Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 288.60 | 288.00 | 286.80 | 288.60 | 288.60 | 553 |
25 Jul 2024 | 292.10 | 292.00 | 286.60 | 288.20 | 288.20 | 5,581 |
24 Jul 2024 | 293.30 | 294.00 | 294.00 | 296.40 | 296.40 | 42 |
23 Jul 2024 | 299.60 | 299.40 | 297.20 | 300.10 | 300.10 | 1,162 |
22 Jul 2024 | 296.00 | 299.00 | 293.40 | 296.00 | 296.00 | 8,361 |
19 Jul 2024 | 294.90 | 297.80 | 294.60 | 294.90 | 294.90 | 194 |
18 Jul 2024 | 292.90 | 309.00 | 298.80 | 306.40 | 306.40 | 6,244 |
17 Jul 2024 | 309.30 | 305.00 | 299.40 | 300.70 | 300.70 | 2,237 |
16 Jul 2024 | 309.90 | 308.80 | 305.40 | 305.60 | 305.60 | 3,134 |
15 Jul 2024 | 306.40 | 309.80 | 306.80 | 306.40 | 306.40 | 9,688 |
12 Jul 2024 | 307.20 | 308.60 | 305.20 | 307.20 | 307.20 | 17,465 |
11 Jul 2024 | 320.00 | 309.00 | 303.00 | 306.20 | 306.20 | 4,359 |
10 Jul 2024 | 317.70 | 314.80 | 312.00 | 313.60 | 313.60 | 663 |
09 Jul 2024 | 315.00 | 313.80 | 313.80 | 314.80 | 314.80 | 18 |
08 Jul 2024 | 310.50 | 311.00 | 309.80 | 310.50 | 310.50 | 1,480 |
05 Jul 2024 | 308.90 | 310.60 | 307.80 | 308.90 | 308.90 | 1,168 |
04 Jul 2024 | 305.60 | 307.00 | 305.40 | 305.60 | 305.60 | 1,162 |
03 Jul 2024 | 299.00 | 305.20 | 301.80 | 303.30 | 303.30 | 593 |
02 Jul 2024 | 292.30 | 301.20 | 301.20 | 299.20 | 299.20 | 5 |
01 Jul 2024 | 306.00 | 300.60 | 298.80 | 300.10 | 300.10 | 1,264 |
28 Jun 2024 | 298.40 | 296.00 | 295.80 | 298.40 | 298.40 | 3,188 |
27 Jun 2024 | 293.90 | 295.00 | 295.00 | 298.20 | 298.20 | 200 |
26 Jun 2024 | 294.70 | 298.00 | 295.20 | 294.70 | 294.70 | 8,055 |
25 Jun 2024 | 293.90 | 295.00 | 290.00 | 293.90 | 293.90 | 449 |
24 Jun 2024 | 290.40 | 293.60 | 290.00 | 294.50 | 294.50 | 3,536 |
21 Jun 2024 | 292.10 | 291.80 | 288.40 | 287.30 | 287.30 | 7,323 |
20 Jun 2024 | 288.00 | 297.00 | 295.00 | 296.00 | 296.00 | 894 |
19 Jun 2024 | 282.80 | 292.60 | 285.80 | 291.00 | 291.00 | 31,383 |
18 Jun 2024 | 277.30 | 283.20 | 280.00 | 281.20 | 281.20 | 2,026 |
17 Jun 2024 | 268.10 | 272.20 | 265.40 | 271.70 | 271.70 | 6,088 |
14 Jun 2024 | 270.50 | 273.00 | 269.20 | 266.40 | 266.40 | 1,698 |
13 Jun 2024 | 275.20 | 277.80 | 275.40 | 275.20 | 275.20 | 133 |
12 Jun 2024 | 279.70 | 277.00 | 275.60 | 275.60 | 275.60 | 515 |
11 Jun 2024 | 283.60 | 284.40 | 278.40 | 279.50 | 279.50 | 1,912,425 |
10 Jun 2024 | 284.90 | 283.20 | 281.40 | 281.00 | 281.00 | 2,328 |
07 Jun 2024 | 285.90 | 291.40 | 286.00 | 290.20 | 290.20 | 9,204 |
06 Jun 2024 | 285.30 | 287.76 | 285.80 | 289.40 | 289.40 | 959 |
05 Jun 2024 | 285.90 | 285.39 | 285.39 | 285.90 | 285.90 | 195 |
04 Jun 2024 | 283.60 | 283.40 | 283.00 | 283.60 | 283.60 | 386 |
03 Jun 2024 | 287.10 | 286.60 | 283.80 | 287.10 | 287.10 | 9,722 |
31 May 2024 | 287.50 | 289.20 | 283.40 | 283.20 | 283.20 | 16,377 |
30 May 2024 | 293.90 | 290.00 | 279.80 | 290.00 | 290.00 | 7,240 |
30 May 2024 | 77.1 Dividend | |||||
29 May 2024 | 355.20 | 367.20 | 353.40 | 354.40 | 277.30 | 17,120 |
28 May 2024 | 338.20 | 351.80 | 338.00 | 347.20 | 271.67 | 464,997 |
24 May 2024 | 319.50 | 330.80 | 320.60 | 328.00 | 256.64 | 13,569 |
23 May 2024 | 324.90 | 319.20 | 316.60 | 319.10 | 249.68 | 640 |
22 May 2024 | 318.70 | 323.80 | 316.60 | 318.50 | 249.21 | 2,382 |
21 May 2024 | 327.70 | 329.20 | 321.40 | 321.60 | 251.64 | 5,477 |
20 May 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 258.36 | - |
17 May 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 258.36 | - |
16 May 2024 | 322.40 | 331.80 | 328.60 | 330.20 | 258.36 | 1,421 |
15 May 2024 | 328.40 | 340.40 | 332.80 | 332.10 | 259.85 | 5,251 |
14 May 2024 | 318.30 | 332.60 | 324.90 | 332.10 | 259.85 | 740,422 |
13 May 2024 | 323.40 | 323.40 | 321.60 | 323.20 | 252.89 | 1,660,611 |
10 May 2024 | 323.80 | 325.80 | 322.39 | 322.80 | 252.57 | 1,450 |
09 May 2024 | 323.80 | 323.80 | 323.80 | 323.80 | 253.36 | - |
08 May 2024 | 328.20 | 324.00 | 320.20 | 323.80 | 253.36 | 27,962 |
07 May 2024 | 328.40 | 328.40 | 323.60 | 323.40 | 253.04 | 4,430 |
03 May 2024 | 298.40 | 323.41 | 320.20 | 322.40 | 252.26 | 251 |
02 May 2024 | 307.20 | 312.28 | 312.28 | 311.10 | 243.42 | 6,694 |
01 May 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 241.23 | - |
30 Apr 2024 | 303.70 | 312.00 | 304.40 | 308.30 | 241.23 | 2,539 |
29 Apr 2024 | 307.80 | 307.80 | 301.00 | 307.00 | 240.21 | 41,930 |
29 Apr 2024 | 2 Dividend | |||||
26 Apr 2024 | 308.10 | 319.71 | 309.40 | 312.60 | 243.03 | 3,639 |
25 Apr 2024 | 314.80 | 313.40 | 310.20 | 310.70 | 241.55 | 1,779 |
24 Apr 2024 | 316.50 | 316.40 | 314.60 | 316.50 | 246.06 | 92,384 |
23 Apr 2024 | 316.30 | 316.43 | 310.60 | 312.40 | 242.87 | 1,607 |
22 Apr 2024 | 312.00 | 313.17 | 312.06 | 312.40 | 242.87 | 528 |
19 Apr 2024 | 306.40 | 312.00 | 304.83 | 311.10 | 241.86 | 1,887 |
18 Apr 2024 | 300.10 | 306.37 | 296.60 | 304.40 | 236.65 | 1,814 |
17 Apr 2024 | 301.30 | 301.79 | 300.80 | 301.30 | 234.24 | 752 |
16 Apr 2024 | 307.00 | 304.00 | 301.20 | 302.30 | 235.02 | 2,597 |
15 Apr 2024 | 308.50 | 309.60 | 306.37 | 308.50 | 239.84 | 3,063 |
12 Apr 2024 | 315.80 | 313.77 | 311.83 | 311.10 | 241.86 | 314 |
11 Apr 2024 | 317.10 | 316.34 | 313.03 | 317.10 | 246.53 | 834 |
10 Apr 2024 | 333.10 | 321.40 | 317.17 | 317.50 | 246.84 | 63,261 |
09 Apr 2024 | 314.20 | 327.00 | 319.40 | 319.70 | 248.55 | 182,968 |
08 Apr 2024 | 349.90 | 340.23 | 324.97 | 324.30 | 252.12 | 1,679 |
05 Apr 2024 | 331.40 | 339.43 | 330.40 | 336.60 | 261.69 | 5,471 |
04 Apr 2024 | 326.30 | 326.30 | 326.30 | 326.30 | 253.68 | - |
03 Apr 2024 | 330.00 | 326.80 | 322.00 | 326.30 | 253.68 | 321 |
02 Apr 2024 | 322.00 | 325.80 | 319.20 | 323.60 | 251.58 | 1,694 |
28 Mar 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 246.68 | - |
27 Mar 2024 | 317.90 | 329.17 | 318.40 | 317.30 | 246.68 | 2,462 |
26 Mar 2024 | 304.60 | 319.43 | 315.60 | 317.30 | 246.68 | 1,466 |
25 Mar 2024 | 315.80 | 317.00 | 303.23 | 305.80 | 237.74 | 3,584 |
22 Mar 2024 | 309.30 | 321.80 | 315.80 | 318.30 | 247.46 | 71,839 |
21 Mar 2024 | 301.50 | 296.95 | 292.60 | 292.90 | 227.71 | 7,122 |
20 Mar 2024 | 297.80 | 299.56 | 294.20 | 299.40 | 232.77 | 1,283 |
19 Mar 2024 | 315.00 | 307.19 | 303.20 | 307.40 | 238.99 | 889 |
18 Mar 2024 | 310.50 | 314.40 | 311.80 | 315.20 | 245.05 | 546 |
15 Mar 2024 | 307.80 | 310.43 | 307.17 | 307.80 | 239.30 | 877 |
14 Mar 2024 | 307.60 | 308.80 | 304.05 | 305.60 | 237.59 | 196 |
13 Mar 2024 | 308.50 | 310.80 | 308.20 | 308.50 | 239.84 | 1,502 |
12 Mar 2024 | 297.00 | 309.60 | 303.40 | 309.10 | 240.31 | 2,205 |
11 Mar 2024 | 300.10 | 297.00 | 294.80 | 295.30 | 229.58 | 724 |
08 Mar 2024 | 299.80 | 303.20 | 299.80 | 303.70 | 236.11 | 7,735 |
07 Mar 2024 | 290.80 | 298.37 | 298.37 | 299.00 | 232.46 | 71 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |