Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 188.60 | 193.00 | 188.60 | 190.80 | 190.80 | 837 |
25 Jul 2024 | 201.00 | 201.00 | 185.40 | 188.60 | 188.60 | 933 |
24 Jul 2024 | 201.00 | 201.00 | 199.00 | 200.50 | 200.50 | 1,043 |
23 Jul 2024 | 203.00 | 204.50 | 201.50 | 201.50 | 201.50 | 1,184 |
22 Jul 2024 | 201.00 | 202.00 | 199.60 | 201.50 | 201.50 | 335 |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | 201.00 | 205.00 | 201.00 | 204.50 | 204.50 | 1,628 |
17 Jul 2024 | 200.50 | 204.50 | 200.50 | 202.50 | 202.50 | 1,571 |
16 Jul 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 30 |
15 Jul 2024 | 203.00 | 203.00 | 202.50 | 202.50 | 202.50 | 88 |
12 Jul 2024 | 200.50 | 203.00 | 200.50 | 201.50 | 201.50 | 368 |
11 Jul 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 191 |
10 Jul 2024 | 200.00 | 202.00 | 198.20 | 198.20 | 198.20 | 394 |
09 Jul 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 67 |
08 Jul 2024 | 198.00 | 199.60 | 196.00 | 199.17 | 199.17 | 4,652 |
05 Jul 2024 | 197.80 | 198.00 | 196.00 | 198.00 | 198.00 | 369 |
04 Jul 2024 | 197.20 | 197.20 | 197.00 | 197.20 | 197.20 | 172 |
03 Jul 2024 | 197.20 | 198.20 | 194.80 | 195.40 | 195.40 | 564 |
02 Jul 2024 | 191.60 | 191.80 | 188.80 | 190.60 | 190.60 | 1,362 |
01 Jul 2024 | 190.00 | 193.00 | 188.00 | 193.00 | 193.00 | 2,209 |
28 Jun 2024 | 192.40 | 192.40 | 190.20 | 190.20 | 190.20 | 981 |
27 Jun 2024 | 195.00 | 195.00 | 191.80 | 191.80 | 191.80 | 350 |
26 Jun 2024 | 194.40 | 194.40 | 193.40 | 193.40 | 193.40 | 527 |
25 Jun 2024 | 191.60 | 192.80 | 188.60 | 192.80 | 192.80 | 346 |
24 Jun 2024 | 189.60 | 194.60 | 189.60 | 193.20 | 193.20 | 717 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 193.40 | 193.60 | 191.40 | 191.40 | 191.40 | 34,937 |
19 Jun 2024 | 194.00 | 194.00 | 190.80 | 191.00 | 191.00 | 152 |
18 Jun 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 2 |
17 Jun 2024 | 198.60 | 198.80 | 198.60 | 198.80 | 198.80 | 43 |
14 Jun 2024 | 197.20 | 197.80 | 197.20 | 197.80 | 197.80 | 172 |
13 Jun 2024 | 199.80 | 199.80 | 197.80 | 198.40 | 198.40 | 491 |
12 Jun 2024 | 195.20 | 200.50 | 195.00 | 199.60 | 199.60 | 3,613 |
11 Jun 2024 | 200.50 | 200.50 | 194.60 | 195.87 | 195.87 | 12,358 |
10 Jun 2024 | 198.20 | 200.00 | 198.20 | 200.00 | 200.00 | 1,106 |
07 Jun 2024 | 200.50 | 201.00 | 198.20 | 198.40 | 198.40 | 3,671 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 204.00 | 205.00 | 198.80 | 198.80 | 198.80 | 2,215 |
04 Jun 2024 | 199.20 | 206.50 | 199.20 | 204.00 | 204.00 | 5,920 |
03 Jun 2024 | 198.40 | 198.60 | 196.80 | 198.00 | 198.00 | 828 |
31 May 2024 | 187.60 | 195.80 | 187.60 | 195.80 | 195.80 | 481,012 |
30 May 2024 | 184.40 | 188.40 | 184.40 | 188.40 | 188.40 | 655 |
29 May 2024 | 188.20 | 188.20 | 183.20 | 183.20 | 183.20 | 807 |
28 May 2024 | 192.20 | 193.60 | 190.40 | 190.40 | 190.40 | 1,062 |
24 May 2024 | 191.60 | 191.60 | 190.20 | 191.40 | 191.40 | 682 |
23 May 2024 | 194.40 | 194.60 | 192.00 | 193.80 | 193.80 | 3,857 |
22 May 2024 | 195.80 | 195.80 | 195.00 | 195.20 | 195.20 | 3,760 |
21 May 2024 | 194.80 | 196.40 | 193.80 | 195.20 | 195.20 | 5,406 |
20 May 2024 | 193.60 | 194.80 | 193.00 | 194.80 | 194.80 | 620 |
17 May 2024 | 195.80 | 195.80 | 192.20 | 193.19 | 193.19 | 1,923 |
16 May 2024 | 197.00 | 197.00 | 196.58 | 196.58 | 196.58 | 1,856 |
15 May 2024 | 195.20 | 197.80 | 192.20 | 197.80 | 197.80 | 4,061 |
14 May 2024 | 189.60 | 196.40 | 189.60 | 194.67 | 194.67 | 1,122 |
13 May 2024 | 188.60 | 191.20 | 187.60 | 189.00 | 189.00 | 2,129 |
10 May 2024 | 186.20 | 191.80 | 186.20 | 189.05 | 189.05 | 9,431 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 189.60 | 190.60 | 187.60 | 187.92 | 187.92 | 2,219 |
07 May 2024 | 184.20 | 189.00 | 184.20 | 189.00 | 189.00 | 3,447 |
03 May 2024 | 177.60 | 183.60 | 177.60 | 182.00 | 182.00 | 2,156 |
02 May 2024 | 174.80 | 180.40 | 172.80 | 173.60 | 173.60 | 5,427 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2,686 |
29 Apr 2024 | 165.80 | 172.80 | 165.80 | 168.53 | 168.53 | 4,247 |
29 Apr 2024 | 1.40461 Dividend | |||||
26 Apr 2024 | 141.00 | 160.99 | 141.00 | 153.67 | 152.26 | 5,518 |
25 Apr 2024 | 134.00 | 134.00 | 130.59 | 132.21 | 131.00 | 4,559 |
24 Apr 2024 | 134.20 | 134.40 | 132.79 | 133.54 | 132.32 | 7,824 |
23 Apr 2024 | 131.60 | 134.19 | 131.60 | 133.80 | 132.58 | 3,461 |
22 Apr 2024 | 132.80 | 133.60 | 132.00 | 132.20 | 130.99 | 4,325 |
19 Apr 2024 | 130.60 | 131.80 | 129.40 | 130.35 | 129.16 | 5,060 |
18 Apr 2024 | 131.80 | 133.80 | 129.80 | 132.40 | 131.19 | 5,706 |
17 Apr 2024 | 133.40 | 134.00 | 130.80 | 132.39 | 131.18 | 226,517 |
16 Apr 2024 | 133.80 | 134.80 | 133.20 | 133.85 | 132.63 | 4,095 |
15 Apr 2024 | 137.00 | 138.00 | 136.40 | 137.19 | 135.94 | 5,448 |
12 Apr 2024 | 142.80 | 143.40 | 135.20 | 137.53 | 136.28 | 6,955 |
11 Apr 2024 | 140.00 | 141.40 | 139.20 | 140.55 | 139.27 | 11,165 |
10 Apr 2024 | 144.00 | 144.40 | 139.60 | 140.19 | 138.90 | 14,614 |
09 Apr 2024 | 141.20 | 144.20 | 141.20 | 142.19 | 140.89 | 5,211 |
08 Apr 2024 | 138.60 | 141.59 | 138.60 | 140.45 | 139.17 | 2,880 |
05 Apr 2024 | 138.60 | 139.40 | 138.00 | 138.60 | 137.33 | 3,950 |
04 Apr 2024 | 137.20 | 139.80 | 136.40 | 139.79 | 138.51 | 5,261 |
03 Apr 2024 | 135.80 | 137.80 | 134.60 | 135.44 | 134.20 | 230,900 |
02 Apr 2024 | 137.20 | 138.40 | 136.99 | 137.39 | 136.14 | 6,794 |
28 Mar 2024 | 139.70 | 139.70 | 137.20 | 138.00 | 136.74 | 3,453 |
27 Mar 2024 | 136.00 | 137.20 | 135.40 | 137.10 | 135.85 | 7,484 |
26 Mar 2024 | 135.70 | 136.20 | 134.40 | 135.50 | 134.26 | 3,745 |
25 Mar 2024 | 137.80 | 137.90 | 135.40 | 137.90 | 136.64 | 3,093 |
22 Mar 2024 | 135.90 | 136.60 | 135.00 | 135.24 | 134.01 | 2,753 |
21 Mar 2024 | 136.60 | 137.40 | 136.60 | 137.19 | 135.93 | 3,187 |
20 Mar 2024 | 136.00 | 136.30 | 134.91 | 135.40 | 134.16 | 1,553 |
19 Mar 2024 | 133.30 | 135.21 | 132.50 | 135.21 | 133.98 | 59,267 |
18 Mar 2024 | 135.80 | 137.00 | 134.60 | 135.35 | 134.11 | 4,316 |
15 Mar 2024 | 139.00 | 139.00 | 133.20 | 136.99 | 135.74 | 21,100 |
14 Mar 2024 | 141.60 | 141.60 | 139.70 | 140.01 | 138.73 | 3,914 |
13 Mar 2024 | 141.20 | 141.20 | 139.30 | 140.29 | 139.00 | 4,563 |
12 Mar 2024 | 142.20 | 144.70 | 141.30 | 142.51 | 141.21 | 3,181 |
11 Mar 2024 | 142.20 | 144.50 | 141.58 | 142.36 | 141.06 | 61,333 |
08 Mar 2024 | 137.70 | 139.30 | 137.70 | 138.81 | 137.54 | 2,810 |
07 Mar 2024 | 138.10 | 139.40 | 137.80 | 137.81 | 136.55 | 14,500 |
06 Mar 2024 | 138.50 | 141.35 | 138.50 | 140.68 | 139.39 | 13,408 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |