Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 179.25 | 180.00 | 177.60 | 178.22 | 178.22 | 11,133 |
25 Jul 2024 | 178.60 | 179.00 | 175.60 | 177.85 | 177.85 | 19,443 |
24 Jul 2024 | 180.50 | 179.90 | 178.60 | 179.69 | 179.69 | 15,895 |
23 Jul 2024 | 180.90 | 181.70 | 180.00 | 180.54 | 180.54 | 17,884 |
22 Jul 2024 | 179.55 | 180.60 | 179.20 | 179.95 | 179.95 | 16,909 |
19 Jul 2024 | 181.30 | 183.40 | 179.60 | 180.84 | 180.84 | 30,025 |
18 Jul 2024 | 179.00 | 184.30 | 182.60 | 183.70 | 183.70 | 8,188 |
17 Jul 2024 | 181.85 | 183.10 | 180.30 | 182.30 | 182.30 | 18,917 |
16 Jul 2024 | 181.15 | 185.10 | 177.50 | 180.25 | 180.25 | 51,000 |
15 Jul 2024 | 181.70 | 186.10 | 180.90 | 182.93 | 182.93 | 31,240 |
12 Jul 2024 | 194.80 | 199.30 | 196.40 | 197.40 | 197.40 | 3,139 |
11 Jul 2024 | 195.60 | 199.20 | 195.50 | 198.70 | 198.70 | 9,039 |
10 Jul 2024 | 195.65 | 197.20 | 194.60 | 194.94 | 194.94 | 5,911 |
09 Jul 2024 | 194.25 | 195.70 | 194.90 | 195.40 | 195.40 | 3,977 |
08 Jul 2024 | 179.20 | 196.30 | 193.20 | 194.80 | 194.80 | 6,701 |
05 Jul 2024 | 195.35 | 197.00 | 193.80 | 195.88 | 195.88 | 4,628 |
04 Jul 2024 | 193.05 | 195.10 | 191.30 | 193.88 | 193.88 | 7,031 |
03 Jul 2024 | 193.35 | 194.80 | 192.30 | 192.90 | 192.90 | 3,602 |
02 Jul 2024 | 193.75 | 194.00 | 191.10 | 193.00 | 193.00 | 11,203 |
01 Jul 2024 | 191.70 | 193.10 | 190.40 | 191.10 | 191.10 | 3,998 |
28 Jun 2024 | 195.00 | 192.00 | 188.80 | 190.80 | 190.80 | 4,578 |
27 Jun 2024 | 191.10 | 192.40 | 190.10 | 190.66 | 190.66 | 8,630 |
26 Jun 2024 | 194.75 | 195.20 | 191.00 | 193.10 | 193.10 | 6,537 |
25 Jun 2024 | 195.00 | 195.40 | 194.00 | 194.50 | 194.50 | 5,290 |
24 Jun 2024 | 193.70 | 195.70 | 192.10 | 192.70 | 192.70 | 4,799 |
21 Jun 2024 | 192.75 | 195.70 | 192.00 | 193.90 | 193.90 | 2,767 |
20 Jun 2024 | 190.00 | 194.50 | 193.10 | 194.00 | 194.00 | 3,787 |
19 Jun 2024 | 190.60 | 193.90 | 191.59 | 192.40 | 192.40 | 4,721 |
18 Jun 2024 | 188.90 | 190.70 | 189.80 | 189.80 | 189.80 | 4,165 |
17 Jun 2024 | 185.80 | 191.00 | 189.30 | 190.50 | 190.50 | 4,876 |
14 Jun 2024 | 188.70 | 189.20 | 187.70 | 188.44 | 188.44 | 14,976 |
13 Jun 2024 | 186.60 | 187.80 | 186.20 | 187.20 | 187.20 | 10,702 |
12 Jun 2024 | 183.60 | 185.90 | 184.10 | 184.90 | 184.90 | 7,159 |
11 Jun 2024 | 183.85 | 185.20 | 182.20 | 183.71 | 183.71 | 22,749 |
10 Jun 2024 | 184.95 | 186.40 | 184.20 | 184.50 | 184.50 | 5,120 |
07 Jun 2024 | 185.25 | 186.80 | 184.00 | 184.80 | 184.80 | 6,377 |
06 Jun 2024 | 184.75 | 186.20 | 183.80 | 184.19 | 184.19 | 4,889 |
05 Jun 2024 | 183.60 | 185.30 | 184.20 | 185.30 | 185.30 | 9,163 |
04 Jun 2024 | 182.80 | 182.80 | 180.90 | 182.35 | 182.35 | 7,526 |
03 Jun 2024 | 184.65 | 184.90 | 181.90 | 183.05 | 183.05 | 9,339 |
31 May 2024 | 182.40 | 184.40 | 181.40 | 183.72 | 183.72 | 727,550 |
30 May 2024 | 182.85 | 183.70 | 182.00 | 182.45 | 182.45 | 17,100 |
29 May 2024 | 185.70 | 184.60 | 181.50 | 183.86 | 183.86 | 7,864 |
28 May 2024 | 183.70 | 185.40 | 183.80 | 184.90 | 184.90 | 3,153 |
24 May 2024 | 182.85 | 184.40 | 181.90 | 182.85 | 182.85 | 2,824 |
23 May 2024 | 183.75 | 184.70 | 182.90 | 183.77 | 183.77 | 14,363 |
22 May 2024 | 181.85 | 184.00 | 181.50 | 183.48 | 183.48 | 6,390 |
21 May 2024 | 175.40 | 181.60 | 175.50 | 180.85 | 180.85 | 32,329 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 184.40 | 184.90 | 183.10 | 183.73 | 183.73 | 26,959 |
15 May 2024 | 184.75 | 185.45 | 183.80 | 184.82 | 184.82 | 59,943 |
14 May 2024 | 185.20 | 185.80 | 184.20 | 184.91 | 184.91 | 5,274 |
13 May 2024 | 186.30 | 188.00 | 185.20 | 185.81 | 185.81 | 5,278 |
10 May 2024 | 185.50 | 187.00 | 185.40 | 186.50 | 186.50 | 4,943 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 180.80 | 185.40 | 180.60 | 184.19 | 184.19 | 57,106 |
07 May 2024 | 181.80 | 183.80 | 179.90 | 182.37 | 182.37 | 6,439 |
03 May 2024 | 178.90 | 179.90 | 177.30 | 178.85 | 178.85 | 7,305 |
02 May 2024 | 174.90 | 180.30 | 176.80 | 179.40 | 179.40 | 5,106 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 176.95 | 178.70 | 177.30 | 177.88 | 177.88 | 14,351 |
29 Apr 2024 | 178.60 | 178.10 | 176.70 | 177.60 | 177.60 | 16,619 |
26 Apr 2024 | 178.70 | 180.60 | 177.10 | 178.96 | 178.96 | 55,877 |
25 Apr 2024 | 169.05 | 178.90 | 167.00 | 173.78 | 173.78 | 108,339 |
24 Apr 2024 | 166.80 | 168.03 | 166.70 | 167.31 | 167.31 | 58,224 |
23 Apr 2024 | 165.70 | 167.30 | 164.51 | 166.78 | 166.78 | 69,357 |
22 Apr 2024 | 163.70 | 166.20 | 163.40 | 166.20 | 166.20 | 41,242 |
19 Apr 2024 | 162.65 | 164.12 | 162.00 | 164.10 | 164.10 | 53,960 |
18 Apr 2024 | 161.00 | 163.70 | 162.10 | 163.55 | 163.55 | 59,004 |
17 Apr 2024 | 163.10 | 164.40 | 160.40 | 163.22 | 163.22 | 89,208 |
16 Apr 2024 | 162.85 | 165.50 | 163.19 | 164.64 | 164.64 | 32,535 |
15 Apr 2024 | 161.60 | 164.20 | 160.33 | 163.06 | 163.06 | 34,449 |
12 Apr 2024 | 162.20 | 163.50 | 161.60 | 162.10 | 162.10 | 55,982 |
11 Apr 2024 | 164.45 | 164.30 | 161.90 | 161.90 | 161.90 | 67,917 |
10 Apr 2024 | 162.55 | 165.30 | 161.40 | 164.90 | 164.90 | 149,003 |
09 Apr 2024 | 161.15 | 162.70 | 160.20 | 162.00 | 162.00 | 19,445 |
08 Apr 2024 | 161.65 | 162.30 | 160.50 | 161.51 | 161.51 | 442,897 |
05 Apr 2024 | 161.50 | 162.60 | 159.40 | 161.38 | 161.38 | 51,850 |
04 Apr 2024 | 161.85 | 161.50 | 160.00 | 160.26 | 160.26 | 28,050 |
03 Apr 2024 | 164.75 | 161.70 | 156.30 | 160.52 | 160.52 | 111,446 |
02 Apr 2024 | 159.25 | 159.40 | 155.70 | 157.60 | 157.60 | 1,421,971 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 158.50 | 158.10 | 157.10 | 157.20 | 157.20 | 23,660 |
26 Mar 2024 | 160.00 | 158.80 | 157.70 | 157.70 | 157.70 | 52,432 |
25 Mar 2024 | 156.70 | 158.90 | 156.00 | 158.90 | 158.90 | 503,688 |
22 Mar 2024 | 159.00 | 159.00 | 155.48 | 157.70 | 157.70 | 68,762 |
21 Mar 2024 | 159.10 | 165.60 | 158.50 | 159.30 | 159.30 | 65,976 |
21 Mar 2024 | 8.75 Dividend | |||||
20 Mar 2024 | 166.85 | 168.90 | 165.60 | 166.60 | 157.85 | 42,972 |
19 Mar 2024 | 168.90 | 168.80 | 166.80 | 166.90 | 158.13 | 25,310 |
18 Mar 2024 | 167.80 | 168.00 | 166.70 | 167.69 | 158.89 | 2,219,806 |
15 Mar 2024 | 172.05 | 172.10 | 167.98 | 167.99 | 159.16 | 22,921 |
14 Mar 2024 | 173.30 | 173.60 | 170.48 | 170.82 | 161.85 | 250,031 |
13 Mar 2024 | 172.85 | 174.20 | 172.20 | 172.79 | 163.71 | 49,932 |
12 Mar 2024 | 170.10 | 172.70 | 170.60 | 171.31 | 162.32 | 18,404 |
11 Mar 2024 | 168.20 | 170.50 | 168.20 | 169.63 | 160.72 | 45,818 |
08 Mar 2024 | 169.15 | 170.40 | 168.10 | 168.92 | 160.04 | 23,091 |
07 Mar 2024 | 167.85 | 169.50 | 168.00 | 168.42 | 159.57 | 37,160 |
06 Mar 2024 | 168.70 | 169.00 | 167.10 | 167.71 | 158.91 | 872,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |