Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 179.23 | 179.85 | 177.85 | 179.85 | 179.85 | 27,550 |
25 Jul 2024 | 177.60 | 178.65 | 176.20 | 177.40 | 177.40 | 26,189 |
24 Jul 2024 | 177.18 | 178.20 | 176.30 | 178.05 | 178.05 | 23,672 |
23 Jul 2024 | 177.85 | 177.85 | 176.15 | 177.41 | 177.41 | 13,850 |
22 Jul 2024 | 177.85 | 178.37 | 177.05 | 178.37 | 178.37 | 19,071 |
19 Jul 2024 | 177.95 | 178.55 | 174.05 | 177.71 | 177.71 | 33,401 |
18 Jul 2024 | 175.75 | 177.80 | 174.05 | 177.37 | 177.37 | 25,991 |
17 Jul 2024 | 171.10 | 175.35 | 172.65 | 175.15 | 175.15 | 500,451 |
16 Jul 2024 | 175.00 | 173.80 | 171.30 | 173.31 | 173.31 | 41,195 |
15 Jul 2024 | 173.25 | 175.80 | 172.25 | 172.45 | 172.45 | 21,934 |
12 Jul 2024 | 175.00 | 174.75 | 172.70 | 174.19 | 174.19 | 24,805 |
11 Jul 2024 | 174.52 | 174.80 | 172.15 | 172.45 | 172.45 | 28,773 |
10 Jul 2024 | 174.77 | 175.65 | 173.15 | 174.50 | 174.50 | 35,179 |
09 Jul 2024 | 177.10 | 177.25 | 174.60 | 175.68 | 175.68 | 107,499 |
08 Jul 2024 | 177.13 | 178.35 | 177.15 | 177.40 | 177.40 | 119,378 |
05 Jul 2024 | 176.77 | 178.10 | 176.30 | 177.67 | 177.67 | 18,650 |
04 Jul 2024 | 176.77 | 176.85 | 175.05 | 175.77 | 175.77 | 27,951 |
03 Jul 2024 | 177.45 | 179.05 | 176.20 | 176.20 | 176.20 | 10,140 |
02 Jul 2024 | 178.23 | 177.45 | 175.00 | 176.10 | 176.10 | 16,871 |
01 Jul 2024 | 178.30 | 178.10 | 176.60 | 177.19 | 177.19 | 15,227 |
28 Jun 2024 | 176.63 | 179.05 | 174.90 | 177.82 | 177.82 | 50,281 |
27 Jun 2024 | 179.00 | 181.10 | 177.95 | 178.37 | 178.37 | 25,607 |
26 Jun 2024 | 183.40 | 183.30 | 180.00 | 180.89 | 180.89 | 28,932 |
25 Jun 2024 | 184.63 | 184.75 | 182.50 | 182.85 | 182.85 | 62,537 |
24 Jun 2024 | 183.15 | 185.25 | 181.30 | 184.08 | 184.08 | 18,028 |
21 Jun 2024 | 183.77 | 184.00 | 182.55 | 183.84 | 183.84 | 29,235 |
20 Jun 2024 | 186.35 | 186.40 | 183.40 | 184.80 | 184.80 | 35,049 |
19 Jun 2024 | 188.70 | 189.90 | 187.00 | 188.65 | 188.65 | 14,934 |
18 Jun 2024 | 187.60 | 190.35 | 187.65 | 188.20 | 188.20 | 62,877 |
17 Jun 2024 | 189.82 | 190.25 | 187.85 | 190.10 | 190.10 | 29,560 |
14 Jun 2024 | 185.98 | 190.50 | 186.30 | 189.08 | 189.08 | 1,414,318 |
13 Jun 2024 | 185.02 | 187.50 | 184.45 | 185.50 | 185.50 | 2,776,487 |
12 Jun 2024 | 185.40 | 186.65 | 183.85 | 184.75 | 184.75 | 22,747 |
11 Jun 2024 | 185.13 | 185.55 | 184.00 | 184.60 | 184.60 | 94,838 |
10 Jun 2024 | 186.60 | 188.65 | 184.10 | 184.57 | 184.57 | 29,055 |
07 Jun 2024 | 186.75 | 188.55 | 186.25 | 187.00 | 187.00 | 33,556 |
06 Jun 2024 | 185.93 | 187.45 | 184.30 | 187.08 | 187.08 | 12,354 |
05 Jun 2024 | 188.00 | 186.90 | 184.95 | 185.69 | 185.69 | 201,650 |
04 Jun 2024 | 188.25 | 188.40 | 184.60 | 184.80 | 184.80 | 35,955 |
03 Jun 2024 | 187.05 | 188.80 | 187.45 | 188.30 | 188.30 | 63,560 |
31 May 2024 | 187.95 | 188.85 | 186.70 | 186.89 | 186.89 | 470,234 |
30 May 2024 | 188.77 | 189.50 | 186.70 | 188.14 | 188.14 | 55,742 |
29 May 2024 | 192.02 | 191.75 | 188.05 | 189.45 | 189.45 | 53,842 |
28 May 2024 | 194.02 | 194.35 | 191.35 | 191.84 | 191.84 | 44,269 |
24 May 2024 | 194.25 | 196.25 | 192.55 | 194.25 | 194.25 | 29,740 |
23 May 2024 | 196.30 | 197.85 | 194.45 | 196.90 | 196.90 | 32,855 |
22 May 2024 | 196.77 | 196.50 | 194.40 | 195.12 | 195.12 | 43,765 |
21 May 2024 | 200.00 | 198.80 | 196.55 | 196.55 | 196.55 | 49,615 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 208.90 | 199.45 | 194.45 | 198.40 | 198.40 | 38,925 |
16 May 2024 | 1.5 Dividend | |||||
15 May 2024 | 198.27 | 201.30 | 198.05 | 199.26 | 197.76 | 69,409 |
14 May 2024 | 197.85 | 199.75 | 196.45 | 198.80 | 197.30 | 11,361 |
13 May 2024 | 197.23 | 198.90 | 195.70 | 197.15 | 195.67 | 626,555 |
10 May 2024 | 197.85 | 198.85 | 197.15 | 197.90 | 196.41 | 99,495 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 195.90 | 198.70 | 192.90 | 195.30 | 193.83 | 2,874,691 |
07 May 2024 | 192.77 | 195.60 | 190.00 | 193.08 | 191.63 | 489,143 |
03 May 2024 | 192.00 | 195.70 | 192.40 | 194.27 | 192.81 | 31,691 |
02 May 2024 | 195.68 | 197.15 | 191.45 | 193.45 | 191.99 | 44,201 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 195.68 | 196.05 | 194.20 | 195.23 | 193.76 | 83,436 |
29 Apr 2024 | 194.27 | 196.00 | 193.50 | 194.35 | 192.89 | 8,779 |
26 Apr 2024 | 190.60 | 193.55 | 190.95 | 193.08 | 191.63 | 230,083 |
25 Apr 2024 | 190.00 | 191.35 | 187.25 | 187.40 | 185.99 | 126,382 |
24 Apr 2024 | 189.27 | 189.00 | 187.10 | 188.79 | 187.37 | 114,101 |
23 Apr 2024 | 188.77 | 195.20 | 187.70 | 189.60 | 188.17 | 1,311,748 |
22 Apr 2024 | 183.40 | 190.10 | 184.75 | 189.39 | 187.96 | 78,751 |
19 Apr 2024 | 181.00 | 186.40 | 182.90 | 185.05 | 183.66 | 156,746 |
18 Apr 2024 | 192.80 | 185.55 | 180.50 | 184.09 | 182.70 | 200,181 |
17 Apr 2024 | 191.75 | 187.45 | 184.70 | 186.54 | 185.13 | 64,344 |
16 Apr 2024 | 189.00 | 190.05 | 185.40 | 187.67 | 186.26 | 48,821 |
15 Apr 2024 | 190.95 | 192.25 | 189.20 | 190.91 | 189.48 | 100,634 |
12 Apr 2024 | 193.68 | 193.65 | 191.02 | 192.66 | 191.20 | 82,907 |
11 Apr 2024 | 194.35 | 196.70 | 193.85 | 194.22 | 192.76 | 151,156 |
10 Apr 2024 | 195.80 | 196.80 | 193.85 | 194.52 | 193.06 | 94,674 |
09 Apr 2024 | 195.00 | 196.35 | 194.40 | 194.82 | 193.35 | 65,134 |
08 Apr 2024 | 194.27 | 195.75 | 192.45 | 194.65 | 193.18 | 100,930 |
05 Apr 2024 | 193.35 | 194.85 | 192.85 | 194.21 | 192.75 | 96,876 |
04 Apr 2024 | 193.73 | 195.30 | 191.30 | 194.70 | 193.23 | 104,462 |
03 Apr 2024 | 195.50 | 195.35 | 192.35 | 194.07 | 192.61 | 226,875 |
02 Apr 2024 | 198.55 | 204.10 | 194.67 | 196.84 | 195.36 | 362,491 |
28 Mar 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 197.45 | 9,913 |
27 Mar 2024 | 198.52 | 198.97 | 196.25 | 196.98 | 195.49 | 95,828 |
26 Mar 2024 | 196.98 | 199.90 | 195.50 | 196.28 | 194.81 | 317,901 |
25 Mar 2024 | 201.93 | 202.20 | 197.85 | 201.10 | 199.59 | 547,320 |
22 Mar 2024 | 198.70 | 202.60 | 200.10 | 202.60 | 201.08 | 289,359 |
21 Mar 2024 | 201.00 | 202.50 | 199.17 | 200.07 | 198.57 | 61,313 |
20 Mar 2024 | 201.98 | 201.40 | 197.86 | 200.93 | 199.42 | 84,607 |
19 Mar 2024 | 196.00 | 201.80 | 197.15 | 200.59 | 199.08 | 70,960 |
18 Mar 2024 | 198.77 | 201.10 | 197.30 | 198.00 | 196.51 | 1,001,708 |
15 Mar 2024 | 200.30 | 201.80 | 196.65 | 198.69 | 197.19 | 224,034 |
14 Mar 2024 | 201.05 | 202.50 | 199.55 | 201.08 | 199.56 | 238,290 |
13 Mar 2024 | 200.00 | 200.90 | 197.70 | 199.88 | 198.38 | 290,847 |
12 Mar 2024 | 199.00 | 202.80 | 197.35 | 199.17 | 197.67 | 102,380 |
11 Mar 2024 | 203.52 | 204.90 | 199.40 | 201.43 | 199.91 | 135,873 |
08 Mar 2024 | 202.40 | 204.50 | 203.30 | 203.58 | 202.05 | 10,431 |
07 Mar 2024 | 203.82 | 204.00 | 201.77 | 203.29 | 201.76 | 1,319,438 |
06 Mar 2024 | 206.90 | 208.60 | 204.40 | 207.84 | 206.27 | 573,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |