Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 182.71 | 186.80 | 182.11 | 186.31 | 186.31 | 214,486 |
25 Jul 2024 | 178.34 | 186.00 | 171.76 | 181.77 | 181.77 | 10,818 |
24 Jul 2024 | 172.53 | 176.13 | 173.05 | 176.13 | 176.13 | 17,096 |
23 Jul 2024 | 173.65 | 174.56 | 173.11 | 173.18 | 173.18 | 728 |
22 Jul 2024 | 172.50 | 174.51 | 171.72 | 173.65 | 173.65 | 1,085 |
19 Jul 2024 | 172.56 | 173.62 | 170.72 | 171.44 | 171.44 | 3,480 |
18 Jul 2024 | 176.22 | 176.57 | 172.61 | 172.61 | 172.61 | 7,108 |
17 Jul 2024 | 168.01 | 175.66 | 169.41 | 174.58 | 174.58 | 7,519 |
16 Jul 2024 | 168.33 | 169.37 | 167.35 | 168.96 | 168.96 | 3,556 |
15 Jul 2024 | 170.75 | 170.27 | 167.57 | 167.82 | 167.82 | 7,884 |
15 Jul 2024 | 1.55 Dividend | |||||
12 Jul 2024 | 173.23 | 171.63 | 169.97 | 171.05 | 169.50 | 26,685 |
11 Jul 2024 | 172.74 | 170.24 | 167.35 | 170.24 | 168.69 | 2,302 |
10 Jul 2024 | 167.83 | 168.22 | 166.26 | 166.88 | 165.37 | 4,147 |
09 Jul 2024 | 164.64 | 168.40 | 164.94 | 167.97 | 166.45 | 4,440 |
08 Jul 2024 | 167.59 | 167.68 | 165.71 | 166.79 | 165.28 | 3,074 |
05 Jul 2024 | 165.36 | 166.67 | 163.73 | 166.41 | 164.90 | 2,578 |
04 Jul 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.21 | - |
03 Jul 2024 | 166.54 | 166.96 | 163.61 | 163.99 | 162.50 | 3,392 |
02 Jul 2024 | 169.76 | 168.84 | 165.47 | 166.52 | 165.02 | 9,401 |
01 Jul 2024 | 171.57 | 173.74 | 169.96 | 169.96 | 168.42 | 2,055 |
28 Jun 2024 | 169.99 | 170.23 | 169.05 | 170.20 | 168.66 | 5,011 |
27 Jun 2024 | 171.05 | 171.96 | 167.87 | 168.53 | 167.00 | 7,547 |
26 Jun 2024 | 171.40 | 171.89 | 170.21 | 171.89 | 170.33 | 2,505 |
25 Jun 2024 | 173.13 | 173.40 | 170.74 | 171.51 | 169.96 | 2,579 |
24 Jun 2024 | 170.10 | 173.35 | 169.94 | 173.06 | 171.49 | 3,279 |
21 Jun 2024 | 172.26 | 173.20 | 169.60 | 170.24 | 168.70 | 5,493 |
20 Jun 2024 | 172.18 | 172.78 | 170.24 | 172.76 | 171.20 | 15,123 |
19 Jun 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 169.42 | - |
18 Jun 2024 | 168.89 | 172.96 | 170.25 | 171.48 | 169.93 | 19,721 |
17 Jun 2024 | 167.13 | 170.32 | 167.75 | 169.46 | 167.92 | 2,430 |
14 Jun 2024 | 168.10 | 168.73 | 166.06 | 168.52 | 166.99 | 3,303 |
13 Jun 2024 | 166.22 | 166.88 | 165.19 | 166.60 | 165.09 | 20,328 |
12 Jun 2024 | 167.92 | 168.48 | 165.07 | 165.33 | 163.83 | 17,272 |
11 Jun 2024 | 171.34 | 170.82 | 167.54 | 167.81 | 166.29 | 3,251 |
10 Jun 2024 | 170.06 | 169.84 | 167.70 | 169.77 | 168.23 | 4,177 |
07 Jun 2024 | 168.37 | 170.31 | 167.77 | 169.75 | 168.21 | 2,693 |
06 Jun 2024 | 166.03 | 167.82 | 164.61 | 167.49 | 165.97 | 3,048 |
05 Jun 2024 | 163.02 | 165.78 | 162.30 | 165.73 | 164.23 | 3,232 |
04 Jun 2024 | 163.19 | 162.70 | 159.91 | 161.96 | 160.49 | 2,721 |
03 Jun 2024 | 162.49 | 163.07 | 158.73 | 160.38 | 158.93 | 6,406 |
31 May 2024 | 157.23 | 158.31 | 156.12 | 158.06 | 156.63 | 6,292 |
30 May 2024 | 154.39 | 155.98 | 153.53 | 155.96 | 154.55 | 5,199 |
29 May 2024 | 155.32 | 156.33 | 153.88 | 153.89 | 152.49 | 28,818 |
28 May 2024 | 156.96 | 157.71 | 154.71 | 155.00 | 153.60 | 61,423 |
24 May 2024 | 157.93 | 158.88 | 156.62 | 156.74 | 155.32 | 5,627 |
23 May 2024 | 159.97 | 160.02 | 157.76 | 159.41 | 157.97 | 11,187 |
22 May 2024 | 163.07 | 162.00 | 159.21 | 160.59 | 159.14 | 13,850 |
21 May 2024 | 165.29 | 165.99 | 162.55 | 162.55 | 161.08 | 2,313 |
20 May 2024 | 167.41 | 166.70 | 164.83 | 165.23 | 163.73 | 2,165 |
17 May 2024 | 164.43 | 166.35 | 164.45 | 166.20 | 164.69 | 2,972 |
16 May 2024 | 164.46 | 164.42 | 162.27 | 163.89 | 162.40 | 1,901 |
15 May 2024 | 161.95 | 163.54 | 161.83 | 163.02 | 161.54 | 24,865 |
14 May 2024 | 161.69 | 162.38 | 159.71 | 160.68 | 159.22 | 2,575 |
13 May 2024 | 160.90 | 162.55 | 160.78 | 161.34 | 159.88 | 3,871 |
10 May 2024 | 161.23 | 161.41 | 160.36 | 161.41 | 159.95 | 2,040 |
09 May 2024 | 160.60 | 161.26 | 160.10 | 160.38 | 158.92 | 758 |
08 May 2024 | 162.45 | 163.42 | 159.90 | 160.29 | 158.84 | 3,368 |
07 May 2024 | 163.50 | 163.97 | 161.99 | 162.39 | 160.92 | 5,245 |
03 May 2024 | 161.06 | 163.38 | 160.76 | 161.58 | 160.12 | 7,039 |
02 May 2024 | 161.17 | 162.44 | 158.37 | 159.43 | 157.98 | 9,860 |
01 May 2024 | 161.20 | 163.68 | 161.11 | 162.40 | 160.93 | 1,045 |
30 Apr 2024 | 161.51 | 162.68 | 159.70 | 162.61 | 161.14 | 161,704 |
29 Apr 2024 | 160.54 | 161.47 | 158.56 | 160.27 | 158.82 | 100,258 |
26 Apr 2024 | 167.87 | 171.30 | 157.76 | 159.06 | 157.62 | 102,502 |
25 Apr 2024 | 167.89 | 169.22 | 165.62 | 167.29 | 165.77 | 3,211 |
24 Apr 2024 | 170.18 | 169.54 | 166.90 | 168.16 | 166.64 | 206,873 |
23 Apr 2024 | 168.12 | 170.33 | 167.89 | 170.11 | 168.57 | 738,782 |
22 Apr 2024 | 166.56 | 169.49 | 166.41 | 169.26 | 167.73 | 2,457,577 |
19 Apr 2024 | 165.78 | 166.51 | 163.60 | 165.60 | 164.10 | 12,996 |
18 Apr 2024 | 164.52 | 167.41 | 164.23 | 164.89 | 163.40 | 1,804 |
17 Apr 2024 | 162.60 | 164.76 | 163.28 | 163.89 | 162.40 | 22,047 |
16 Apr 2024 | 161.24 | 163.72 | 162.05 | 163.63 | 162.15 | 325,063 |
15 Apr 2024 | 162.50 | 164.65 | 162.04 | 162.65 | 161.17 | 12,931 |
12 Apr 2024 | 167.36 | 164.27 | 160.00 | 163.43 | 161.95 | 5,689 |
12 Apr 2024 | 1.55 Dividend | |||||
11 Apr 2024 | 171.68 | 170.00 | 167.26 | 168.57 | 165.51 | 2,978 |
10 Apr 2024 | 171.93 | 169.93 | 167.29 | 169.35 | 166.27 | 1,404 |
09 Apr 2024 | 171.61 | 170.36 | 167.45 | 169.19 | 166.12 | 1,264,560 |
08 Apr 2024 | 176.41 | 171.85 | 168.86 | 169.95 | 166.86 | 368,615 |
05 Apr 2024 | 168.39 | 170.85 | 167.10 | 170.12 | 167.03 | 904,525 |
04 Apr 2024 | 178.09 | 178.00 | 169.86 | 169.87 | 166.79 | 250,290 |
03 Apr 2024 | 180.79 | 181.43 | 176.65 | 177.09 | 173.87 | 4,737 |
02 Apr 2024 | 181.11 | 181.03 | 178.84 | 180.55 | 177.27 | 1,622 |
28 Mar 2024 | 178.00 | 181.62 | 180.42 | 181.40 | 178.10 | 3,174 |
27 Mar 2024 | 178.00 | 180.29 | 178.75 | 179.35 | 176.09 | 3,896 |
26 Mar 2024 | 177.05 | 179.71 | 178.44 | 179.23 | 175.97 | 11,485 |
25 Mar 2024 | 180.50 | 179.15 | 178.00 | 178.54 | 175.30 | 88,567 |
22 Mar 2024 | 177.05 | 178.62 | 176.72 | 178.50 | 175.26 | 6,354 |
21 Mar 2024 | 176.60 | 177.52 | 175.70 | 177.50 | 174.28 | 5,437 |
20 Mar 2024 | 179.35 | 179.64 | 176.00 | 176.15 | 172.95 | 9,122 |
19 Mar 2024 | 180.90 | 179.69 | 178.23 | 178.84 | 175.59 | 1,565 |
18 Mar 2024 | 179.75 | 179.80 | 177.59 | 178.70 | 175.45 | 6,856 |
15 Mar 2024 | 180.50 | 181.75 | 178.18 | 179.06 | 175.81 | 2,384 |
14 Mar 2024 | 181.85 | 181.79 | 178.75 | 181.77 | 178.47 | 3,306 |
13 Mar 2024 | 181.55 | 182.46 | 179.81 | 179.88 | 176.61 | 2,258 |
12 Mar 2024 | 178.70 | 182.72 | 179.65 | 181.74 | 178.44 | 1,111 |
11 Mar 2024 | 180.90 | 180.92 | 178.24 | 179.36 | 176.10 | 1,607,655 |
08 Mar 2024 | 181.40 | 181.94 | 179.08 | 180.95 | 177.66 | 17,738 |
07 Mar 2024 | 180.70 | 182.33 | 179.91 | 180.55 | 177.27 | 2,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |