Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 265.00 | 268.40 | 265.80 | 265.00 | 265.00 | 545 |
25 Jul 2024 | 260.60 | 266.60 | 260.60 | 260.40 | 260.40 | 8,831 |
24 Jul 2024 | 270.50 | 269.00 | 266.40 | 270.50 | 270.50 | 4,244 |
23 Jul 2024 | 271.30 | 270.60 | 267.20 | 272.00 | 272.00 | 2,055 |
22 Jul 2024 | 271.50 | 275.00 | 271.60 | 271.50 | 271.50 | 46,018 |
19 Jul 2024 | 271.70 | 272.60 | 270.00 | 271.70 | 271.70 | 12,427 |
18 Jul 2024 | 274.90 | 276.40 | 271.40 | 274.90 | 274.90 | 8,428 |
17 Jul 2024 | 275.30 | 276.20 | 273.00 | 275.30 | 275.30 | 10,748 |
16 Jul 2024 | 283.10 | 287.80 | 274.80 | 282.30 | 282.30 | 141,266 |
15 Jul 2024 | 298.90 | 301.60 | 286.00 | 288.40 | 288.40 | 11,585 |
12 Jul 2024 | 301.60 | 300.60 | 297.20 | 301.60 | 301.60 | 1,487 |
11 Jul 2024 | 301.60 | 303.40 | 295.20 | 301.00 | 301.00 | 25,796 |
10 Jul 2024 | 292.00 | 299.60 | 292.60 | 292.20 | 292.20 | 11,793 |
09 Jul 2024 | 287.10 | 292.20 | 286.40 | 286.90 | 286.90 | 1,046,191 |
08 Jul 2024 | 288.40 | 290.00 | 286.80 | 287.50 | 287.50 | 3,840 |
05 Jul 2024 | 287.70 | 290.80 | 286.60 | 287.70 | 287.70 | 5,051 |
04 Jul 2024 | 284.40 | 288.20 | 284.20 | 284.40 | 284.40 | 7,079 |
03 Jul 2024 | 275.70 | 281.40 | 275.60 | 275.70 | 275.70 | 7,549 |
02 Jul 2024 | 273.40 | 274.20 | 271.60 | 273.40 | 273.40 | 5,227 |
01 Jul 2024 | 274.30 | 273.40 | 270.60 | 275.50 | 275.50 | 5,119 |
28 Jun 2024 | 267.30 | 271.20 | 266.80 | 268.00 | 268.00 | 3,674 |
27 Jun 2024 | 262.70 | 267.20 | 262.60 | 262.70 | 262.70 | 11,326 |
26 Jun 2024 | 266.50 | 266.20 | 261.60 | 263.10 | 263.10 | 6,898 |
25 Jun 2024 | 265.40 | 266.80 | 263.40 | 265.40 | 265.40 | 7,634 |
24 Jun 2024 | 262.90 | 267.60 | 260.00 | 262.70 | 262.70 | 1,424,960 |
21 Jun 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
20 Jun 2024 | 259.30 | 265.80 | 262.80 | 259.10 | 259.10 | 74,766 |
19 Jun 2024 | 264.00 | 263.80 | 258.80 | 264.00 | 264.00 | 3,402 |
18 Jun 2024 | 265.40 | 263.60 | 260.00 | 265.40 | 265.40 | 8,085 |
17 Jun 2024 | 267.50 | 267.60 | 262.20 | 267.10 | 267.10 | 409,093 |
14 Jun 2024 | 273.40 | 270.60 | 263.40 | 264.00 | 264.00 | 4,026 |
13 Jun 2024 | 273.40 | 276.00 | 272.00 | 273.40 | 273.40 | 7,550 |
12 Jun 2024 | 266.70 | 278.00 | 264.60 | 273.40 | 273.40 | 17,001 |
11 Jun 2024 | 273.00 | 270.40 | 265.20 | 270.10 | 270.10 | 31,722 |
10 Jun 2024 | 270.50 | 271.80 | 267.80 | 270.90 | 270.90 | 5,140 |
07 Jun 2024 | 282.10 | 278.40 | 271.20 | 278.30 | 278.30 | 4,107 |
06 Jun 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
05 Jun 2024 | 283.50 | 287.00 | 280.00 | 283.50 | 283.50 | 461,159 |
04 Jun 2024 | 279.30 | 281.20 | 278.40 | 279.10 | 279.10 | 6,321 |
03 Jun 2024 | 279.30 | 279.80 | 276.20 | 280.00 | 280.00 | 13,205 |
31 May 2024 | 279.50 | 280.00 | 275.00 | 278.50 | 278.50 | 408,368 |
30 May 2024 | 275.10 | 279.60 | 274.40 | 274.90 | 274.90 | 155,548 |
29 May 2024 | 281.60 | 281.00 | 275.40 | 280.80 | 280.80 | 53,694 |
28 May 2024 | 284.80 | 286.80 | 281.80 | 284.80 | 284.80 | 7,321 |
24 May 2024 | 282.90 | 288.40 | 283.00 | 285.20 | 285.20 | 562,033 |
23 May 2024 | 296.60 | 296.60 | 286.40 | 295.50 | 295.50 | 6,052 |
22 May 2024 | 294.70 | 298.00 | 293.40 | 293.80 | 293.80 | 14,739 |
21 May 2024 | 295.10 | 297.40 | 293.40 | 294.70 | 294.70 | 5,492 |
20 May 2024 | 295.70 | 299.40 | 294.20 | 297.60 | 297.60 | 2,870 |
17 May 2024 | 298.90 | 299.20 | 295.00 | 297.00 | 297.00 | 602,664 |
16 May 2024 | 299.10 | 302.20 | 298.40 | 301.60 | 301.60 | 820,976 |
15 May 2024 | 292.20 | 299.00 | 292.80 | 293.60 | 293.60 | 6,684 |
14 May 2024 | 286.90 | 290.20 | 286.00 | 287.10 | 287.10 | 639,736 |
13 May 2024 | 285.00 | 290.60 | 285.60 | 286.30 | 286.30 | 2,637 |
10 May 2024 | 284.00 | 286.60 | 278.80 | 285.20 | 285.20 | 9,545 |
10 May 2024 | 3.1 Dividend | |||||
09 May 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 275.00 | - |
08 May 2024 | 292.40 | 287.80 | 285.20 | 278.10 | 275.00 | 35,611 |
07 May 2024 | 278.10 | 284.60 | 277.40 | 278.10 | 275.00 | 2,812 |
03 May 2024 | 278.70 | 280.20 | 273.80 | 276.20 | 273.12 | 2,062 |
02 May 2024 | 275.10 | 275.00 | 275.00 | 274.90 | 271.84 | 1,953,066 |
01 May 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 269.17 | - |
30 Apr 2024 | 275.30 | 278.20 | 271.20 | 272.20 | 269.17 | 43,808 |
29 Apr 2024 | 273.20 | 277.00 | 272.40 | 272.20 | 269.17 | 1,823 |
26 Apr 2024 | 271.30 | 273.00 | 266.20 | 266.30 | 263.33 | 38,654 |
25 Apr 2024 | 268.20 | 269.80 | 262.60 | 267.70 | 264.72 | 1,299,533 |
24 Apr 2024 | 276.00 | 277.20 | 268.80 | 275.10 | 272.03 | 9,945 |
23 Apr 2024 | 270.50 | 277.20 | 271.00 | 270.90 | 267.88 | 15,765 |
22 Apr 2024 | 267.50 | 271.80 | 268.00 | 269.80 | 266.79 | 533,835 |
19 Apr 2024 | 265.80 | 267.20 | 262.80 | 263.70 | 260.76 | 6,279 |
18 Apr 2024 | 263.10 | 266.00 | 261.20 | 261.60 | 258.68 | 8,321 |
17 Apr 2024 | 260.40 | 264.20 | 260.00 | 261.20 | 258.29 | 16,010 |
16 Apr 2024 | 264.20 | 264.00 | 258.60 | 258.90 | 256.01 | 21,078 |
15 Apr 2024 | 261.00 | 265.40 | 260.60 | 260.20 | 257.30 | 8,486 |
12 Apr 2024 | 263.70 | 266.00 | 259.01 | 262.90 | 259.97 | 44,614 |
11 Apr 2024 | 257.80 | 258.80 | 252.20 | 257.00 | 254.14 | 588,787 |
10 Apr 2024 | 271.70 | 272.40 | 258.78 | 262.10 | 259.18 | 29,970 |
09 Apr 2024 | 276.20 | 274.40 | 270.58 | 274.10 | 271.04 | 21,586 |
08 Apr 2024 | 271.50 | 275.78 | 271.60 | 272.20 | 269.17 | 3,291 |
05 Apr 2024 | 270.30 | 273.40 | 270.00 | 273.60 | 270.55 | 25,033 |
04 Apr 2024 | 277.40 | 279.80 | 274.29 | 276.00 | 272.92 | 27,641 |
03 Apr 2024 | 276.40 | 275.60 | 271.60 | 274.10 | 271.04 | 22,674 |
02 Apr 2024 | 280.40 | 281.88 | 272.54 | 280.40 | 277.27 | 559,379 |
28 Mar 2024 | 284.20 | 283.50 | 281.26 | 276.00 | 272.92 | 5,266 |
27 Mar 2024 | 277.15 | 280.40 | 275.00 | 276.00 | 272.92 | 21,656 |
26 Mar 2024 | 277.25 | 277.60 | 274.70 | 275.75 | 272.68 | 26,985 |
25 Mar 2024 | 276.50 | 277.00 | 274.60 | 275.85 | 272.78 | 58,972 |
22 Mar 2024 | 274.70 | 279.50 | 273.30 | 274.20 | 271.14 | 46,945 |
21 Mar 2024 | 274.50 | 280.70 | 273.40 | 276.30 | 273.22 | 39,822 |
20 Mar 2024 | 266.00 | 271.10 | 263.67 | 265.05 | 262.10 | 30,345 |
19 Mar 2024 | 264.30 | 267.93 | 258.40 | 261.45 | 258.54 | 214,860 |
18 Mar 2024 | 260.10 | 264.20 | 258.98 | 260.60 | 257.70 | 443,092 |
15 Mar 2024 | 262.60 | 262.20 | 259.30 | 259.05 | 256.16 | 125,067 |
14 Mar 2024 | 260.00 | 264.80 | 259.61 | 262.90 | 259.97 | 477,485 |
13 Mar 2024 | 254.80 | 259.40 | 255.20 | 255.75 | 252.90 | 1,015,776 |
12 Mar 2024 | 262.40 | 263.60 | 255.18 | 260.90 | 257.99 | 30,650 |
11 Mar 2024 | 258.50 | 261.20 | 257.80 | 259.05 | 256.16 | 926,098 |
08 Mar 2024 | 250.10 | 258.60 | 250.00 | 258.20 | 255.32 | 33,483 |
07 Mar 2024 | 244.40 | 251.40 | 244.78 | 250.40 | 247.61 | 308,594 |
06 Mar 2024 | 242.90 | 250.50 | 244.20 | 245.15 | 242.42 | 83,469 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |