Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 194.90 | 196.42 | 192.90 | 194.84 | 194.84 | 110,594 |
25 Jul 2024 | 192.85 | 195.74 | 191.44 | 193.72 | 193.72 | 260,121 |
24 Jul 2024 | 195.68 | 196.42 | 192.66 | 194.61 | 194.61 | 947,416 |
23 Jul 2024 | 193.85 | 196.94 | 192.00 | 195.84 | 195.84 | 2,160,235 |
22 Jul 2024 | 181.21 | 184.26 | 180.60 | 183.62 | 183.62 | 1,142,394 |
19 Jul 2024 | 180.84 | 184.80 | 178.26 | 180.26 | 180.26 | 501,559 |
18 Jul 2024 | 183.49 | 184.80 | 180.26 | 182.31 | 182.31 | 702,402 |
17 Jul 2024 | 185.68 | 188.62 | 182.50 | 185.30 | 185.30 | 124,240 |
16 Jul 2024 | 187.32 | 189.28 | 186.20 | 187.61 | 187.61 | 424,149 |
15 Jul 2024 | 188.62 | 190.02 | 187.56 | 188.37 | 188.37 | 371,480 |
12 Jul 2024 | 186.38 | 189.24 | 184.88 | 188.24 | 188.24 | 448,301 |
11 Jul 2024 | 186.44 | 188.36 | 184.36 | 185.89 | 185.89 | 68,896 |
10 Jul 2024 | 185.75 | 187.20 | 183.58 | 185.90 | 185.90 | 75,763 |
09 Jul 2024 | 186.73 | 188.14 | 184.50 | 187.13 | 187.13 | 282,276 |
08 Jul 2024 | 190.08 | 190.98 | 186.78 | 189.39 | 189.39 | 2,029,902 |
05 Jul 2024 | 188.06 | 190.52 | 186.78 | 189.64 | 189.64 | 107,057 |
04 Jul 2024 | 189.11 | 189.78 | 186.56 | 186.75 | 186.75 | 63,406 |
03 Jul 2024 | 185.68 | 187.78 | 185.60 | 187.05 | 187.05 | 180,658 |
02 Jul 2024 | 186.20 | 187.16 | 182.36 | 184.98 | 184.98 | 64,966 |
01 Jul 2024 | 188.70 | 190.96 | 184.86 | 185.93 | 185.93 | 223,614 |
28 Jun 2024 | 188.34 | 190.90 | 186.32 | 188.92 | 188.92 | 1,156,281 |
27 Jun 2024 | 185.72 | 187.84 | 184.14 | 186.67 | 186.67 | 54,809 |
26 Jun 2024 | 184.09 | 187.50 | 183.84 | 187.34 | 187.34 | 135,622 |
25 Jun 2024 | 179.43 | 181.72 | 177.68 | 179.24 | 179.24 | 1,623,750 |
24 Jun 2024 | 181.17 | 182.10 | 177.64 | 178.52 | 178.52 | 85,124 |
21 Jun 2024 | 179.27 | 181.50 | 177.64 | 180.81 | 180.81 | 456,328 |
20 Jun 2024 | 177.16 | 179.70 | 175.08 | 177.88 | 177.88 | 500,124 |
19 Jun 2024 | 175.61 | 176.38 | 174.76 | 175.63 | 175.63 | 84,959 |
18 Jun 2024 | 176.68 | 176.92 | 174.80 | 175.71 | 175.71 | 87,277 |
17 Jun 2024 | 175.93 | 177.44 | 175.58 | 176.14 | 176.14 | 259,171 |
14 Jun 2024 | 179.27 | 180.38 | 174.78 | 175.92 | 175.92 | 363,564 |
13 Jun 2024 | 181.55 | 183.14 | 177.98 | 180.56 | 180.56 | 516,880 |
12 Jun 2024 | 176.94 | 181.40 | 174.26 | 181.00 | 181.00 | 925,484 |
11 Jun 2024 | 176.40 | 176.58 | 173.52 | 174.76 | 174.76 | 173,505 |
10 Jun 2024 | 176.55 | 178.52 | 175.42 | 175.60 | 175.60 | 112,254 |
07 Jun 2024 | 177.57 | 178.72 | 175.06 | 176.72 | 176.72 | 430,231 |
06 Jun 2024 | 176.24 | 180.16 | 173.00 | 177.66 | 177.66 | 508,601 |
05 Jun 2024 | 169.97 | 171.80 | 167.70 | 170.99 | 170.99 | 148,950 |
04 Jun 2024 | 168.51 | 170.08 | 167.14 | 169.44 | 169.44 | 615,190 |
03 Jun 2024 | 169.78 | 170.76 | 167.14 | 168.51 | 168.51 | 389,013 |
31 May 2024 | 165.95 | 168.36 | 164.68 | 167.02 | 167.02 | 1,441,481 |
30 May 2024 | 171.14 | 174.98 | 168.26 | 171.08 | 171.08 | 7,301,881 |
29 May 2024 | 178.45 | 179.08 | 174.90 | 176.07 | 176.07 | 3,148,994 |
28 May 2024 | 180.69 | 181.72 | 176.68 | 178.31 | 178.31 | 748,260 |
24 May 2024 | 179.14 | 182.16 | 177.60 | 180.81 | 180.81 | 229,396 |
23 May 2024 | 180.55 | 182.30 | 178.44 | 180.88 | 180.88 | 3,262,873 |
22 May 2024 | 179.39 | 179.60 | 178.16 | 179.30 | 179.30 | 1,260,865 |
21 May 2024 | 179.88 | 180.74 | 178.18 | 179.92 | 179.92 | 1,163,439 |
20 May 2024 | 177.03 | 179.40 | 175.60 | 178.92 | 178.92 | 566,378 |
17 May 2024 | 175.57 | 177.08 | 173.14 | 176.82 | 176.82 | 281,372 |
16 May 2024 | 176.65 | 177.86 | 175.30 | 176.61 | 176.61 | 73,536 |
16 May 2024 | 2.2 Dividend | |||||
15 May 2024 | 175.39 | 177.04 | 174.28 | 175.80 | 173.60 | 338,857 |
14 May 2024 | 176.24 | 176.36 | 174.00 | 175.38 | 173.19 | 2,647,004 |
13 May 2024 | 176.02 | 177.62 | 173.64 | 176.54 | 174.33 | 55,980 |
10 May 2024 | 177.66 | 178.98 | 175.44 | 177.68 | 175.46 | 3,149,127 |
09 May 2024 | 176.04 | 177.84 | 175.10 | 176.89 | 174.68 | 158,746 |
08 May 2024 | 174.76 | 176.90 | 174.68 | 174.68 | 172.49 | 382,318 |
07 May 2024 | 172.23 | 174.72 | 170.24 | 172.22 | 170.06 | 2,896,101 |
03 May 2024 | 169.58 | 171.14 | 168.46 | 169.94 | 167.81 | 33,376 |
02 May 2024 | 169.11 | 171.48 | 167.62 | 168.76 | 166.65 | 41,072 |
01 May 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 167.58 | 52,397 |
30 Apr 2024 | 171.27 | 175.34 | 169.60 | 170.75 | 168.61 | 253,253 |
29 Apr 2024 | 173.98 | 174.46 | 167.80 | 173.57 | 171.40 | 207,602 |
26 Apr 2024 | 172.60 | 174.76 | 169.68 | 174.02 | 171.84 | 312,990 |
25 Apr 2024 | 174.56 | 176.64 | 168.44 | 170.20 | 168.07 | 1,695,686 |
24 Apr 2024 | 175.74 | 177.46 | 173.62 | 176.15 | 173.94 | 795,702 |
23 Apr 2024 | 174.02 | 176.40 | 167.00 | 174.42 | 172.24 | 1,225,282 |
22 Apr 2024 | 165.51 | 167.08 | 163.86 | 166.10 | 164.02 | 993,407 |
19 Apr 2024 | 166.09 | 170.16 | 165.12 | 165.80 | 163.73 | 3,646,626 |
18 Apr 2024 | 169.09 | 170.44 | 167.46 | 168.75 | 166.64 | 1,195,437 |
17 Apr 2024 | 169.62 | 171.20 | 168.72 | 170.03 | 167.91 | 401,441 |
16 Apr 2024 | 168.51 | 172.34 | 168.02 | 170.38 | 168.25 | 373,278 |
15 Apr 2024 | 171.03 | 173.70 | 169.60 | 172.45 | 170.29 | 1,655,161 |
12 Apr 2024 | 172.85 | 174.16 | 169.86 | 172.41 | 170.26 | 555,962 |
11 Apr 2024 | 171.36 | 172.92 | 169.00 | 171.19 | 169.04 | 786,241 |
10 Apr 2024 | 173.11 | 174.20 | 169.12 | 172.54 | 170.38 | 1,264,260 |
09 Apr 2024 | 176.51 | 178.30 | 172.39 | 176.38 | 174.17 | 3,012,670 |
08 Apr 2024 | 176.77 | 178.24 | 176.34 | 177.27 | 175.05 | 298,244 |
05 Apr 2024 | 175.12 | 179.10 | 174.42 | 177.01 | 174.80 | 300,253 |
04 Apr 2024 | 177.89 | 179.30 | 176.38 | 177.48 | 175.26 | 262,736 |
03 Apr 2024 | 178.16 | 179.47 | 176.68 | 178.37 | 176.14 | 265,968 |
02 Apr 2024 | 181.56 | 182.50 | 177.03 | 179.31 | 177.06 | 1,153,750 |
28 Mar 2024 | 181.87 | 183.14 | 179.16 | 180.43 | 178.17 | 295,154 |
27 Mar 2024 | 181.70 | 184.46 | 180.94 | 182.17 | 179.89 | 280,692 |
26 Mar 2024 | 180.78 | 183.14 | 179.28 | 182.56 | 180.28 | 254,204 |
25 Mar 2024 | 180.18 | 181.38 | 178.42 | 180.43 | 178.17 | 1,614,841 |
22 Mar 2024 | 179.58 | 180.30 | 178.90 | 179.46 | 177.22 | 851,584 |
21 Mar 2024 | 174.72 | 180.56 | 173.70 | 175.03 | 172.84 | 942,199 |
20 Mar 2024 | 174.72 | 175.00 | 173.22 | 173.90 | 171.73 | 322,281 |
19 Mar 2024 | 171.90 | 173.42 | 170.74 | 172.83 | 170.66 | 928,799 |
18 Mar 2024 | 173.66 | 175.60 | 170.88 | 172.89 | 170.72 | 825,085 |
15 Mar 2024 | 174.02 | 175.96 | 171.83 | 173.18 | 171.01 | 577,826 |
14 Mar 2024 | 175.74 | 176.02 | 174.42 | 175.03 | 172.84 | 772,013 |
13 Mar 2024 | 176.68 | 178.08 | 174.88 | 175.05 | 172.86 | 592,977 |
12 Mar 2024 | 175.65 | 177.16 | 172.46 | 176.58 | 174.37 | 814,860 |
11 Mar 2024 | 175.22 | 178.02 | 172.32 | 173.54 | 171.37 | 2,100,467 |
08 Mar 2024 | 177.77 | 178.86 | 176.58 | 177.21 | 174.99 | 643,531 |
07 Mar 2024 | 174.85 | 178.48 | 173.64 | 175.75 | 173.55 | 412,707 |
06 Mar 2024 | 173.30 | 175.40 | 172.16 | 174.96 | 172.77 | 339,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |