Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 170.60 | 176.20 | 172.60 | 176.20 | 176.20 | 3 |
25 Jul 2024 | 171.60 | 177.80 | 166.40 | 169.55 | 169.55 | 1,496 |
24 Jul 2024 | 173.50 | 171.20 | 170.00 | 171.00 | 171.00 | 214 |
23 Jul 2024 | 174.90 | 175.80 | 165.60 | 174.60 | 174.60 | 140 |
22 Jul 2024 | 173.90 | 177.60 | 174.00 | 177.00 | 177.00 | 54 |
19 Jul 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
18 Jul 2024 | 174.30 | 177.60 | 173.80 | 177.60 | 177.60 | 195 |
17 Jul 2024 | 172.30 | 175.00 | 173.20 | 173.20 | 173.20 | 18 |
16 Jul 2024 | 173.70 | 174.80 | 173.40 | 174.80 | 174.80 | 106 |
15 Jul 2024 | 178.00 | 178.40 | 175.40 | 175.40 | 175.40 | 22 |
12 Jul 2024 | 176.00 | 176.00 | 173.00 | 176.00 | 176.00 | 9 |
11 Jul 2024 | 174.10 | 176.00 | 172.80 | 176.00 | 176.00 | 24 |
10 Jul 2024 | 172.10 | 174.00 | 173.40 | 173.40 | 173.40 | 165 |
09 Jul 2024 | 172.70 | 175.00 | 172.20 | 172.20 | 172.20 | 23,662 |
08 Jul 2024 | 174.70 | 175.00 | 170.00 | 172.20 | 172.20 | 116 |
05 Jul 2024 | 177.80 | 176.20 | 174.80 | 174.80 | 174.80 | 42 |
04 Jul 2024 | 178.20 | 177.00 | 174.20 | 176.00 | 176.00 | 165 |
03 Jul 2024 | 173.70 | 176.00 | 174.00 | 176.00 | 176.00 | 94 |
02 Jul 2024 | 172.70 | 174.20 | 172.00 | 173.20 | 173.20 | 163 |
01 Jul 2024 | 170.00 | 171.20 | 169.00 | 171.20 | 171.20 | 60 |
28 Jun 2024 | 168.40 | 171.00 | 167.00 | 170.00 | 170.00 | 623 |
27 Jun 2024 | 174.50 | 167.80 | 166.40 | 166.60 | 166.60 | 611 |
26 Jun 2024 | 170.60 | 171.00 | 165.00 | 167.00 | 167.00 | 788 |
25 Jun 2024 | 179.60 | 177.40 | 170.00 | 170.10 | 170.10 | 979 |
24 Jun 2024 | 177.80 | 179.80 | 177.20 | 178.40 | 178.40 | 391 |
21 Jun 2024 | 178.00 | 182.00 | 177.80 | 177.80 | 177.80 | 69 |
20 Jun 2024 | 178.80 | 180.20 | 178.40 | 179.20 | 179.20 | 95 |
19 Jun 2024 | 180.90 | 179.00 | 175.80 | 178.40 | 178.40 | 379 |
18 Jun 2024 | 183.30 | 181.40 | 178.80 | 178.80 | 178.80 | 5 |
17 Jun 2024 | 187.40 | 183.20 | 180.54 | 180.54 | 180.54 | 74 |
14 Jun 2024 | 192.40 | 189.60 | 184.60 | 184.60 | 184.60 | 14 |
13 Jun 2024 | 192.00 | 195.00 | 189.00 | 189.00 | 189.00 | 195 |
12 Jun 2024 | 190.10 | 196.00 | 189.40 | 191.00 | 191.00 | 60 |
11 Jun 2024 | 190.30 | 193.20 | 191.20 | 191.60 | 191.60 | 277 |
10 Jun 2024 | 188.30 | 190.40 | 188.80 | 190.40 | 190.40 | 156 |
07 Jun 2024 | 188.90 | 190.60 | 188.20 | 188.20 | 188.20 | 54 |
06 Jun 2024 | 187.40 | 186.45 | 186.40 | 186.45 | 186.45 | 1,302 |
05 Jun 2024 | 187.40 | 188.20 | 187.80 | 187.80 | 187.80 | 11 |
04 Jun 2024 | 188.10 | 194.00 | 186.80 | 189.00 | 189.00 | 21,049 |
03 Jun 2024 | 187.20 | 191.60 | 185.80 | 191.20 | 191.20 | 77 |
31 May 2024 | 189.90 | 190.40 | 185.80 | 185.80 | 185.80 | 27 |
30 May 2024 | 189.10 | 192.80 | 188.00 | 190.20 | 190.20 | 365 |
29 May 2024 | 192.60 | 193.60 | 189.00 | 192.00 | 192.00 | 467 |
28 May 2024 | 194.00 | 197.40 | 195.80 | 196.80 | 196.80 | 219 |
24 May 2024 | 198.75 | 195.20 | 195.00 | 193.60 | 193.60 | - |
23 May 2024 | 193.40 | 198.60 | 196.00 | 197.80 | 197.80 | 584 |
22 May 2024 | 193.40 | 193.80 | 192.20 | 192.80 | 192.80 | 597 |
21 May 2024 | 197.30 | 196.80 | 195.20 | 195.20 | 195.20 | 297 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 201.20 | 204.00 | 196.40 | 197.00 | 197.00 | 152 |
16 May 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
15 May 2024 | 194.60 | 201.00 | 194.40 | 200.00 | 200.00 | 131 |
14 May 2024 | 194.20 | 196.00 | 194.80 | 194.80 | 194.80 | 187 |
13 May 2024 | 192.20 | 194.80 | 191.20 | 192.20 | 192.20 | 18,269 |
10 May 2024 | 193.00 | 193.60 | 191.80 | 193.60 | 193.60 | 62,467 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 191.50 | 193.00 | 189.80 | 192.15 | 192.15 | 1,217 |
07 May 2024 | 189.50 | 192.00 | 190.40 | 190.40 | 190.40 | 79 |
03 May 2024 | 193.20 | 199.00 | 194.20 | 197.65 | 197.65 | 399 |
02 May 2024 | 189.50 | 193.40 | 190.20 | 192.00 | 192.00 | 145 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 181.70 | 198.60 | 188.00 | 191.00 | 191.00 | 680 |
29 Apr 2024 | 180.10 | 177.60 | 173.20 | 177.60 | 177.60 | 9 |
26 Apr 2024 | 176.20 | 179.20 | 177.20 | 177.22 | 177.22 | 1,658 |
25 Apr 2024 | 174.30 | 183.00 | 176.20 | 177.42 | 177.42 | 3,365 |
24 Apr 2024 | 174.70 | 175.40 | 173.60 | 174.82 | 174.82 | 782 |
23 Apr 2024 | 170.00 | 170.88 | 168.80 | 169.60 | 169.60 | 922 |
22 Apr 2024 | 169.00 | 171.40 | 168.80 | 168.98 | 168.98 | 331 |
19 Apr 2024 | 169.40 | 169.40 | 168.60 | 168.62 | 168.62 | 598 |
18 Apr 2024 | 174.10 | 171.40 | 168.80 | 169.18 | 169.18 | 336 |
17 Apr 2024 | 168.60 | 170.40 | 168.40 | 170.40 | 170.40 | 171 |
16 Apr 2024 | 172.50 | 169.80 | 168.60 | 169.55 | 169.55 | 370 |
15 Apr 2024 | 172.50 | 173.22 | 171.00 | 173.22 | 173.22 | 139 |
12 Apr 2024 | 174.10 | 174.72 | 171.97 | 174.72 | 174.72 | 325 |
11 Apr 2024 | 176.00 | 175.40 | 172.80 | 175.18 | 175.18 | 48 |
10 Apr 2024 | 180.50 | 182.00 | 174.60 | 177.41 | 177.41 | 222 |
09 Apr 2024 | 182.50 | 182.00 | 179.40 | 181.98 | 181.98 | 247 |
08 Apr 2024 | 182.50 | 182.51 | 181.80 | 182.26 | 182.26 | 403 |
05 Apr 2024 | 180.30 | 182.60 | 179.20 | 181.62 | 181.62 | 389 |
04 Apr 2024 | 184.40 | 184.40 | 180.20 | 180.22 | 180.22 | 1,370 |
03 Apr 2024 | 186.20 | 182.60 | 176.80 | 179.52 | 179.52 | 1,085 |
02 Apr 2024 | 187.20 | 189.00 | 183.20 | 183.20 | 183.20 | 516 |
28 Mar 2024 | 184.80 | 190.80 | 185.20 | 186.92 | 186.92 | 229 |
27 Mar 2024 | 188.90 | 189.40 | 184.80 | 187.09 | 187.09 | 736 |
26 Mar 2024 | 188.90 | 190.40 | 185.80 | 185.80 | 185.80 | 1,493 |
25 Mar 2024 | 188.50 | 191.36 | 188.60 | 189.68 | 189.68 | 857 |
22 Mar 2024 | 186.20 | 190.60 | 188.20 | 189.42 | 189.42 | 683 |
21 Mar 2024 | 181.50 | 187.40 | 182.00 | 185.98 | 185.98 | 712 |
20 Mar 2024 | 182.10 | 182.00 | 178.16 | 179.02 | 179.02 | 807 |
19 Mar 2024 | 184.40 | 183.00 | 176.00 | 178.18 | 178.18 | 233 |
18 Mar 2024 | 188.90 | 186.74 | 182.00 | 183.00 | 183.00 | 4,319 |
18 Mar 2024 | 3.2 Dividend | |||||
15 Mar 2024 | 189.50 | 193.60 | 185.20 | 187.30 | 184.10 | 68 |
14 Mar 2024 | 188.90 | 190.92 | 187.60 | 187.60 | 184.39 | 499 |
13 Mar 2024 | 187.40 | 188.40 | 185.38 | 188.34 | 185.12 | 1,315 |
12 Mar 2024 | 186.60 | 188.80 | 183.42 | 183.42 | 180.29 | 239 |
11 Mar 2024 | 187.40 | 188.20 | 185.00 | 186.10 | 182.92 | 3,264 |
08 Mar 2024 | 185.00 | 187.80 | 184.20 | 186.80 | 183.61 | 93 |
07 Mar 2024 | 185.20 | 186.98 | 180.20 | 186.98 | 183.79 | 524 |
06 Mar 2024 | 184.00 | 185.60 | 184.00 | 184.96 | 181.80 | 269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |