259.17 | 239,364 |
04 Apr 2024 | 268.55 | 268.65 | 267.10 | 268.15 | 264.70 | 2,422,729 |
03 Apr 2024 | 268.40 | 270.31 | 268.11 | 268.60 | 265.15 | 512,308 |
02 Apr 2024 | 269.20 | 271.80 | 266.30 | 270.28 | 266.81 | 348,016 |
28 Mar 2024 | 270.45 | 271.25 | 267.65 | 268.65 | 265.20 | 309,982 |
27 Mar 2024 | 270.00 | 270.80 | 269.15 | 269.85 | 266.38 | 300,639 |
26 Mar 2024 | 269.90 | 271.95 | 268.70 | 269.46 | 265.99 | 246,232 |
25 Mar 2024 | 269.15 | 270.25 | 268.25 | 269.50 | 266.03 | 191,683 |
22 Mar 2024 | 268.10 | 269.80 | 264.60 | 269.52 | 266.06 | 195,546 |
21 Mar 2024 | 267.45 | 267.70 | 264.65 | 266.49 | 263.06 | 177,014 |
20 Mar 2024 | 272.40 | 272.40 | 263.00 | 264.65 | 261.24 | 292,752 |
19 Mar 2024 | 263.00 | 266.30 | 262.75 | 265.60 | 262.18 | 141,322 |
18 Mar 2024 | 270.75 | 270.95 | 260.25 | 266.19 | 262.77 | 918,803 |
15 Mar 2024 | 267.30 | 271.40 | 267.00 | 270.70 | 267.22 | 123,472 |
14 Mar 2024 | 270.10 | 270.75 | 267.55 | 269.46 | 265.99 | 123,133 |
13 Mar 2024 | 269.25 | 270.85 | 267.80 | 268.71 | 265.25 | 104,189 |
12 Mar 2024 | 263.95 | 269.30 | 263.95 | 267.23 | 263.79 | 167,767 |
11 Mar 2024 | 263.10 | 263.50 | 261.95 | 263.16 | 259.78 | 177,879 |
08 Mar 2024 | 262.20 | 263.95 | 261.70 | 263.12 | 259.74 | 128,171 |
07 Mar 2024 | 259.35 | 262.25 | 258.20 | 258.40 | 255.08 | 126,496 |
06 Mar 2024 | 259.20 | 260.65 | 257.70 | 260.55 | 257.20 | 2,118,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |