Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 280.10 | 286.40 | 278.70 | 283.55 | 283.55 | 261,332 |
25 Jul 2024 | 281.50 | 285.00 | 276.30 | 280.30 | 280.30 | 125,556 |
24 Jul 2024 | 272.10 | 274.40 | 271.30 | 272.00 | 272.00 | 42,135 |
23 Jul 2024 | 279.15 | 279.60 | 272.80 | 275.15 | 275.15 | 727,794 |
22 Jul 2024 | 279.25 | 280.50 | 278.20 | 279.05 | 279.05 | 175,778 |
19 Jul 2024 | 277.90 | 281.00 | 272.70 | 277.90 | 277.90 | 569,001 |
18 Jul 2024 | 278.25 | 279.70 | 272.70 | 277.40 | 277.40 | 217,615 |
17 Jul 2024 | 276.70 | 277.90 | 263.00 | 275.75 | 275.75 | 261,081 |
16 Jul 2024 | 257.40 | 259.80 | 255.40 | 256.70 | 256.70 | 39,416 |
15 Jul 2024 | 255.45 | 261.30 | 253.70 | 259.15 | 259.15 | 136,400 |
12 Jul 2024 | 252.40 | 255.70 | 250.20 | 252.90 | 252.90 | 84,673 |
11 Jul 2024 | 251.55 | 252.90 | 247.70 | 250.85 | 250.85 | 50,343 |
10 Jul 2024 | 245.00 | 250.00 | 242.70 | 248.70 | 248.70 | 36,510 |
09 Jul 2024 | 244.10 | 247.00 | 242.30 | 244.30 | 244.30 | 178,703 |
08 Jul 2024 | 243.65 | 245.20 | 241.70 | 243.25 | 243.25 | 91,451 |
05 Jul 2024 | 244.10 | 246.60 | 242.20 | 244.40 | 244.40 | 44,101 |
04 Jul 2024 | 238.45 | 247.60 | 236.60 | 243.15 | 243.15 | 113,031 |
03 Jul 2024 | 247.75 | 250.60 | 245.90 | 247.75 | 247.75 | 19,892 |
02 Jul 2024 | 249.10 | 251.90 | 246.50 | 248.50 | 248.50 | 483,032 |
01 Jul 2024 | 249.20 | 251.20 | 247.40 | 249.60 | 249.60 | 87,537 |
28 Jun 2024 | 251.25 | 252.70 | 249.20 | 251.25 | 251.25 | 318,563 |
27 Jun 2024 | 249.80 | 251.50 | 248.20 | 250.75 | 250.75 | 441,345 |
26 Jun 2024 | 254.35 | 254.90 | 249.00 | 250.75 | 250.75 | 105,176 |
25 Jun 2024 | 254.85 | 257.00 | 252.30 | 254.75 | 254.75 | 81,298 |
24 Jun 2024 | 252.70 | 255.50 | 90.40 | 252.40 | 252.40 | 536,630 |
21 Jun 2024 | 250.55 | 254.00 | 248.40 | 250.85 | 250.85 | 434,518 |
20 Jun 2024 | 250.05 | 251.40 | 248.30 | 249.70 | 249.70 | 1,294,278 |
19 Jun 2024 | 248.40 | 250.00 | 247.90 | 248.60 | 248.60 | 252,261 |
18 Jun 2024 | 245.60 | 248.00 | 244.70 | 245.30 | 245.30 | 302,007 |
17 Jun 2024 | 246.85 | 247.00 | 243.80 | 246.35 | 246.35 | 65,853 |
14 Jun 2024 | 247.25 | 248.50 | 246.20 | 246.85 | 246.85 | 60,873 |
13 Jun 2024 | 243.25 | 246.00 | 243.50 | 243.35 | 243.35 | 653,056 |
12 Jun 2024 | 240.70 | 243.50 | 239.90 | 241.00 | 241.00 | 189,960 |
11 Jun 2024 | 239.85 | 241.60 | 238.20 | 240.30 | 240.30 | 342,792 |
10 Jun 2024 | 239.35 | 243.90 | 237.60 | 239.25 | 239.25 | 213,810 |
07 Jun 2024 | 239.05 | 243.90 | 237.10 | 242.75 | 242.75 | 121,356 |
06 Jun 2024 | 236.20 | 239.01 | 234.80 | 236.20 | 236.20 | 30,127 |
05 Jun 2024 | 235.35 | 237.80 | 232.80 | 236.00 | 236.00 | 78,134 |
04 Jun 2024 | 232.40 | 235.60 | 232.30 | 232.90 | 232.90 | 248,604 |
03 Jun 2024 | 232.60 | 234.00 | 226.80 | 231.85 | 231.85 | 377,308 |
31 May 2024 | 228.30 | 231.90 | 226.70 | 230.85 | 230.85 | 114,862 |
30 May 2024 | 227.55 | 231.00 | 225.50 | 227.15 | 227.15 | 53,030 |
29 May 2024 | 228.20 | 231.00 | 226.80 | 228.20 | 228.20 | 349,320 |
28 May 2024 | 230.65 | 232.00 | 228.30 | 230.65 | 230.65 | 250,858 |
24 May 2024 | 231.75 | 233.40 | 230.10 | 231.25 | 231.25 | 128,565 |
23 May 2024 | 232.70 | 234.80 | 232.10 | 232.60 | 232.60 | 186,356 |
22 May 2024 | 235.45 | 237.00 | 231.10 | 231.15 | 231.15 | 133,571 |
21 May 2024 | 238.55 | 240.30 | 234.40 | 238.25 | 238.25 | 161,572 |
20 May 2024 | 235.65 | 235.65 | 235.65 | 235.65 | 235.65 | - |
17 May 2024 | 235.65 | 237.70 | 234.10 | 235.65 | 235.65 | 461,615 |
16 May 2024 | 235.35 | 238.40 | 226.40 | 235.75 | 235.75 | 427,203 |
15 May 2024 | 225.00 | 228.00 | 222.50 | 225.80 | 225.80 | 410,430 |
14 May 2024 | 224.70 | 229.00 | 221.70 | 224.30 | 224.30 | 1,002,546 |
13 May 2024 | 225.00 | 228.40 | 223.60 | 227.45 | 227.45 | 647,414 |
10 May 2024 | 224.20 | 226.40 | 224.10 | 224.40 | 224.40 | 239,890 |
09 May 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
08 May 2024 | 222.25 | 223.20 | 221.29 | 222.25 | 222.25 | 527,675 |
07 May 2024 | 218.25 | 221.60 | 218.10 | 221.40 | 221.40 | 709,974 |
03 May 2024 | 213.70 | 218.40 | 212.30 | 216.60 | 216.60 | 146,741 |
02 May 2024 | 220.80 | 222.70 | 213.80 | 214.55 | 214.55 | 377,545 |
01 May 2024 | 220.60 | 220.60 | 220.60 | 220.90 | 220.90 | 1,931 |
30 Apr 2024 | 220.80 | 222.70 | 219.00 | 220.90 | 220.90 | 222,039 |
29 Apr 2024 | 221.60 | 223.20 | 221.00 | 221.50 | 221.50 | 36,242 |
26 Apr 2024 | 220.20 | 221.90 | 217.90 | 220.80 | 220.80 | 72,998 |
25 Apr 2024 | 222.35 | 222.90 | 218.30 | 218.55 | 218.55 | 141,652 |
24 Apr 2024 | 226.15 | 231.20 | 220.60 | 222.55 | 222.55 | 177,422 |
23 Apr 2024 | 225.80 | 232.00 | 224.30 | 227.25 | 227.25 | 553,671 |
22 Apr 2024 | 223.15 | 227.20 | 222.90 | 227.05 | 227.05 | 354,935 |
19 Apr 2024 | 219.35 | 222.10 | 218.20 | 219.55 | 219.55 | 201,342 |
18 Apr 2024 | 219.45 | 221.80 | 217.80 | 219.65 | 219.65 | 283,780 |
17 Apr 2024 | 220.70 | 223.00 | 218.70 | 220.70 | 220.70 | 252,465 |
16 Apr 2024 | 224.30 | 226.20 | 220.30 | 220.90 | 220.90 | 1,588,273 |
15 Apr 2024 | 227.05 | 227.80 | 223.80 | 226.35 | 226.35 | 49,098 |
12 Apr 2024 | 224.50 | 227.30 | 223.00 | 225.90 | 225.90 | 347,858 |
11 Apr 2024 | 223.35 | 228.90 | 221.70 | 227.55 | 227.55 | 271,303 |
10 Apr 2024 | 222.85 | 224.50 | 220.60 | 222.85 | 222.85 | 138,947 |
09 Apr 2024 | 221.20 | 223.80 | 218.40 | 222.05 | 222.05 | 317,784 |
08 Apr 2024 | 218.25 | 220.90 | 216.50 | 218.25 | 218.25 | 236,284 |
05 Apr 2024 | 222.85 | 226.30 | 219.30 | 222.55 | 222.55 | 556,284 |
04 Apr 2024 | 226.55 | 227.80 | 224.10 | 226.75 | 226.75 | 234,117 |
03 Apr 2024 | 227.65 | 227.90 | 225.50 | 227.45 | 227.45 | 2,495,361 |
02 Apr 2024 | 230.35 | 231.60 | 227.10 | 230.75 | 230.75 | 673,265 |
28 Mar 2024 | 226.35 | 229.95 | 224.95 | 226.95 | 226.95 | 505,180 |
27 Mar 2024 | 227.57 | 228.95 | 225.80 | 227.82 | 227.82 | 294,565 |
26 Mar 2024 | 225.68 | 227.70 | 224.10 | 226.10 | 226.10 | 531,274 |
25 Mar 2024 | 225.73 | 226.80 | 223.90 | 225.57 | 225.57 | 600,033 |
22 Mar 2024 | 224.90 | 227.85 | 224.05 | 227.63 | 227.63 | 703,817 |
21 Mar 2024 | 228.55 | 232.35 | 224.10 | 225.52 | 225.52 | 3,654,198 |
20 Mar 2024 | 230.20 | 231.95 | 229.15 | 229.88 | 229.88 | 766,894 |
19 Mar 2024 | 229.18 | 231.55 | 227.00 | 228.90 | 228.90 | 2,413,319 |
18 Mar 2024 | 230.35 | 232.30 | 228.10 | 230.40 | 230.40 | 900,856 |
15 Mar 2024 | 233.02 | 234.40 | 230.45 | 232.85 | 232.85 | 3,350,428 |
14 Mar 2024 | 233.07 | 242.40 | 230.60 | 233.23 | 233.23 | 2,566,941 |
14 Mar 2024 | 9.6 Dividend | |||||
13 Mar 2024 | 244.35 | 246.20 | 240.70 | 243.43 | 233.83 | 632,468 |
12 Mar 2024 | 242.65 | 245.50 | 240.55 | 245.38 | 235.70 | 498,264 |
11 Mar 2024 | 239.73 | 242.10 | 236.80 | 240.20 | 230.73 | 3,550,288 |
08 Mar 2024 | 236.60 | 239.30 | 235.35 | 236.95 | 227.61 | 4,128,389 |
07 Mar 2024 | 236.20 | 238.50 | 234.50 | 236.30 | 226.98 | 3,328,864 |
06 Mar 2024 | 234.45 | 236.45 | 233.20 | 235.18 | 225.90 | 993,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |