Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 165.48 | 175.80 | 163.25 | 168.24 | 168.24 | 8,508 |
25 Jul 2024 | 162.90 | 165.45 | 160.15 | 162.90 | 162.90 | 156,459 |
24 Jul 2024 | 159.48 | 162.25 | 154.65 | 157.92 | 157.92 | 10,289 |
23 Jul 2024 | 147.02 | 159.00 | 145.45 | 149.91 | 149.91 | 90,930 |
22 Jul 2024 | 148.00 | 148.35 | 143.65 | 144.80 | 144.80 | 49,491 |
19 Jul 2024 | 146.00 | 155.90 | 143.70 | 149.07 | 149.07 | 46,365 |
18 Jul 2024 | 174.25 | 178.70 | 173.90 | 177.28 | 177.28 | 6,512 |
17 Jul 2024 | 170.20 | 173.35 | 169.90 | 172.24 | 172.24 | 37,679 |
16 Jul 2024 | 167.73 | 170.15 | 167.30 | 169.75 | 169.75 | 12,637 |
15 Jul 2024 | 170.00 | 170.15 | 166.85 | 168.00 | 168.00 | 43,938 |
12 Jul 2024 | 169.57 | 170.55 | 163.75 | 167.54 | 167.54 | 133,738 |
11 Jul 2024 | 160.45 | 168.60 | 161.85 | 166.52 | 166.52 | 6,154 |
10 Jul 2024 | 158.50 | 160.55 | 156.95 | 157.85 | 157.85 | 7,384 |
09 Jul 2024 | 157.02 | 159.80 | 155.50 | 158.49 | 158.49 | 8,068 |
08 Jul 2024 | 158.80 | 161.10 | 154.00 | 157.20 | 157.20 | 17,707 |
05 Jul 2024 | 154.95 | 159.70 | 155.55 | 159.34 | 159.34 | 34,989 |
04 Jul 2024 | 154.50 | 158.30 | 154.95 | 155.93 | 155.93 | 23,580 |
03 Jul 2024 | 149.13 | 156.00 | 150.00 | 152.21 | 152.21 | 3,642 |
02 Jul 2024 | 148.00 | 149.15 | 139.45 | 143.66 | 143.66 | 17,457 |
01 Jul 2024 | 155.38 | 156.10 | 146.70 | 149.35 | 149.35 | 15,117 |
28 Jun 2024 | 155.02 | 156.25 | 152.65 | 154.57 | 154.57 | 11,502 |
27 Jun 2024 | 157.48 | 156.45 | 153.95 | 155.84 | 155.84 | 14,163 |
26 Jun 2024 | 155.38 | 159.40 | 156.40 | 158.11 | 158.11 | 10,179 |
25 Jun 2024 | 159.02 | 160.45 | 156.45 | 157.70 | 157.70 | 208,547 |
24 Jun 2024 | 157.38 | 161.00 | 154.95 | 155.05 | 155.05 | 3,049 |
21 Jun 2024 | 157.02 | 158.60 | 152.55 | 158.13 | 158.13 | 9,399 |
20 Jun 2024 | 153.18 | 158.65 | 153.15 | 154.40 | 154.40 | 8,859 |
19 Jun 2024 | 177.02 | 176.00 | 147.30 | 155.87 | 155.87 | 49,425 |
18 Jun 2024 | 174.50 | 177.35 | 171.55 | 172.20 | 172.20 | 5,209 |
17 Jun 2024 | 177.68 | 179.65 | 172.00 | 177.94 | 177.94 | 81,242 |
14 Jun 2024 | 182.00 | 182.25 | 177.50 | 178.97 | 178.97 | 30,110 |
13 Jun 2024 | 181.48 | 183.35 | 179.80 | 179.90 | 179.90 | 8,018 |
12 Jun 2024 | 190.00 | 189.70 | 182.00 | 182.77 | 182.77 | 20,866 |
11 Jun 2024 | 187.02 | 191.20 | 185.40 | 188.70 | 188.70 | 16,442 |
10 Jun 2024 | 184.75 | 186.95 | 182.50 | 184.49 | 184.49 | 4,462 |
07 Jun 2024 | 186.60 | 188.35 | 183.90 | 186.65 | 186.65 | 2,326 |
06 Jun 2024 | 185.02 | 188.73 | 184.95 | 185.91 | 185.91 | 3,058 |
05 Jun 2024 | 179.43 | 184.90 | 178.20 | 184.40 | 184.40 | 1,021 |
04 Jun 2024 | 182.00 | 181.45 | 179.50 | 180.16 | 180.16 | 2,886 |
03 Jun 2024 | 183.82 | 186.85 | 178.30 | 179.98 | 179.98 | 8,340 |
31 May 2024 | 183.02 | 184.25 | 181.25 | 182.57 | 182.57 | 65,712 |
30 May 2024 | 183.02 | 184.70 | 181.50 | 181.50 | 181.50 | 167,735 |
29 May 2024 | 187.48 | 185.65 | 181.85 | 183.49 | 183.49 | 109,390 |
28 May 2024 | 187.48 | 188.60 | 186.50 | 187.89 | 187.89 | 152,875 |
24 May 2024 | 192.00 | 190.85 | 187.70 | 190.55 | 190.55 | 9,658 |
23 May 2024 | 196.00 | 196.05 | 191.85 | 192.82 | 192.82 | 47,349 |
22 May 2024 | 193.38 | 194.90 | 191.60 | 192.74 | 192.74 | 1,190 |
21 May 2024 | 197.00 | 197.70 | 192.60 | 195.02 | 195.02 | 4,446 |
20 May 2024 | 196.70 | 199.60 | 194.40 | 197.33 | 197.33 | 119,523 |
17 May 2024 | 203.02 | 205.00 | 196.75 | 198.73 | 198.73 | 27,884 |
16 May 2024 | 216.00 | 216.30 | 194.25 | 202.85 | 202.85 | 46,698 |
15 May 2024 | 209.70 | 217.00 | 210.10 | 215.40 | 215.40 | 3,239 |
14 May 2024 | 204.00 | 214.20 | 202.30 | 211.96 | 211.96 | 1,460 |
13 May 2024 | 204.00 | 207.40 | 201.70 | 205.42 | 205.42 | 9,624 |
10 May 2024 | 208.50 | 209.80 | 206.50 | 206.96 | 206.96 | 1,799 |
09 May 2024 | 204.00 | 208.00 | 202.70 | 206.55 | 206.55 | 2,216 |
08 May 2024 | 206.45 | 210.10 | 204.30 | 204.69 | 204.69 | 5,441 |
07 May 2024 | 206.05 | 207.90 | 204.70 | 206.94 | 206.94 | 3,264 |
03 May 2024 | 205.00 | 212.70 | 206.60 | 209.30 | 209.30 | 4,001 |
02 May 2024 | 210.05 | 211.70 | 203.10 | 205.20 | 205.20 | 32,385 |
01 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1,271 |
30 Apr 2024 | 209.50 | 208.60 | 203.00 | 203.82 | 203.82 | 11,540 |
29 Apr 2024 | 209.00 | 211.80 | 209.50 | 211.10 | 211.10 | 9,662 |
26 Apr 2024 | 204.00 | 208.80 | 204.70 | 208.28 | 208.28 | 56,256 |
25 Apr 2024 | 208.30 | 209.60 | 201.50 | 204.07 | 204.07 | 343,796 |
24 Apr 2024 | 210.05 | 212.60 | 207.40 | 208.82 | 208.82 | 105,281 |
23 Apr 2024 | 196.50 | 210.60 | 195.80 | 205.66 | 205.66 | 55,461 |
22 Apr 2024 | 200.80 | 202.00 | 191.95 | 196.50 | 196.50 | 376,181 |
19 Apr 2024 | 205.40 | 210.90 | 195.85 | 199.54 | 199.54 | 155,319 |
18 Apr 2024 | 207.55 | 219.40 | 201.56 | 211.22 | 211.22 | 233,461 |
17 Apr 2024 | 251.45 | 251.10 | 246.80 | 250.40 | 250.40 | 22,177 |
16 Apr 2024 | 254.05 | 256.20 | 249.31 | 250.88 | 250.88 | 129,107 |
15 Apr 2024 | 250.05 | 258.20 | 249.90 | 255.19 | 255.19 | 56,795 |
12 Apr 2024 | 253.50 | 259.50 | 250.20 | 254.33 | 254.33 | 18,104 |
11 Apr 2024 | 254.95 | 255.20 | 250.00 | 250.27 | 250.27 | 35,190 |
10 Apr 2024 | 259.45 | 264.60 | 250.20 | 253.95 | 253.95 | 25,132 |
09 Apr 2024 | 254.05 | 260.91 | 254.60 | 258.75 | 258.75 | 61,240 |
08 Apr 2024 | 251.45 | 257.30 | 249.50 | 256.05 | 256.05 | 108,531 |
05 Apr 2024 | 253.00 | 252.80 | 250.50 | 251.53 | 251.53 | 27,681 |
04 Apr 2024 | 257.50 | 259.10 | 253.90 | 256.89 | 256.89 | 8,976 |
03 Apr 2024 | 258.45 | 257.40 | 250.90 | 254.70 | 254.70 | 114,350 |
02 Apr 2024 | 262.45 | 265.90 | 255.10 | 258.34 | 258.34 | 58,087 |
02 Apr 2024 | 0.69 Dividend | |||||
28 Mar 2024 | 261.00 | 268.50 | 260.70 | 268.46 | 267.77 | 94,279 |
27 Mar 2024 | 266.95 | 269.20 | 255.30 | 263.12 | 262.45 | 108,012 |
26 Mar 2024 | 273.00 | 274.20 | 267.35 | 270.55 | 269.85 | 64,153 |
25 Mar 2024 | 278.95 | 280.00 | 270.40 | 273.62 | 272.92 | 31,484 |
22 Mar 2024 | 274.95 | 280.80 | 274.80 | 279.81 | 279.09 | 58,665 |
21 Mar 2024 | 268.50 | 279.60 | 271.80 | 275.29 | 274.59 | 35,467 |
20 Mar 2024 | 264.00 | 270.20 | 263.50 | 269.21 | 268.52 | 34,738 |
19 Mar 2024 | 264.90 | 266.50 | 260.01 | 263.59 | 262.91 | 37,522 |
18 Mar 2024 | 271.45 | 276.60 | 264.60 | 266.03 | 265.35 | 37,619 |
15 Mar 2024 | 278.05 | 280.10 | 272.20 | 272.49 | 271.78 | 3,146 |
14 Mar 2024 | 273.00 | 278.80 | 272.50 | 277.09 | 276.38 | 66,124 |
13 Mar 2024 | 273.50 | 275.80 | 268.90 | 271.95 | 271.25 | 36,975 |
12 Mar 2024 | 270.95 | 274.60 | 268.80 | 272.44 | 271.74 | 11,409 |
11 Mar 2024 | 270.05 | 272.30 | 266.50 | 269.88 | 269.19 | 87,102 |
08 Mar 2024 | 265.40 | 272.70 | 266.80 | 271.90 | 271.20 | 19,720 |
07 Mar 2024 | 258.95 | 269.50 | 255.40 | 263.64 | 262.97 | 48,211 |
06 Mar 2024 | 252.00 | 258.50 | 249.70 | 257.84 | 257.17 | 39,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |