Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 177.74 | 181.20 | 177.61 | 178.31 | 178.31 | 18,649 |
25 Jul 2024 | 180.86 | 180.71 | 173.23 | 177.81 | 177.81 | 37,398 |
24 Jul 2024 | 191.12 | 193.35 | 181.23 | 183.87 | 183.87 | 1,155,852 |
23 Jul 2024 | 193.64 | 196.17 | 192.22 | 192.96 | 192.96 | 5,307 |
22 Jul 2024 | 187.15 | 194.10 | 189.09 | 190.87 | 190.87 | 28,049 |
19 Jul 2024 | 192.35 | 192.92 | 186.23 | 188.73 | 188.73 | 18,260 |
18 Jul 2024 | 195.88 | 195.20 | 186.97 | 190.33 | 190.33 | 50,013 |
17 Jul 2024 | 206.30 | 206.41 | 192.05 | 198.82 | 198.82 | 102,630 |
16 Jul 2024 | 208.35 | 211.10 | 206.66 | 208.35 | 208.35 | 34,980 |
15 Jul 2024 | 202.73 | 209.24 | 202.72 | 206.63 | 206.63 | 25,847 |
12 Jul 2024 | 200.34 | 205.83 | 200.29 | 204.05 | 204.05 | 26,903 |
11 Jul 2024 | 209.06 | 210.98 | 200.23 | 205.07 | 205.07 | 26,277 |
10 Jul 2024 | 206.90 | 209.15 | 206.62 | 206.90 | 206.90 | 20,509 |
09 Jul 2024 | 209.30 | 209.65 | 204.87 | 205.62 | 205.62 | 27,518 |
08 Jul 2024 | 206.10 | 210.38 | 206.19 | 210.01 | 210.01 | 38,193 |
05 Jul 2024 | 204.07 | 206.75 | 203.99 | 204.16 | 204.16 | 34,342 |
04 Jul 2024 | 200.58 | 200.58 | 200.58 | 200.58 | 200.58 | - |
03 Jul 2024 | 200.58 | 204.87 | 200.53 | 200.58 | 200.58 | 33,431 |
02 Jul 2024 | 199.38 | 200.23 | 197.20 | 199.38 | 199.38 | 38,620 |
01 Jul 2024 | 200.10 | 200.63 | 196.10 | 196.26 | 196.26 | 20,528 |
28 Jun 2024 | 194.58 | 203.91 | 195.18 | 198.01 | 198.01 | 52,075 |
27 Jun 2024 | 195.76 | 198.35 | 193.90 | 195.82 | 195.82 | 23,854 |
26 Jun 2024 | 203.88 | 201.12 | 195.94 | 199.35 | 199.35 | 17,100 |
25 Jun 2024 | 201.10 | 203.14 | 199.19 | 201.15 | 201.15 | 35,665 |
24 Jun 2024 | 214.35 | 212.81 | 203.30 | 205.68 | 205.68 | 56,075 |
21 Jun 2024 | 215.52 | 215.34 | 209.41 | 211.15 | 211.15 | 39,096 |
20 Jun 2024 | 229.63 | 230.00 | 212.82 | 221.00 | 221.00 | 95,790 |
19 Jun 2024 | 228.57 | 228.57 | 228.57 | 228.57 | 228.57 | - |
18 Jun 2024 | 224.25 | 230.39 | 224.50 | 228.57 | 228.57 | 42,910 |
17 Jun 2024 | 216.68 | 219.19 | 213.41 | 216.88 | 216.88 | 61,054 |
14 Jun 2024 | 218.88 | 218.04 | 213.68 | 214.88 | 214.88 | 28,021 |
13 Jun 2024 | 216.93 | 218.98 | 213.10 | 216.93 | 216.93 | 38,087 |
12 Jun 2024 | 209.38 | 214.51 | 208.52 | 212.57 | 212.57 | 31,676 |
11 Jun 2024 | 210.35 | 210.59 | 204.79 | 206.52 | 206.52 | 49,583 |
10 Jun 2024 | 207.10 | 210.42 | 204.59 | 210.24 | 210.24 | 63,053 |
07 Jun 2024 | 211.45 | 211.51 | 205.78 | 207.30 | 207.30 | 96,766 |
06 Jun 2024 | 212.73 | 212.76 | 208.82 | 212.73 | 212.73 | 46,393 |
05 Jun 2024 | 205.59 | 212.28 | 204.37 | 209.63 | 209.63 | 141,905 |
04 Jun 2024 | 206.58 | 206.40 | 201.80 | 202.91 | 202.91 | 99,134 |
03 Jun 2024 | 206.97 | 210.92 | 202.64 | 206.26 | 206.26 | 40,939 |
31 May 2024 | 204.02 | 209.50 | 198.74 | 203.68 | 203.68 | 50,178 |
30 May 2024 | 206.68 | 209.28 | 203.82 | 206.68 | 206.68 | 14,431 |
30 May 2024 | 0.85 Dividend | |||||
29 May 2024 | 212.57 | 210.66 | 206.68 | 208.68 | 207.83 | 22,824 |
28 May 2024 | 216.30 | 217.94 | 211.31 | 213.20 | 212.33 | 37,556 |
24 May 2024 | 202.82 | 211.30 | 203.56 | 210.63 | 209.77 | 21,663 |
23 May 2024 | 205.72 | 207.86 | 200.17 | 205.81 | 204.97 | 31,092 |
22 May 2024 | 202.01 | 204.73 | 201.00 | 201.77 | 200.95 | 22,585 |
21 May 2024 | 198.29 | 201.90 | 195.77 | 198.39 | 197.58 | 21,599 |
20 May 2024 | 194.45 | 199.95 | 193.78 | 198.20 | 197.39 | 11,346 |
17 May 2024 | 192.54 | 195.02 | 153.23 | 192.78 | 191.99 | 5,394 |
16 May 2024 | 194.59 | 195.62 | 193.26 | 194.86 | 194.07 | 14,470 |
15 May 2024 | 189.28 | 196.01 | 189.20 | 193.16 | 192.37 | 67,951 |
14 May 2024 | 184.21 | 188.34 | 184.49 | 187.70 | 186.94 | 18,273 |
13 May 2024 | 183.05 | 184.56 | 178.00 | 183.05 | 182.30 | 6,415 |
10 May 2024 | 180.90 | 183.31 | 180.54 | 181.03 | 180.29 | 153,541 |
09 May 2024 | 179.49 | 183.05 | 179.54 | 182.77 | 182.03 | 27,082 |
08 May 2024 | 179.68 | 180.64 | 176.88 | 179.68 | 178.95 | 6,613 |
07 May 2024 | 181.72 | 184.26 | 181.88 | 181.72 | 180.98 | 17,759 |
03 May 2024 | 181.15 | 183.17 | 177.83 | 181.15 | 180.41 | 30,874 |
02 May 2024 | 171.49 | 180.57 | 175.89 | 181.62 | 180.88 | 97,055 |
01 May 2024 | 164.65 | 166.02 | 163.93 | 164.65 | 163.98 | 15,299 |
30 Apr 2024 | 169.20 | 169.24 | 166.40 | 168.98 | 168.29 | 6,516 |
29 Apr 2024 | 166.21 | 168.43 | 165.20 | 166.35 | 165.67 | 16,747 |
26 Apr 2024 | 164.21 | 166.48 | 162.90 | 164.29 | 163.62 | 643,514 |
25 Apr 2024 | 163.07 | 164.27 | 161.87 | 163.13 | 162.47 | 4,787 |
24 Apr 2024 | 162.71 | 165.93 | 162.03 | 165.72 | 165.04 | 45,893 |
23 Apr 2024 | 160.48 | 162.24 | 159.68 | 160.88 | 160.22 | 309,389 |
22 Apr 2024 | 158.56 | 161.00 | 157.20 | 158.56 | 157.91 | 5,239 |
19 Apr 2024 | 160.61 | 161.39 | 157.44 | 160.61 | 159.96 | 6,791 |
18 Apr 2024 | 165.89 | 164.04 | 159.86 | 162.33 | 161.67 | 8,166 |
17 Apr 2024 | 167.53 | 169.92 | 163.96 | 167.57 | 166.89 | 13,361 |
16 Apr 2024 | 169.03 | 169.55 | 167.43 | 169.20 | 168.51 | 17,884 |
15 Apr 2024 | 172.18 | 174.27 | 168.84 | 171.85 | 171.15 | 26,561 |
12 Apr 2024 | 174.73 | 173.21 | 171.00 | 171.43 | 170.73 | 13,316 |
11 Apr 2024 | 170.84 | 174.71 | 170.54 | 170.84 | 170.14 | 52,849 |
10 Apr 2024 | 172.32 | 175.00 | 170.10 | 171.64 | 170.94 | 17,315 |
09 Apr 2024 | 173.95 | 175.94 | 173.39 | 173.95 | 173.24 | 383,312 |
08 Apr 2024 | 171.53 | 174.35 | 172.42 | 171.53 | 170.83 | 37,685 |
05 Apr 2024 | 170.40 | 172.23 | 169.96 | 170.31 | 169.62 | 15,625 |
04 Apr 2024 | 174.58 | 175.90 | 174.02 | 174.58 | 173.87 | 10,707 |
03 Apr 2024 | 170.65 | 173.91 | 169.65 | 173.26 | 172.55 | 22,624 |
02 Apr 2024 | 171.32 | 171.21 | 169.44 | 168.73 | 168.04 | 305,302 |
28 Mar 2024 | 168.25 | 169.90 | 167.96 | 169.30 | 168.61 | 15,936 |
27 Mar 2024 | 167.74 | 169.45 | 167.01 | 167.74 | 167.06 | 182,872 |
26 Mar 2024 | 168.44 | 169.40 | 167.66 | 168.44 | 167.75 | 12,205 |
25 Mar 2024 | 169.81 | 170.10 | 166.95 | 169.30 | 168.61 | 980,604 |
22 Mar 2024 | 171.47 | 171.88 | 169.31 | 171.47 | 170.77 | 19,368 |
21 Mar 2024 | 169.17 | 172.90 | 169.67 | 172.31 | 171.61 | 27,827 |
20 Mar 2024 | 166.48 | 167.33 | 163.57 | 164.48 | 163.81 | 219,529 |
19 Mar 2024 | 168.82 | 166.92 | 163.68 | 164.56 | 163.89 | 437,815 |
18 Mar 2024 | 168.96 | 171.22 | 166.36 | 166.67 | 165.99 | 15,188 |
15 Mar 2024 | 166.44 | 168.76 | 165.85 | 168.02 | 167.34 | 6,255 |
14 Mar 2024 | 169.55 | 169.91 | 166.82 | 167.53 | 166.85 | 10,294 |
13 Mar 2024 | 172.88 | 172.32 | 168.65 | 170.44 | 169.75 | 16,381 |
12 Mar 2024 | 172.80 | 173.89 | 170.64 | 172.80 | 172.10 | 8,146 |
11 Mar 2024 | 169.83 | 171.95 | 168.11 | 169.83 | 169.14 | 22,084 |
08 Mar 2024 | 175.45 | 175.72 | 170.99 | 172.65 | 171.95 | 24,221 |
07 Mar 2024 | 167.43 | 177.59 | 169.43 | 174.04 | 173.33 | 20,068 |
06 Mar 2024 | 162.31 | 169.24 | 164.39 | 168.61 | 167.92 | 15,206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |