Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 297.71 | 302.97 | 297.45 | 299.79 | 299.79 | 472 |
25 Jul 2024 | 298.51 | 300.00 | 286.87 | 296.24 | 296.24 | 1,981 |
24 Jul 2024 | 315.72 | 315.73 | 305.30 | 306.19 | 306.19 | 454 |
23 Jul 2024 | 321.01 | 325.01 | 320.84 | 324.55 | 324.55 | 658 |
22 Jul 2024 | 316.91 | 321.15 | 316.46 | 319.92 | 319.92 | 457 |
19 Jul 2024 | 311.79 | 316.19 | 311.53 | 312.72 | 312.72 | 2,224 |
18 Jul 2024 | 313.50 | 318.52 | 305.92 | 306.27 | 306.27 | 547 |
17 Jul 2024 | 326.83 | 327.63 | 313.52 | 313.52 | 313.52 | 1,179 |
16 Jul 2024 | 330.70 | 334.98 | 327.07 | 331.06 | 331.06 | 807 |
15 Jul 2024 | 329.56 | 330.95 | 326.80 | 327.73 | 327.73 | 887 |
12 Jul 2024 | 331.46 | 333.65 | 326.12 | 332.78 | 332.78 | 2,412 |
11 Jul 2024 | 329.96 | 331.18 | 325.74 | 329.26 | 329.26 | 511 |
10 Jul 2024 | 318.73 | 326.32 | 318.73 | 325.16 | 325.16 | 822 |
09 Jul 2024 | 320.99 | 320.99 | 318.60 | 319.64 | 319.64 | 504 |
08 Jul 2024 | 320.38 | 322.53 | 319.02 | 319.80 | 319.80 | 570 |
05 Jul 2024 | 318.73 | 320.00 | 314.66 | 316.97 | 316.97 | 350 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 312.46 | 319.12 | 312.46 | 317.37 | 317.37 | 1,081 |
02 Jul 2024 | 310.83 | 313.60 | 308.63 | 311.08 | 311.08 | 918 |
01 Jul 2024 | 317.45 | 317.45 | 308.04 | 311.84 | 311.84 | 512 |
28 Jun 2024 | 314.82 | 319.04 | 311.56 | 312.74 | 312.74 | 1,337 |
27 Jun 2024 | 312.70 | 314.56 | 311.61 | 312.20 | 312.20 | 1,037 |
26 Jun 2024 | 322.00 | 322.00 | 314.76 | 315.00 | 315.00 | 790 |
25 Jun 2024 | 322.08 | 323.87 | 318.39 | 323.18 | 323.18 | 25,389 |
24 Jun 2024 | 321.73 | 324.36 | 320.62 | 323.26 | 323.26 | 633 |
21 Jun 2024 | 323.24 | 323.90 | 316.51 | 318.24 | 318.24 | 2,680 |
20 Jun 2024 | 328.17 | 329.48 | 320.32 | 322.64 | 322.64 | 2,412 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 324.00 | 330.04 | 321.79 | 329.01 | 329.01 | 1,767 |
17 Jun 2024 | 318.78 | 324.93 | 317.52 | 324.93 | 324.93 | 3,695 |
14 Jun 2024 | 321.28 | 322.77 | 317.12 | 319.01 | 319.01 | 842 |
13 Jun 2024 | 325.44 | 326.51 | 321.84 | 324.48 | 324.48 | 3,350 |
12 Jun 2024 | 321.18 | 328.55 | 320.92 | 326.11 | 326.11 | 1,010 |
11 Jun 2024 | 320.55 | 321.55 | 317.73 | 319.87 | 319.87 | 523 |
10 Jun 2024 | 315.12 | 321.83 | 313.13 | 321.51 | 321.51 | 1,192 |
07 Jun 2024 | 313.00 | 317.63 | 311.63 | 315.56 | 315.56 | 524 |
06 Jun 2024 | 324.25 | 326.54 | 311.48 | 311.48 | 311.48 | 1,604 |
05 Jun 2024 | 321.05 | 325.56 | 320.40 | 325.31 | 325.31 | 819 |
04 Jun 2024 | 324.46 | 325.50 | 310.23 | 313.39 | 313.39 | 8,777 |
03 Jun 2024 | 335.00 | 335.00 | 318.71 | 322.72 | 322.72 | 1,952 |
31 May 2024 | 334.15 | 334.54 | 322.32 | 327.25 | 327.25 | 624 |
30 May 2024 | 333.90 | 335.08 | 331.75 | 334.54 | 334.54 | 150 |
29 May 2024 | 335.99 | 336.50 | 333.72 | 335.53 | 335.53 | 793 |
28 May 2024 | 348.99 | 348.99 | 335.62 | 339.66 | 339.66 | 409 |
24 May 2024 | 340.00 | 345.13 | 339.08 | 342.78 | 342.78 | 425 |
23 May 2024 | 341.00 | 343.98 | 338.17 | 339.08 | 339.08 | 750 |
22 May 2024 | 342.30 | 342.30 | 333.82 | 334.63 | 334.63 | 312 |
21 May 2024 | 332.60 | 336.57 | 332.17 | 336.01 | 336.01 | 592 |
20 May 2024 | 331.37 | 335.65 | 329.15 | 333.90 | 333.90 | 837 |
17 May 2024 | 332.73 | 333.62 | 327.03 | 328.67 | 328.67 | 505 |
16 May 2024 | 337.90 | 338.65 | 331.48 | 331.69 | 331.69 | 1,213 |
15 May 2024 | 332.99 | 338.14 | 332.46 | 337.26 | 337.26 | 327 |
14 May 2024 | 326.17 | 329.25 | 322.01 | 329.25 | 329.25 | 168 |
13 May 2024 | 331.02 | 331.88 | 325.86 | 328.89 | 328.89 | 1,926 |
10 May 2024 | 335.12 | 337.69 | 332.29 | 332.72 | 332.72 | 599 |
09 May 2024 | 333.14 | 333.14 | 330.00 | 332.26 | 332.26 | 274 |
08 May 2024 | 327.45 | 333.02 | 326.82 | 331.49 | 331.49 | 559 |
07 May 2024 | 328.50 | 328.90 | 325.71 | 327.15 | 327.15 | 685 |
03 May 2024 | 319.10 | 322.04 | 317.01 | 321.76 | 321.76 | 380 |
03 May 2024 | 0.94 Dividend | |||||
02 May 2024 | 314.27 | 314.49 | 305.32 | 310.07 | 309.13 | 2,242 |
01 May 2024 | 319.67 | 319.67 | 312.72 | 314.04 | 313.09 | 1,301 |
30 Apr 2024 | 329.99 | 332.24 | 312.81 | 314.55 | 313.60 | 578 |
29 Apr 2024 | 325.82 | 327.30 | 321.01 | 325.38 | 324.39 | 425 |
26 Apr 2024 | 319.95 | 323.73 | 318.31 | 323.73 | 322.74 | 342 |
25 Apr 2024 | 314.11 | 318.67 | 312.39 | 317.88 | 316.92 | 1,678 |
24 Apr 2024 | 324.13 | 325.41 | 314.02 | 318.91 | 317.94 | 5,160 |
23 Apr 2024 | 312.27 | 314.67 | 311.00 | 313.30 | 312.35 | 1,484 |
22 Apr 2024 | 303.02 | 308.97 | 303.02 | 308.97 | 308.03 | 28,744 |
19 Apr 2024 | 299.94 | 311.08 | 299.94 | 306.24 | 305.31 | 710 |
18 Apr 2024 | 314.55 | 315.89 | 310.59 | 310.59 | 309.65 | 520 |
17 Apr 2024 | 314.42 | 316.93 | 306.11 | 310.38 | 309.44 | 684 |
16 Apr 2024 | 314.28 | 315.83 | 311.65 | 314.98 | 314.03 | 29,111 |
15 Apr 2024 | 321.40 | 324.25 | 315.85 | 315.85 | 314.89 | 1,152 |
12 Apr 2024 | 314.74 | 317.46 | 314.19 | 315.55 | 314.59 | 1,132 |
11 Apr 2024 | 315.30 | 319.04 | 313.78 | 318.87 | 317.90 | 431 |
10 Apr 2024 | 307.34 | 317.01 | 306.45 | 316.28 | 315.32 | 1,861 |
09 Apr 2024 | 325.50 | 325.50 | 313.27 | 315.02 | 314.07 | 955 |
08 Apr 2024 | 326.30 | 329.16 | 323.87 | 325.11 | 324.12 | 793 |
05 Apr 2024 | 324.15 | 331.44 | 322.95 | 328.13 | 327.14 | 1,843 |
04 Apr 2024 | 325.00 | 325.87 | 323.20 | 324.36 | 323.38 | 1,978 |
03 Apr 2024 | 316.15 | 321.85 | 314.90 | 321.53 | 320.56 | 416 |
02 Apr 2024 | 313.17 | 315.51 | 312.94 | 313.93 | 312.98 | 424 |
28 Mar 2024 | 315.05 | 315.05 | 312.38 | 313.38 | 312.43 | 724 |
27 Mar 2024 | 311.80 | 313.82 | 308.75 | 311.75 | 310.80 | 691 |
26 Mar 2024 | 311.66 | 316.28 | 311.51 | 313.08 | 312.13 | 1,206 |
25 Mar 2024 | 315.36 | 315.78 | 312.21 | 313.16 | 312.21 | 1,093 |
22 Mar 2024 | 316.50 | 316.67 | 314.39 | 316.29 | 315.33 | 1,342 |
21 Mar 2024 | 310.33 | 315.49 | 310.33 | 313.58 | 312.63 | 1,009 |
20 Mar 2024 | 304.25 | 308.96 | 303.04 | 308.82 | 307.88 | 646 |
19 Mar 2024 | 297.12 | 302.56 | 297.00 | 301.77 | 300.86 | 3,281 |
18 Mar 2024 | 301.98 | 303.02 | 299.44 | 300.24 | 299.33 | 1,178 |
15 Mar 2024 | 300.61 | 302.64 | 299.50 | 300.49 | 299.58 | 978 |
14 Mar 2024 | 300.64 | 302.87 | 298.73 | 298.92 | 298.01 | 1,387 |
13 Mar 2024 | 298.12 | 299.85 | 296.22 | 299.49 | 298.58 | 627 |
12 Mar 2024 | 293.43 | 295.72 | 292.02 | 294.91 | 294.02 | 245 |
11 Mar 2024 | 293.45 | 295.86 | 289.62 | 292.08 | 291.19 | 626 |
08 Mar 2024 | 299.78 | 303.27 | 299.13 | 299.43 | 298.52 | 8,478 |
08 Mar 2024 | 0.94 Dividend | |||||
07 Mar 2024 | 298.53 | 300.17 | 297.16 | 299.92 | 298.07 | 177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |