Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 196.85 | 199.90 | 196.85 | 199.13 | 199.13 | 29,566 |
25 Jul 2024 | 198.85 | 198.85 | 195.30 | 196.71 | 196.71 | 927,723 |
24 Jul 2024 | 196.20 | 203.40 | 196.20 | 198.62 | 198.62 | 2,808,802 |
23 Jul 2024 | 201.50 | 203.30 | 198.95 | 201.30 | 201.30 | 1,460,621 |
22 Jul 2024 | 202.70 | 203.90 | 201.80 | 202.67 | 202.67 | 2,098,041 |
19 Jul 2024 | 217.00 | 217.00 | 203.00 | 204.75 | 204.75 | 166,603 |
18 Jul 2024 | 212.60 | 217.10 | 212.40 | 216.50 | 216.50 | 117,994 |
17 Jul 2024 | 212.80 | 214.20 | 210.30 | 214.10 | 214.10 | 1,907,380 |
16 Jul 2024 | 212.20 | 214.10 | 210.30 | 214.10 | 214.10 | 24,141 |
15 Jul 2024 | 213.70 | 214.70 | 212.20 | 213.90 | 213.90 | 24,419 |
12 Jul 2024 | 210.00 | 216.40 | 209.50 | 215.60 | 215.60 | 22,362 |
11 Jul 2024 | 208.50 | 210.90 | 206.60 | 210.30 | 210.30 | 78,689 |
10 Jul 2024 | 207.20 | 208.20 | 206.60 | 206.90 | 206.90 | 32,145 |
09 Jul 2024 | 208.00 | 209.10 | 207.40 | 207.90 | 207.90 | 10,038 |
08 Jul 2024 | 209.20 | 210.50 | 208.00 | 209.10 | 209.10 | 72,552 |
05 Jul 2024 | 213.30 | 213.70 | 209.30 | 211.00 | 211.00 | 16,808 |
04 Jul 2024 | 210.20 | 213.10 | 210.20 | 211.99 | 211.99 | 19,402 |
03 Jul 2024 | 210.40 | 211.30 | 209.30 | 210.19 | 210.19 | 48,974 |
02 Jul 2024 | 208.90 | 210.10 | 207.00 | 208.66 | 208.66 | 53,914 |
01 Jul 2024 | 217.00 | 217.00 | 209.00 | 211.32 | 211.32 | 361,019 |
28 Jun 2024 | 211.90 | 213.50 | 209.90 | 210.82 | 210.82 | 64,366 |
27 Jun 2024 | 213.40 | 213.60 | 211.50 | 212.42 | 212.42 | 599,330 |
26 Jun 2024 | 215.90 | 216.40 | 211.50 | 213.80 | 213.80 | 2,626,224 |
25 Jun 2024 | 215.80 | 216.10 | 212.40 | 214.04 | 214.04 | 53,783 |
24 Jun 2024 | 211.70 | 217.60 | 210.60 | 214.05 | 214.05 | 73,826 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 212.90 | 216.70 | 212.70 | 215.90 | 215.90 | 106,928 |
19 Jun 2024 | 211.30 | 212.90 | 211.00 | 212.41 | 212.41 | 45,737 |
18 Jun 2024 | 208.80 | 211.30 | 207.30 | 209.07 | 209.07 | 73,483 |
17 Jun 2024 | 212.90 | 213.10 | 209.60 | 210.50 | 210.50 | 1,205,144 |
14 Jun 2024 | 213.40 | 214.00 | 211.20 | 212.94 | 212.94 | 48,633 |
13 Jun 2024 | 219.40 | 220.40 | 216.00 | 217.71 | 217.71 | 1,495,304 |
12 Jun 2024 | 216.30 | 220.60 | 215.20 | 219.00 | 219.00 | 56,525 |
11 Jun 2024 | 216.70 | 218.40 | 213.00 | 214.09 | 214.09 | 753,419 |
10 Jun 2024 | 216.60 | 217.40 | 214.90 | 216.00 | 216.00 | 15,936 |
07 Jun 2024 | 217.60 | 219.10 | 216.50 | 218.10 | 218.10 | 19,370 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 217.50 | 218.40 | 216.50 | 216.50 | 216.50 | 128,089 |
04 Jun 2024 | 215.80 | 216.30 | 214.40 | 215.10 | 215.10 | 914,943 |
03 Jun 2024 | 219.20 | 219.80 | 216.10 | 216.20 | 216.20 | 43,372 |
31 May 2024 | 217.20 | 218.70 | 217.10 | 218.70 | 218.70 | 1,305,029 |
30 May 2024 | 217.80 | 218.80 | 215.80 | 217.37 | 217.37 | 496,198 |
29 May 2024 | 222.20 | 222.70 | 218.40 | 220.00 | 220.00 | 72,492 |
28 May 2024 | 224.70 | 225.50 | 222.10 | 223.00 | 223.00 | 57,386 |
24 May 2024 | 222.30 | 225.20 | 222.30 | 224.77 | 224.77 | 3,116,718 |
23 May 2024 | 225.60 | 227.10 | 222.40 | 224.20 | 224.20 | 18,145 |
22 May 2024 | 229.90 | 230.40 | 225.40 | 225.40 | 225.40 | 516,592 |
21 May 2024 | 230.30 | 231.00 | 228.00 | 230.20 | 230.20 | 137,188 |
20 May 2024 | 219.10 | 232.10 | 218.90 | 232.10 | 232.10 | 527,856 |
17 May 2024 | 215.10 | 218.20 | 214.20 | 217.70 | 217.70 | 8,479 |
16 May 2024 | 216.60 | 218.40 | 214.90 | 215.50 | 215.50 | 837,126 |
15 May 2024 | 217.10 | 219.20 | 215.60 | 218.40 | 218.40 | 23,311 |
15 May 2024 | 1.9 Dividend | |||||
14 May 2024 | 218.50 | 218.50 | 215.10 | 216.06 | 214.16 | 27,752 |
13 May 2024 | 218.20 | 218.70 | 216.20 | 216.40 | 214.50 | 17,070 |
10 May 2024 | 216.20 | 218.30 | 215.20 | 216.96 | 215.06 | 1,033,129 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 211.00 | 214.60 | 210.80 | 214.35 | 212.46 | 109,248 |
07 May 2024 | 207.00 | 211.70 | 206.00 | 211.70 | 209.84 | 1,691,975 |
03 May 2024 | 204.80 | 206.40 | 204.50 | 205.21 | 203.40 | 279,489 |
02 May 2024 | 204.50 | 208.20 | 204.50 | 205.40 | 203.59 | 1,058,514 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 207.10 | 207.70 | 205.20 | 206.80 | 204.98 | 3,348,454 |
29 Apr 2024 | 205.40 | 208.00 | 204.20 | 206.50 | 204.68 | 10,740 |
26 Apr 2024 | 204.60 | 206.40 | 203.70 | 204.90 | 203.10 | 219,430 |
25 Apr 2024 | 204.60 | 205.60 | 201.90 | 204.07 | 202.27 | 596,763 |
24 Apr 2024 | 206.40 | 212.00 | 202.90 | 205.48 | 203.67 | 1,918,063 |
23 Apr 2024 | 200.00 | 208.60 | 200.00 | 205.86 | 204.05 | 1,320,595 |
22 Apr 2024 | 212.50 | 212.70 | 203.00 | 208.50 | 206.67 | 1,841,484 |
19 Apr 2024 | 209.40 | 212.41 | 209.00 | 210.00 | 208.15 | 250,713 |
18 Apr 2024 | 214.40 | 215.44 | 211.20 | 211.95 | 210.08 | 702,867 |
17 Apr 2024 | 214.40 | 216.00 | 209.60 | 215.59 | 213.69 | 3,891,529 |
16 Apr 2024 | 210.90 | 212.60 | 209.58 | 210.08 | 208.23 | 60,903 |
15 Apr 2024 | 214.60 | 218.96 | 214.00 | 218.12 | 216.20 | 463,032 |
12 Apr 2024 | 215.20 | 217.90 | 213.66 | 213.67 | 211.79 | 777,937 |
11 Apr 2024 | 216.20 | 219.10 | 212.60 | 213.44 | 211.56 | 526,063 |
10 Apr 2024 | 219.30 | 220.70 | 216.00 | 218.03 | 216.12 | 646,172 |
09 Apr 2024 | 215.80 | 220.10 | 215.80 | 217.87 | 215.95 | 254,756 |
08 Apr 2024 | 206.70 | 218.10 | 206.70 | 216.60 | 214.70 | 396,758 |
05 Apr 2024 | 208.10 | 213.70 | 208.10 | 212.78 | 210.91 | 245,201 |
04 Apr 2024 | 207.00 | 212.00 | 206.50 | 211.90 | 210.04 | 3,327,990 |
03 Apr 2024 | 203.70 | 207.20 | 203.00 | 206.24 | 204.43 | 75,656 |
02 Apr 2024 | 203.20 | 207.40 | 203.20 | 204.46 | 202.66 | 585,419 |
28 Mar 2024 | 204.20 | 204.90 | 201.10 | 201.10 | 199.33 | 72,016 |
27 Mar 2024 | 204.80 | 204.80 | 201.70 | 204.00 | 202.21 | 236,853 |
26 Mar 2024 | 203.60 | 204.30 | 201.70 | 203.50 | 201.71 | 654,849 |
25 Mar 2024 | 208.00 | 208.40 | 203.70 | 203.85 | 202.06 | 742,649 |
22 Mar 2024 | 206.40 | 210.50 | 206.40 | 208.43 | 206.59 | 709,566 |
21 Mar 2024 | 205.00 | 207.50 | 203.70 | 205.81 | 204.00 | 146,081 |
20 Mar 2024 | 201.20 | 204.00 | 199.05 | 201.40 | 199.63 | 259,252 |
19 Mar 2024 | 204.60 | 204.60 | 197.00 | 201.40 | 199.63 | 227,801 |
18 Mar 2024 | 206.70 | 207.30 | 202.60 | 203.27 | 201.48 | 190,314 |
15 Mar 2024 | 205.80 | 207.90 | 203.30 | 207.29 | 205.47 | 572,041 |
14 Mar 2024 | 204.10 | 206.00 | 203.60 | 204.52 | 202.72 | 633,536 |
13 Mar 2024 | 199.30 | 204.10 | 198.20 | 203.96 | 202.17 | 568,459 |
12 Mar 2024 | 197.85 | 200.30 | 196.90 | 196.90 | 195.17 | 558,607 |
11 Mar 2024 | 195.40 | 196.20 | 194.40 | 196.10 | 194.38 | 870,188 |
08 Mar 2024 | 196.10 | 197.95 | 195.20 | 195.20 | 193.48 | 454,555 |
07 Mar 2024 | 195.95 | 196.35 | 193.60 | 194.85 | 193.14 | 124,823 |
06 Mar 2024 | 191.95 | 197.20 | 191.35 | 194.81 | 193.10 | 648,378 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |