Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 154.20 | 155.80 | 154.00 | 155.40 | 155.40 | 22,475 |
25 Jul 2024 | 153.80 | 154.80 | 153.40 | 154.80 | 154.80 | 125 |
24 Jul 2024 | 154.40 | 155.20 | 154.00 | 155.20 | 155.20 | 956 |
23 Jul 2024 | 154.60 | 155.20 | 154.40 | 155.20 | 155.20 | 833 |
22 Jul 2024 | 156.40 | 156.40 | 155.00 | 155.04 | 155.04 | 3,300 |
19 Jul 2024 | 155.40 | 155.80 | 154.40 | 155.80 | 155.80 | 382 |
18 Jul 2024 | 155.40 | 156.00 | 155.40 | 155.40 | 155.40 | 209 |
17 Jul 2024 | 155.00 | 156.20 | 155.00 | 156.00 | 156.00 | 356 |
16 Jul 2024 | 156.40 | 156.40 | 155.20 | 155.80 | 155.80 | 407 |
15 Jul 2024 | 156.00 | 157.20 | 156.00 | 157.00 | 157.00 | 600 |
12 Jul 2024 | 155.40 | 156.40 | 155.40 | 156.40 | 156.40 | 263 |
11 Jul 2024 | 155.60 | 156.20 | 155.00 | 156.20 | 156.20 | 648 |
10 Jul 2024 | 154.80 | 155.20 | 154.40 | 154.63 | 154.63 | 1,188 |
09 Jul 2024 | 154.60 | 154.60 | 154.00 | 154.40 | 154.40 | 519 |
08 Jul 2024 | 155.60 | 155.60 | 154.40 | 154.59 | 154.59 | 3,266 |
05 Jul 2024 | 156.20 | 156.80 | 155.60 | 156.00 | 156.00 | 1,154 |
04 Jul 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 374 |
03 Jul 2024 | 153.80 | 154.80 | 153.60 | 154.10 | 154.10 | 417 |
02 Jul 2024 | 152.40 | 153.60 | 152.40 | 153.20 | 153.20 | 496 |
01 Jul 2024 | 155.20 | 155.20 | 152.80 | 152.80 | 152.80 | 290 |
28 Jun 2024 | 153.80 | 154.20 | 153.40 | 153.80 | 153.80 | 623 |
27 Jun 2024 | 152.80 | 153.80 | 152.80 | 153.80 | 153.80 | 548 |
26 Jun 2024 | 154.00 | 154.20 | 152.40 | 152.80 | 152.80 | 367 |
25 Jun 2024 | 153.60 | 154.40 | 153.20 | 153.20 | 153.20 | 52,934 |
24 Jun 2024 | 152.60 | 154.00 | 152.40 | 154.00 | 154.00 | 446 |
21 Jun 2024 | 153.00 | 153.00 | 151.80 | 152.20 | 152.20 | 1,657 |
20 Jun 2024 | 151.60 | 152.40 | 151.20 | 151.60 | 151.60 | 1,123 |
19 Jun 2024 | 151.20 | 151.60 | 151.00 | 151.20 | 151.20 | 280 |
18 Jun 2024 | 150.60 | 151.20 | 150.60 | 151.00 | 151.00 | 520 |
17 Jun 2024 | 151.80 | 151.80 | 150.80 | 150.80 | 150.80 | 2,133 |
14 Jun 2024 | 150.20 | 151.20 | 149.60 | 151.20 | 151.20 | 544 |
13 Jun 2024 | 151.60 | 151.80 | 150.80 | 150.80 | 150.80 | 810 |
12 Jun 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,159 |
11 Jun 2024 | 150.80 | 151.20 | 149.80 | 150.05 | 150.05 | 3,533 |
10 Jun 2024 | 151.20 | 151.80 | 151.20 | 151.80 | 151.80 | 271 |
07 Jun 2024 | 152.60 | 153.00 | 151.40 | 151.60 | 151.60 | 209 |
06 Jun 2024 | 153.60 | 153.60 | 152.20 | 153.00 | 153.00 | 198 |
05 Jun 2024 | 154.80 | 154.80 | 153.60 | 153.60 | 153.60 | 409 |
04 Jun 2024 | 153.40 | 154.20 | 153.00 | 154.20 | 154.20 | 72,779 |
03 Jun 2024 | 152.80 | 153.80 | 152.80 | 153.40 | 153.40 | 207 |
31 May 2024 | 152.00 | 153.00 | 151.40 | 153.00 | 153.00 | 141 |
30 May 2024 | 152.00 | 152.00 | 151.60 | 151.60 | 151.60 | 71 |
29 May 2024 | 153.20 | 154.80 | 152.00 | 152.00 | 152.00 | 1,316 |
28 May 2024 | 152.00 | 153.40 | 150.40 | 153.00 | 153.00 | 982 |
24 May 2024 | 150.00 | 150.00 | 148.80 | 148.85 | 148.85 | 541 |
23 May 2024 | 153.40 | 153.40 | 150.80 | 150.80 | 150.80 | 835 |
22 May 2024 | 153.00 | 153.60 | 152.60 | 153.35 | 153.35 | 501 |
21 May 2024 | 153.80 | 153.80 | 153.20 | 153.40 | 153.40 | 824 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 153.80 | 153.80 | 152.80 | 152.80 | 152.80 | 720 |
16 May 2024 | 153.00 | 153.20 | 152.00 | 153.20 | 153.20 | 275 |
15 May 2024 | 151.80 | 152.80 | 151.60 | 152.80 | 152.80 | 353 |
14 May 2024 | 151.20 | 151.20 | 151.00 | 151.00 | 151.00 | 3 |
13 May 2024 | 151.80 | 151.80 | 150.00 | 151.10 | 151.10 | 56,883 |
10 May 2024 | 152.20 | 152.20 | 151.00 | 152.00 | 152.00 | 159,406 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 152.00 | 152.00 | 150.80 | 151.40 | 151.40 | 152 |
07 May 2024 | 151.80 | 151.80 | 151.00 | 151.40 | 151.40 | 299 |
03 May 2024 | 150.00 | 151.40 | 149.60 | 150.20 | 150.20 | 60 |
02 May 2024 | 150.00 | 150.40 | 149.00 | 149.80 | 149.80 | 940 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 150.00 | 150.20 | 148.60 | 148.64 | 148.64 | 8,069 |
29 Apr 2024 | 148.40 | 150.20 | 148.20 | 149.80 | 149.80 | 56 |
26 Apr 2024 | 149.40 | 149.40 | 148.19 | 148.40 | 148.40 | 3,818 |
25 Apr 2024 | 150.00 | 150.20 | 147.80 | 148.00 | 148.00 | 6,568 |
24 Apr 2024 | 151.80 | 151.80 | 149.40 | 150.00 | 150.00 | 5,492 |
23 Apr 2024 | 152.40 | 157.40 | 150.40 | 151.00 | 151.00 | 8,048 |
23 Apr 2024 | 7 Dividend | |||||
22 Apr 2024 | 158.20 | 158.80 | 157.40 | 158.28 | 151.28 | 14,845 |
19 Apr 2024 | 156.80 | 158.20 | 156.80 | 157.02 | 150.07 | 1,079 |
18 Apr 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 150.06 | 182,589 |
17 Apr 2024 | 156.00 | 156.02 | 155.00 | 155.78 | 148.89 | 1,915 |
16 Apr 2024 | 155.00 | 155.22 | 154.60 | 155.00 | 148.15 | 5,333 |
15 Apr 2024 | 154.20 | 155.80 | 154.20 | 155.28 | 148.41 | 654 |
12 Apr 2024 | 154.00 | 154.40 | 153.58 | 154.00 | 147.19 | 4,517 |
11 Apr 2024 | 153.80 | 153.80 | 152.00 | 152.60 | 145.85 | 51,870 |
10 Apr 2024 | 155.00 | 155.00 | 153.40 | 153.40 | 146.62 | 2,042 |
09 Apr 2024 | 155.40 | 155.60 | 154.40 | 154.40 | 147.57 | 3,506 |
08 Apr 2024 | 155.80 | 156.00 | 154.78 | 154.78 | 147.94 | 2,717 |
05 Apr 2024 | 155.00 | 156.20 | 155.00 | 155.20 | 148.34 | 44,280 |
04 Apr 2024 | 157.00 | 157.00 | 155.00 | 155.60 | 148.72 | 14,988 |
03 Apr 2024 | 155.80 | 156.60 | 155.71 | 156.13 | 149.23 | 8,127 |
02 Apr 2024 | 155.00 | 155.24 | 154.20 | 154.82 | 147.97 | 9,915 |
28 Mar 2024 | 154.00 | 155.40 | 154.00 | 154.78 | 147.93 | 5,166 |
27 Mar 2024 | 155.40 | 155.40 | 154.00 | 155.08 | 148.22 | 1,541 |
26 Mar 2024 | 155.40 | 155.40 | 154.57 | 154.57 | 147.73 | 1,975 |
25 Mar 2024 | 155.00 | 156.00 | 154.60 | 154.82 | 147.97 | 3,945 |
22 Mar 2024 | 155.40 | 156.20 | 155.00 | 155.78 | 148.89 | 1,894 |
21 Mar 2024 | 153.40 | 155.40 | 153.20 | 155.22 | 148.35 | 2,871 |
20 Mar 2024 | 152.20 | 153.62 | 152.00 | 153.62 | 146.82 | 2,139 |
19 Mar 2024 | 152.40 | 153.22 | 152.18 | 152.47 | 145.73 | 480 |
18 Mar 2024 | 153.60 | 154.00 | 152.82 | 152.82 | 146.06 | 2,662 |
15 Mar 2024 | 153.60 | 154.40 | 153.00 | 153.80 | 147.00 | 1,248 |
14 Mar 2024 | 154.80 | 155.00 | 153.20 | 153.92 | 147.12 | 1,359 |
13 Mar 2024 | 153.00 | 154.42 | 153.00 | 154.42 | 147.59 | 1,518 |
12 Mar 2024 | 153.80 | 153.80 | 153.00 | 153.20 | 146.42 | 846 |
11 Mar 2024 | 153.80 | 153.80 | 151.80 | 153.02 | 146.25 | 2,025 |
08 Mar 2024 | 152.20 | 153.00 | 151.40 | 152.75 | 145.99 | 1,456 |
07 Mar 2024 | 151.60 | 154.00 | 151.57 | 151.62 | 144.91 | 1,795 |
06 Mar 2024 | 152.20 | 153.01 | 150.98 | 151.08 | 144.40 | 3,989 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |