Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 157.60 | 158.12 | 156.00 | 157.60 | 157.60 | 1,553 |
25 Jul 2024 | 156.40 | 157.00 | 155.80 | 153.60 | 153.60 | 1,501 |
24 Jul 2024 | 158.30 | 160.40 | 159.40 | 158.30 | 158.30 | 387 |
23 Jul 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
22 Jul 2024 | 151.50 | 157.80 | 153.60 | 157.60 | 157.60 | 1,226 |
19 Jul 2024 | 150.30 | 151.40 | 149.60 | 150.30 | 150.30 | 188 |
18 Jul 2024 | 152.20 | 151.20 | 150.40 | 152.20 | 152.20 | 214 |
17 Jul 2024 | 153.40 | 154.40 | 149.80 | 150.30 | 150.30 | 929 |
16 Jul 2024 | 148.60 | 151.80 | 150.00 | 151.50 | 151.50 | 1,496 |
15 Jul 2024 | 149.40 | 150.60 | 149.40 | 149.20 | 149.20 | 1,508 |
12 Jul 2024 | 151.30 | 152.40 | 148.60 | 151.10 | 151.10 | 3,200 |
11 Jul 2024 | 160.20 | 158.20 | 153.80 | 153.80 | 153.80 | 36 |
10 Jul 2024 | 172.00 | 160.80 | 158.40 | 158.30 | 158.30 | 763 |
09 Jul 2024 | 158.70 | 163.00 | 160.80 | 162.30 | 162.30 | 1,775 |
08 Jul 2024 | 163.70 | 161.20 | 160.40 | 160.20 | 160.20 | 194 |
05 Jul 2024 | 166.50 | 165.60 | 165.20 | 166.50 | 166.50 | 71 |
04 Jul 2024 | 169.20 | 166.80 | 165.80 | 166.10 | 166.10 | 735 |
03 Jul 2024 | 170.50 | 170.40 | 167.20 | 170.50 | 170.50 | 1,970 |
02 Jul 2024 | 166.90 | 171.80 | 169.40 | 170.10 | 170.10 | 1,446 |
01 Jul 2024 | 171.70 | 170.60 | 167.40 | 165.40 | 165.40 | 261 |
28 Jun 2024 | 172.80 | 173.00 | 170.60 | 172.80 | 172.80 | 299 |
27 Jun 2024 | 173.20 | 172.20 | 172.20 | 172.80 | 172.80 | 123 |
26 Jun 2024 | 164.40 | 173.60 | 169.00 | 170.50 | 170.50 | 476 |
25 Jun 2024 | 166.70 | 169.60 | 165.00 | 166.70 | 166.70 | 576 |
24 Jun 2024 | 162.10 | 166.00 | 161.00 | 165.60 | 165.60 | 753 |
21 Jun 2024 | 157.80 | 161.60 | 160.20 | 160.60 | 160.60 | 557 |
20 Jun 2024 | 158.30 | 158.00 | 155.80 | 158.30 | 158.30 | 1,390 |
19 Jun 2024 | 161.80 | 161.40 | 160.40 | 158.70 | 158.70 | 589 |
18 Jun 2024 | 163.30 | 164.00 | 159.40 | 160.40 | 160.40 | 2,512 |
17 Jun 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
14 Jun 2024 | 159.70 | 156.20 | 153.20 | 153.40 | 153.40 | 2,346 |
13 Jun 2024 | 169.80 | 168.40 | 162.80 | 162.30 | 162.30 | 983 |
12 Jun 2024 | 172.00 | 175.40 | 172.60 | 171.70 | 171.70 | 498 |
11 Jun 2024 | 173.00 | 173.60 | 170.20 | 173.20 | 173.20 | 10,214 |
10 Jun 2024 | 173.40 | 176.60 | 172.00 | 173.40 | 173.40 | 668 |
07 Jun 2024 | 172.00 | 173.80 | 169.00 | 172.00 | 172.00 | 3,776 |
06 Jun 2024 | 179.30 | 180.40 | 171.00 | 172.40 | 172.40 | 1,655 |
05 Jun 2024 | 182.70 | 182.40 | 179.40 | 182.30 | 182.30 | 2,781 |
04 Jun 2024 | 184.60 | 184.40 | 184.40 | 184.60 | 184.60 | 335 |
03 Jun 2024 | 188.40 | 185.20 | 184.80 | 185.00 | 185.00 | 4,018 |
31 May 2024 | 191.60 | 192.80 | 184.40 | 184.20 | 184.20 | 22,027 |
30 May 2024 | 182.50 | 188.20 | 186.80 | 186.10 | 186.10 | 358 |
29 May 2024 | 187.50 | 187.20 | 186.60 | 183.70 | 183.70 | 2,479 |
28 May 2024 | 186.70 | 187.60 | 186.40 | 186.70 | 186.70 | 429 |
24 May 2024 | 185.20 | 191.00 | 184.20 | 192.05 | 192.05 | 1,716 |
23 May 2024 | 182.50 | 187.40 | 181.00 | 185.60 | 185.60 | 424 |
23 May 2024 | 2.15 Dividend | |||||
22 May 2024 | 206.35 | 207.00 | 201.50 | 206.70 | 204.55 | 2,096 |
21 May 2024 | 203.00 | 206.50 | 203.00 | 206.25 | 204.10 | 4,274 |
20 May 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 194.16 | - |
17 May 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 194.16 | - |
16 May 2024 | 188.60 | 197.20 | 194.20 | 196.20 | 194.16 | 2,112 |
15 May 2024 | 186.10 | 197.40 | 188.20 | 190.70 | 188.72 | 10,219 |
14 May 2024 | 172.40 | 176.60 | 173.80 | 173.00 | 171.20 | 1,105 |
13 May 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.91 | - |
10 May 2024 | 168.80 | 173.20 | 171.60 | 171.70 | 169.91 | 311 |
09 May 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 167.44 | - |
08 May 2024 | 165.80 | 169.60 | 166.60 | 169.20 | 167.44 | 9,403 |
07 May 2024 | 164.60 | 163.20 | 160.00 | 164.20 | 162.49 | 1,401 |
03 May 2024 | 161.80 | 163.60 | 161.00 | 161.80 | 160.12 | 222 |
02 May 2024 | 164.00 | 160.20 | 159.60 | 161.00 | 159.33 | 140 |
01 May 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 159.52 | - |
30 Apr 2024 | 158.10 | 161.60 | 158.60 | 161.20 | 159.52 | 503 |
29 Apr 2024 | 156.20 | 157.40 | 156.00 | 156.20 | 154.58 | 1,873 |
26 Apr 2024 | 147.50 | 153.19 | 151.80 | 153.40 | 151.80 | 930 |
25 Apr 2024 | 150.70 | 148.80 | 147.21 | 148.00 | 146.46 | 1,093 |
24 Apr 2024 | 150.30 | 152.96 | 151.60 | 153.20 | 151.61 | 4,856 |
23 Apr 2024 | 143.70 | 149.41 | 148.60 | 149.40 | 147.85 | 5,168 |
22 Apr 2024 | 145.80 | 144.39 | 143.20 | 145.60 | 144.09 | 1,303 |
19 Apr 2024 | 141.80 | 145.59 | 145.59 | 144.60 | 143.10 | 2,409 |
18 Apr 2024 | 144.00 | 144.80 | 142.59 | 144.00 | 142.50 | 4,406 |
17 Apr 2024 | 140.80 | 146.20 | 140.80 | 143.50 | 142.01 | 5,409 |
16 Apr 2024 | 136.80 | 139.20 | 137.00 | 139.30 | 137.85 | 920 |
15 Apr 2024 | 142.30 | 139.60 | 136.19 | 136.80 | 135.38 | 3,606 |
12 Apr 2024 | 136.60 | 141.59 | 140.20 | 139.30 | 137.85 | 4,645 |
11 Apr 2024 | 129.60 | 135.80 | 134.29 | 135.10 | 133.69 | 7,985 |
10 Apr 2024 | 132.40 | 132.20 | 129.81 | 129.60 | 128.25 | 5,368 |
09 Apr 2024 | 132.00 | 134.60 | 132.99 | 134.70 | 133.30 | 1,674 |
08 Apr 2024 | 132.80 | 131.01 | 130.80 | 132.60 | 131.22 | 3,273 |
05 Apr 2024 | 131.30 | 132.20 | 130.20 | 131.30 | 129.93 | 16,808 |
04 Apr 2024 | 135.50 | 133.40 | 132.20 | 133.00 | 131.62 | 1,780 |
03 Apr 2024 | 129.40 | 134.61 | 132.46 | 132.00 | 130.63 | 5,766 |
02 Apr 2024 | 127.30 | 129.21 | 126.80 | 129.80 | 128.45 | 7,652 |
28 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.23 | - |
27 Mar 2024 | 123.50 | 124.60 | 123.80 | 122.50 | 121.23 | 30,419 |
26 Mar 2024 | 120.40 | 123.81 | 121.80 | 122.50 | 121.23 | 32,003 |
25 Mar 2024 | 124.80 | 121.20 | 120.00 | 120.00 | 118.75 | 10,378 |
22 Mar 2024 | 121.80 | 124.01 | 123.20 | 124.00 | 122.71 | 1,427 |
21 Mar 2024 | 121.40 | 122.61 | 121.00 | 121.20 | 119.94 | 2,923 |
20 Mar 2024 | 124.40 | 120.80 | 120.21 | 120.00 | 118.75 | 3,242 |
19 Mar 2024 | 125.20 | 125.20 | 124.50 | 125.20 | 123.90 | 4,178 |
18 Mar 2024 | 128.60 | 124.21 | 124.21 | 123.50 | 122.22 | 3,955 |
15 Mar 2024 | 128.80 | 129.60 | 127.01 | 128.80 | 127.46 | 4,348 |
14 Mar 2024 | 129.60 | 128.61 | 127.20 | 127.10 | 125.78 | 7,904 |
13 Mar 2024 | 125.40 | 129.40 | 128.60 | 127.70 | 126.37 | 9,889 |
12 Mar 2024 | 121.60 | 125.80 | 124.19 | 126.50 | 125.18 | 10,379 |
11 Mar 2024 | 115.70 | 119.40 | 117.20 | 120.40 | 119.15 | 38,717 |
08 Mar 2024 | 118.50 | 116.80 | 114.60 | 116.20 | 114.99 | 4,136 |
07 Mar 2024 | 116.20 | 117.60 | 116.00 | 116.20 | 114.99 | 2,629 |
06 Mar 2024 | 111.30 | 115.00 | 111.60 | 113.60 | 112.42 | 6,654 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |