Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 281.00 | 283.07 | 278.27 | 281.79 | 281.79 | 211 |
25 Jul 2024 | 270.00 | 280.29 | 267.12 | 275.63 | 275.63 | 753 |
24 Jul 2024 | 267.23 | 268.39 | 265.67 | 265.67 | 265.67 | 31 |
23 Jul 2024 | 265.44 | 265.59 | 265.44 | 265.59 | 265.59 | 5,313 |
22 Jul 2024 | 265.50 | 265.63 | 264.81 | 265.63 | 265.63 | 709 |
19 Jul 2024 | 266.18 | 268.98 | 264.08 | 264.51 | 264.51 | 175 |
18 Jul 2024 | 267.49 | 269.88 | 265.41 | 267.91 | 267.91 | 59 |
17 Jul 2024 | 266.01 | 269.22 | 263.88 | 269.22 | 269.22 | 294 |
16 Jul 2024 | 264.78 | 266.77 | 262.59 | 265.35 | 265.35 | 166 |
15 Jul 2024 | 265.00 | 265.47 | 255.28 | 264.17 | 264.17 | 238 |
12 Jul 2024 | 263.14 | 265.76 | 261.62 | 265.27 | 265.27 | 209 |
11 Jul 2024 | 258.60 | 261.63 | 258.17 | 261.33 | 261.33 | 187 |
10 Jul 2024 | 257.36 | 259.96 | 255.43 | 256.07 | 256.07 | 216 |
09 Jul 2024 | 260.01 | 261.13 | 257.70 | 257.71 | 257.71 | 337 |
08 Jul 2024 | 262.68 | 262.72 | 259.49 | 260.42 | 260.42 | 107 |
05 Jul 2024 | 259.85 | 261.42 | 259.04 | 261.13 | 261.13 | 88 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 265.50 | 265.50 | 260.78 | 260.78 | 260.78 | 49 |
02 Jul 2024 | 261.00 | 261.00 | 258.62 | 260.94 | 260.94 | 7 |
01 Jul 2024 | 264.66 | 264.78 | 260.57 | 260.64 | 260.64 | 47 |
28 Jun 2024 | 264.25 | 264.25 | 260.78 | 262.93 | 262.93 | 215 |
28 Jun 2024 | 0.88 Dividend | |||||
27 Jun 2024 | 263.31 | 264.83 | 261.51 | 261.51 | 260.63 | 210 |
26 Jun 2024 | 263.07 | 263.07 | 259.12 | 261.23 | 260.35 | 45,221 |
25 Jun 2024 | 266.13 | 266.13 | 263.05 | 263.12 | 262.23 | 40 |
24 Jun 2024 | 263.20 | 266.10 | 260.73 | 266.10 | 265.20 | 17 |
21 Jun 2024 | 259.89 | 260.89 | 257.80 | 260.58 | 259.70 | 43 |
20 Jun 2024 | 256.34 | 259.56 | 255.00 | 259.56 | 258.69 | 1,186 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 257.07 | 257.43 | 255.94 | 256.78 | 255.92 | 579 |
17 Jun 2024 | 255.16 | 255.30 | 255.16 | 255.30 | 254.44 | 72 |
14 Jun 2024 | 255.73 | 256.10 | 255.73 | 255.98 | 255.12 | 2 |
13 Jun 2024 | 254.55 | 254.97 | 253.62 | 253.62 | 252.77 | 178 |
12 Jun 2024 | 255.14 | 256.85 | 255.08 | 256.48 | 255.61 | 257 |
11 Jun 2024 | 253.92 | 256.02 | 253.20 | 255.93 | 255.07 | 115 |
10 Jun 2024 | 256.22 | 256.99 | 253.73 | 254.76 | 253.90 | 323 |
07 Jun 2024 | 255.06 | 256.79 | 254.48 | 256.30 | 255.44 | 20 |
06 Jun 2024 | 254.57 | 255.13 | 253.10 | 253.81 | 252.96 | 188 |
05 Jun 2024 | 255.28 | 258.19 | 252.66 | 254.46 | 253.60 | 133 |
04 Jun 2024 | 254.37 | 256.49 | 254.37 | 255.80 | 254.94 | 7,236 |
03 Jun 2024 | 257.97 | 257.97 | 253.46 | 254.59 | 253.73 | 26 |
31 May 2024 | 251.38 | 254.81 | 251.38 | 254.09 | 253.23 | 65 |
30 May 2024 | 248.57 | 251.92 | 248.20 | 251.92 | 251.07 | 34 |
29 May 2024 | 251.19 | 254.64 | 248.99 | 250.74 | 249.90 | 856 |
28 May 2024 | 250.80 | 254.13 | 250.50 | 250.98 | 250.14 | 161 |
24 May 2024 | 251.19 | 253.84 | 249.10 | 253.67 | 252.82 | 307 |
23 May 2024 | 256.02 | 256.02 | 251.98 | 251.98 | 251.13 | 23 |
22 May 2024 | 256.72 | 257.20 | 254.81 | 256.78 | 255.92 | 23 |
21 May 2024 | 254.27 | 255.25 | 253.05 | 254.58 | 253.72 | 17 |
20 May 2024 | 255.72 | 258.47 | 254.73 | 254.73 | 253.87 | 12 |
17 May 2024 | 255.66 | 258.47 | 255.66 | 257.33 | 256.46 | 4 |
16 May 2024 | 256.00 | 256.88 | 255.41 | 256.56 | 255.70 | 6 |
15 May 2024 | 253.76 | 255.99 | 252.89 | 255.11 | 254.25 | 544 |
14 May 2024 | 254.51 | 254.51 | 252.02 | 252.50 | 251.65 | 7 |
13 May 2024 | 255.99 | 257.58 | 255.02 | 255.21 | 254.35 | 12 |
10 May 2024 | 254.60 | 256.23 | 254.60 | 256.23 | 255.37 | 113 |
09 May 2024 | 255.00 | 255.00 | 252.93 | 254.67 | 253.81 | 5,413 |
08 May 2024 | 254.31 | 256.92 | 253.88 | 255.03 | 254.17 | 16 |
07 May 2024 | 253.43 | 255.99 | 253.43 | 254.29 | 253.43 | 9 |
03 May 2024 | 250.51 | 254.70 | 249.80 | 249.80 | 248.96 | 82 |
02 May 2024 | 253.88 | 256.47 | 251.81 | 251.81 | 250.96 | 347 |
01 May 2024 | 252.28 | 254.69 | 250.08 | 254.69 | 253.83 | 84 |
30 Apr 2024 | 250.02 | 253.36 | 250.02 | 252.52 | 251.67 | 17 |
29 Apr 2024 | 250.95 | 252.29 | 249.29 | 251.58 | 250.73 | 122 |
26 Apr 2024 | 254.11 | 256.72 | 248.31 | 248.31 | 247.47 | 125 |
25 Apr 2024 | 251.84 | 255.68 | 246.02 | 254.16 | 253.30 | 97 |
24 Apr 2024 | 263.42 | 264.52 | 261.85 | 264.43 | 263.54 | 163 |
23 Apr 2024 | 268.00 | 268.00 | 264.39 | 265.29 | 264.40 | 121 |
22 Apr 2024 | 266.00 | 266.09 | 263.50 | 266.04 | 265.14 | 82 |
19 Apr 2024 | 263.22 | 265.01 | 263.22 | 264.12 | 263.23 | 350 |
18 Apr 2024 | 259.53 | 264.29 | 259.53 | 263.06 | 262.17 | 49 |
17 Apr 2024 | 257.91 | 259.83 | 257.06 | 258.86 | 257.99 | 252 |
16 Apr 2024 | 258.27 | 260.08 | 257.98 | 258.03 | 257.16 | 300 |
15 Apr 2024 | 262.30 | 263.63 | 260.12 | 260.76 | 259.88 | 176 |
12 Apr 2024 | 259.92 | 261.50 | 258.76 | 260.11 | 259.23 | 195 |
11 Apr 2024 | 261.42 | 262.18 | 258.72 | 261.96 | 261.08 | 6 |
10 Apr 2024 | 262.21 | 265.77 | 262.21 | 264.78 | 263.89 | 7 |
09 Apr 2024 | 269.14 | 269.14 | 263.66 | 264.61 | 263.72 | 10 |
08 Apr 2024 | 269.61 | 270.30 | 267.48 | 268.59 | 267.69 | 75 |
05 Apr 2024 | 267.02 | 269.96 | 265.94 | 268.93 | 268.02 | 411 |
04 Apr 2024 | 268.94 | 271.33 | 268.94 | 269.62 | 268.71 | 594 |
03 Apr 2024 | 267.83 | 270.38 | 267.83 | 270.38 | 269.47 | 101 |
02 Apr 2024 | 272.97 | 273.56 | 271.25 | 271.25 | 270.33 | 251 |
28 Mar 2024 | 276.42 | 276.42 | 274.09 | 275.70 | 274.77 | 346 |
27 Mar 2024 | 275.14 | 275.14 | 272.85 | 274.05 | 273.13 | 49 |
27 Mar 2024 | 0.88 Dividend | |||||
26 Mar 2024 | 273.75 | 275.17 | 272.92 | 273.35 | 271.55 | 11 |
25 Mar 2024 | 275.75 | 275.75 | 273.33 | 274.14 | 272.34 | 14 |
22 Mar 2024 | 273.52 | 275.24 | 273.11 | 274.27 | 272.47 | 141 |
21 Mar 2024 | 273.60 | 275.18 | 272.01 | 273.09 | 271.29 | 287 |
20 Mar 2024 | 255.57 | 274.57 | 255.57 | 274.15 | 272.35 | 6 |
19 Mar 2024 | 275.71 | 275.72 | 273.01 | 273.01 | 271.22 | 24,521 |
18 Mar 2024 | 272.31 | 273.85 | 271.49 | 273.11 | 271.31 | 149 |
15 Mar 2024 | 274.00 | 275.90 | 271.48 | 272.46 | 270.67 | 66,983 |
14 Mar 2024 | 275.33 | 275.58 | 273.46 | 274.62 | 272.82 | 209 |
13 Mar 2024 | 275.05 | 275.50 | 273.12 | 273.54 | 271.74 | 30 |
12 Mar 2024 | 272.17 | 273.02 | 270.17 | 272.91 | 271.12 | 22 |
11 Mar 2024 | 274.86 | 275.99 | 270.69 | 272.30 | 270.51 | 151 |
08 Mar 2024 | 275.98 | 275.98 | 273.39 | 274.51 | 272.71 | 66 |
07 Mar 2024 | 274.88 | 275.85 | 273.13 | 274.98 | 273.17 | 152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |