Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 265.20 | 267.50 | 264.10 | 264.65 | 264.65 | 6,484 |
25 Jul 2024 | 263.05 | 264.20 | 260.00 | 261.70 | 261.70 | 7,921 |
24 Jul 2024 | 266.65 | 267.40 | 263.70 | 264.70 | 264.70 | 20,124 |
23 Jul 2024 | 265.70 | 268.20 | 265.10 | 266.83 | 266.83 | 203,701 |
22 Jul 2024 | 264.10 | 266.60 | 264.20 | 264.80 | 264.80 | 25,395 |
19 Jul 2024 | 261.60 | 270.70 | 261.30 | 262.05 | 262.05 | 8,635 |
18 Jul 2024 | 269.60 | 271.60 | 265.50 | 267.23 | 267.23 | 9,661 |
17 Jul 2024 | 262.35 | 269.10 | 259.30 | 265.07 | 265.07 | 35,780 |
16 Jul 2024 | 272.60 | 273.10 | 271.20 | 272.37 | 272.37 | 6,932 |
15 Jul 2024 | 277.70 | 279.20 | 274.60 | 277.18 | 277.18 | 628 |
12 Jul 2024 | 276.90 | 277.40 | 274.80 | 276.19 | 276.19 | 8,741 |
11 Jul 2024 | 275.75 | 279.30 | 274.10 | 275.58 | 275.58 | 13,105 |
10 Jul 2024 | 273.20 | 273.60 | 271.70 | 273.14 | 273.14 | 3,594 |
09 Jul 2024 | 273.80 | 275.30 | 272.20 | 273.58 | 273.58 | 27,980 |
08 Jul 2024 | 275.55 | 277.70 | 274.20 | 275.77 | 275.77 | 158,979 |
05 Jul 2024 | 281.10 | 277.90 | 274.20 | 276.17 | 276.17 | 3,667 |
04 Jul 2024 | 278.45 | 282.60 | 278.70 | 282.13 | 282.13 | 5,450 |
03 Jul 2024 | 278.05 | 280.50 | 277.30 | 279.46 | 279.46 | 25,559 |
02 Jul 2024 | 277.50 | 279.25 | 274.70 | 279.20 | 279.20 | 1,987 |
01 Jul 2024 | 278.25 | 280.90 | 278.00 | 279.95 | 279.95 | 6,584 |
28 Jun 2024 | 276.70 | 278.20 | 275.20 | 277.03 | 277.03 | 15,285 |
27 Jun 2024 | 276.30 | 277.00 | 273.90 | 275.78 | 275.78 | 3,867 |
26 Jun 2024 | 274.15 | 276.50 | 271.30 | 274.23 | 274.23 | 4,152 |
25 Jun 2024 | 270.25 | 274.90 | 269.20 | 271.12 | 271.12 | 297,763 |
24 Jun 2024 | 269.70 | 273.30 | 261.10 | 270.54 | 270.54 | 4,857 |
21 Jun 2024 | 273.20 | 274.00 | 269.50 | 270.31 | 270.31 | 10,186 |
20 Jun 2024 | 270.05 | 274.20 | 269.60 | 272.78 | 272.78 | 214,791 |
19 Jun 2024 | 270.55 | 271.80 | 269.10 | 270.52 | 270.52 | 1,731 |
18 Jun 2024 | 272.30 | 271.90 | 269.60 | 270.98 | 270.98 | 168,590 |
17 Jun 2024 | 277.90 | 278.00 | 271.15 | 273.76 | 273.76 | 32,081 |
14 Jun 2024 | 281.30 | 281.90 | 274.00 | 277.14 | 277.14 | 15,778 |
13 Jun 2024 | 277.00 | 281.60 | 276.30 | 279.75 | 279.75 | 130,003 |
13 Jun 2024 | 4.3 Dividend | |||||
12 Jun 2024 | 288.10 | 291.00 | 285.50 | 285.60 | 281.30 | 59,832 |
11 Jun 2024 | 288.60 | 290.80 | 284.80 | 288.93 | 284.58 | 158,339 |
10 Jun 2024 | 286.05 | 287.50 | 284.60 | 286.20 | 281.90 | 38,658 |
07 Jun 2024 | 290.15 | 291.20 | 288.20 | 289.43 | 285.07 | 9,973 |
06 Jun 2024 | 290.25 | 291.90 | 289.30 | 290.80 | 286.42 | 311,585 |
05 Jun 2024 | 287.65 | 290.30 | 287.40 | 288.93 | 284.58 | 56,721 |
04 Jun 2024 | 282.95 | 285.90 | 281.70 | 284.03 | 279.75 | 85,059 |
03 Jun 2024 | 288.80 | 290.10 | 282.60 | 284.27 | 279.99 | 41,076 |
31 May 2024 | 282.25 | 285.30 | 281.00 | 283.46 | 279.19 | 10,452 |
30 May 2024 | 287.45 | 288.50 | 283.50 | 286.25 | 281.94 | 7,687 |
29 May 2024 | 286.95 | 289.30 | 286.90 | 287.98 | 283.64 | 9,994 |
28 May 2024 | 292.00 | 292.80 | 287.70 | 288.30 | 283.96 | 28,300 |
24 May 2024 | 294.75 | 296.30 | 293.70 | 294.05 | 289.62 | 4,086 |
23 May 2024 | 292.60 | 297.80 | 287.87 | 294.41 | 289.97 | 78,349 |
22 May 2024 | 281.50 | 291.90 | 282.50 | 288.58 | 284.23 | 8,562 |
21 May 2024 | 282.95 | 293.00 | 279.80 | 281.69 | 277.45 | 15,652 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 298.15 | 300.20 | 291.00 | 293.99 | 289.57 | 6,646 |
16 May 2024 | 297.80 | 300.70 | 295.60 | 297.32 | 292.84 | 37,851 |
15 May 2024 | 287.45 | 298.90 | 287.50 | 298.80 | 294.30 | 13,053 |
14 May 2024 | 273.70 | 286.30 | 274.30 | 282.20 | 277.95 | 87,787 |
13 May 2024 | 271.65 | 270.60 | 267.72 | 269.60 | 265.54 | 20,337 |
10 May 2024 | 269.30 | 271.20 | 266.40 | 267.49 | 263.47 | 3,167 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 265.10 | 268.17 | 265.20 | 265.20 | 261.21 | 42,322 |
07 May 2024 | 263.15 | 267.90 | 262.10 | 262.10 | 258.15 | 802 |
03 May 2024 | 260.50 | 266.40 | 261.70 | 264.30 | 260.32 | 32,723 |
02 May 2024 | 257.20 | 259.90 | 255.20 | 259.90 | 255.99 | 11,821 |
01 May 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 251.55 | 40 |
30 Apr 2024 | 259.05 | 259.20 | 254.60 | 257.70 | 253.82 | 21,255 |
29 Apr 2024 | 258.55 | 259.30 | 257.50 | 258.14 | 254.25 | 945 |
26 Apr 2024 | 253.40 | 257.40 | 253.40 | 257.00 | 253.13 | 25,933 |
25 Apr 2024 | 255.65 | 256.90 | 250.89 | 251.70 | 247.91 | 10,279 |
24 Apr 2024 | 256.20 | 256.70 | 254.30 | 255.07 | 251.23 | 22,369 |
23 Apr 2024 | 253.70 | 255.20 | 252.00 | 254.47 | 250.64 | 14,572 |
22 Apr 2024 | 250.45 | 253.55 | 250.17 | 253.30 | 249.49 | 20,099 |
19 Apr 2024 | 246.05 | 249.10 | 243.80 | 247.92 | 244.19 | 23,846 |
18 Apr 2024 | 249.30 | 250.50 | 247.00 | 248.74 | 244.99 | 28,247 |
17 Apr 2024 | 254.65 | 253.60 | 248.70 | 249.39 | 245.63 | 13,481 |
16 Apr 2024 | 254.45 | 257.70 | 251.37 | 251.82 | 248.03 | 53,605 |
15 Apr 2024 | 258.85 | 259.10 | 255.90 | 257.69 | 253.81 | 118,767 |
12 Apr 2024 | 261.20 | 261.60 | 255.80 | 256.43 | 252.57 | 75,165 |
11 Apr 2024 | 255.45 | 258.70 | 255.10 | 258.22 | 254.33 | 7,924 |
10 Apr 2024 | 260.00 | 261.10 | 255.20 | 255.23 | 251.38 | 11,571 |
09 Apr 2024 | 254.65 | 258.90 | 254.40 | 257.80 | 253.92 | 20,917 |
08 Apr 2024 | 253.00 | 257.34 | 250.60 | 257.30 | 253.43 | 9,456 |
05 Apr 2024 | 252.10 | 257.10 | 249.80 | 252.40 | 248.60 | 21,187 |
04 Apr 2024 | 256.50 | 258.70 | 253.10 | 255.42 | 251.58 | 51,405 |
03 Apr 2024 | 253.70 | 256.90 | 253.15 | 256.23 | 252.37 | 102,163 |
02 Apr 2024 | 259.05 | 262.70 | 252.30 | 254.20 | 250.37 | 46,628 |
28 Mar 2024 | 264.40 | 264.60 | 260.00 | 261.14 | 257.21 | 20,115 |
27 Mar 2024 | 258.65 | 263.20 | 256.60 | 262.52 | 258.56 | 197,700 |
26 Mar 2024 | 256.30 | 258.50 | 254.10 | 257.28 | 253.41 | 11,622 |
25 Mar 2024 | 256.40 | 264.00 | 249.80 | 256.59 | 252.72 | 61,047 |
22 Mar 2024 | 273.60 | 274.30 | 262.20 | 272.55 | 268.45 | 304,215 |
21 Mar 2024 | 270.75 | 275.80 | 266.30 | 274.09 | 269.96 | 13,409 |
20 Mar 2024 | 269.20 | 271.50 | 267.90 | 268.04 | 264.00 | 14,737 |
19 Mar 2024 | 268.00 | 270.60 | 265.90 | 269.93 | 265.86 | 30,140 |
18 Mar 2024 | 272.00 | 272.50 | 268.26 | 268.26 | 264.22 | 61,209 |
15 Mar 2024 | 281.70 | 291.10 | 268.90 | 271.28 | 267.20 | 43,165 |
14 Mar 2024 | 285.40 | 289.40 | 283.00 | 287.59 | 283.26 | 21,981 |
13 Mar 2024 | 284.70 | 286.20 | 281.60 | 284.84 | 280.55 | 5,457 |
12 Mar 2024 | 280.60 | 284.00 | 277.60 | 283.40 | 279.13 | 2,870 |
11 Mar 2024 | 282.95 | 286.30 | 278.50 | 279.30 | 275.09 | 90,359 |
08 Mar 2024 | 282.05 | 284.58 | 279.10 | 283.99 | 279.72 | 3,049 |
07 Mar 2024 | 278.25 | 281.20 | 275.15 | 279.77 | 275.56 | 39,714 |
06 Mar 2024 | 276.00 | 277.90 | 274.30 | 276.70 | 272.53 | 20,891 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |