Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 170.83 | 173.91 | 169.26 | 173.05 | 173.05 | 233,000 |
25 Jul 2024 | 170.53 | 172.83 | 169.38 | 169.59 | 169.59 | 278,400 |
24 Jul 2024 | 173.21 | 173.64 | 169.65 | 169.88 | 169.88 | 218,800 |
23 Jul 2024 | 169.68 | 172.69 | 169.12 | 172.45 | 172.45 | 319,800 |
22 Jul 2024 | 169.24 | 170.89 | 168.65 | 169.41 | 169.41 | 299,800 |
19 Jul 2024 | 172.81 | 172.81 | 168.65 | 169.79 | 169.79 | 386,700 |
18 Jul 2024 | 171.78 | 176.68 | 171.78 | 172.32 | 172.32 | 292,600 |
17 Jul 2024 | 170.46 | 174.13 | 170.21 | 171.90 | 171.90 | 395,200 |
16 Jul 2024 | 170.46 | 171.82 | 169.59 | 170.24 | 170.24 | 322,500 |
15 Jul 2024 | 168.73 | 171.92 | 167.75 | 171.11 | 171.11 | 315,000 |
12 Jul 2024 | 167.31 | 169.17 | 165.67 | 168.15 | 168.15 | 300,500 |
11 Jul 2024 | 165.02 | 166.66 | 164.94 | 166.54 | 166.54 | 246,000 |
10 Jul 2024 | 162.12 | 164.87 | 162.12 | 164.80 | 164.80 | 282,700 |
09 Jul 2024 | 161.19 | 163.44 | 160.33 | 161.61 | 161.61 | 335,700 |
08 Jul 2024 | 160.12 | 163.21 | 160.12 | 161.40 | 161.40 | 521,100 |
05 Jul 2024 | 163.11 | 163.54 | 160.46 | 161.28 | 161.28 | 815,000 |
03 Jul 2024 | 165.42 | 166.75 | 163.83 | 163.93 | 163.93 | 204,200 |
02 Jul 2024 | 165.45 | 166.38 | 164.48 | 165.85 | 165.85 | 326,000 |
01 Jul 2024 | 166.56 | 168.18 | 164.98 | 166.89 | 166.89 | 462,400 |
28 Jun 2024 | 167.33 | 168.88 | 165.65 | 166.25 | 166.25 | 584,400 |
27 Jun 2024 | 164.52 | 167.95 | 164.52 | 167.26 | 167.26 | 287,300 |
26 Jun 2024 | 165.62 | 165.62 | 163.97 | 164.81 | 164.81 | 224,500 |
25 Jun 2024 | 169.50 | 169.97 | 166.45 | 166.57 | 166.57 | 279,000 |
24 Jun 2024 | 168.74 | 170.32 | 168.63 | 169.24 | 169.24 | 312,300 |
21 Jun 2024 | 169.99 | 170.03 | 167.07 | 168.74 | 168.74 | 459,100 |
20 Jun 2024 | 168.15 | 170.00 | 167.43 | 169.60 | 169.60 | 262,700 |
18 Jun 2024 | 167.59 | 169.55 | 167.59 | 168.37 | 168.37 | 239,900 |
17 Jun 2024 | 165.88 | 168.32 | 165.20 | 167.99 | 167.99 | 237,000 |
14 Jun 2024 | 166.59 | 167.41 | 165.05 | 165.54 | 165.54 | 360,500 |
13 Jun 2024 | 168.38 | 168.87 | 167.06 | 168.12 | 168.12 | 349,200 |
12 Jun 2024 | 169.80 | 170.21 | 168.04 | 168.96 | 168.96 | 210,900 |
11 Jun 2024 | 171.67 | 171.92 | 168.35 | 169.60 | 169.60 | 256,700 |
10 Jun 2024 | 172.18 | 173.57 | 171.89 | 172.58 | 172.58 | 297,200 |
10 Jun 2024 | 0.72 Dividend | |||||
07 Jun 2024 | 173.10 | 174.59 | 172.45 | 173.34 | 172.62 | 326,000 |
06 Jun 2024 | 172.55 | 173.77 | 171.58 | 172.52 | 171.80 | 212,100 |
05 Jun 2024 | 171.71 | 173.42 | 170.32 | 172.45 | 171.73 | 395,600 |
04 Jun 2024 | 171.01 | 172.64 | 170.49 | 171.80 | 171.09 | 344,600 |
03 Jun 2024 | 173.04 | 175.00 | 172.24 | 172.49 | 171.77 | 346,200 |
31 May 2024 | 171.00 | 173.50 | 170.60 | 173.47 | 172.75 | 810,100 |
30 May 2024 | 169.29 | 171.22 | 168.08 | 170.57 | 169.86 | 336,100 |
29 May 2024 | 168.27 | 171.34 | 168.00 | 169.05 | 168.35 | 624,200 |
28 May 2024 | 168.86 | 168.92 | 167.82 | 168.57 | 167.87 | 387,900 |
24 May 2024 | 167.33 | 169.02 | 166.84 | 168.99 | 168.29 | 353,800 |
23 May 2024 | 169.51 | 170.71 | 166.24 | 166.71 | 166.02 | 317,600 |
22 May 2024 | 170.85 | 171.32 | 168.74 | 169.51 | 168.81 | 244,400 |
21 May 2024 | 172.26 | 173.01 | 170.90 | 171.38 | 170.67 | 247,800 |
20 May 2024 | 175.50 | 175.75 | 171.22 | 172.19 | 171.47 | 292,600 |
17 May 2024 | 176.53 | 176.56 | 175.17 | 175.60 | 174.87 | 372,800 |
16 May 2024 | 176.66 | 176.99 | 175.35 | 175.48 | 174.75 | 307,300 |
15 May 2024 | 177.12 | 177.81 | 174.00 | 175.47 | 174.74 | 375,600 |
14 May 2024 | 176.31 | 178.31 | 176.20 | 177.33 | 176.59 | 339,000 |
13 May 2024 | 176.38 | 179.81 | 175.88 | 176.35 | 175.62 | 327,600 |
10 May 2024 | 180.00 | 180.00 | 175.14 | 176.50 | 175.77 | 428,500 |
09 May 2024 | 177.32 | 179.91 | 175.97 | 179.29 | 178.55 | 299,300 |
08 May 2024 | 182.21 | 183.75 | 171.12 | 176.54 | 175.81 | 685,800 |
07 May 2024 | 180.65 | 181.38 | 177.99 | 178.58 | 177.84 | 457,800 |
06 May 2024 | 177.31 | 180.52 | 176.46 | 180.49 | 179.74 | 392,300 |
03 May 2024 | 174.48 | 176.97 | 172.23 | 176.08 | 175.35 | 300,800 |
02 May 2024 | 175.95 | 176.39 | 173.47 | 174.62 | 173.89 | 249,900 |
01 May 2024 | 174.70 | 177.08 | 174.49 | 174.65 | 173.92 | 309,000 |
30 Apr 2024 | 175.32 | 175.80 | 173.79 | 174.40 | 173.68 | 344,700 |
29 Apr 2024 | 172.58 | 175.84 | 172.58 | 175.32 | 174.59 | 375,700 |
26 Apr 2024 | 172.92 | 173.64 | 171.19 | 172.88 | 172.16 | 289,200 |
25 Apr 2024 | 176.78 | 177.81 | 172.91 | 173.64 | 172.92 | 315,500 |
24 Apr 2024 | 175.04 | 177.38 | 175.04 | 177.05 | 176.31 | 297,200 |
23 Apr 2024 | 174.98 | 176.58 | 174.58 | 176.31 | 175.58 | 264,200 |
22 Apr 2024 | 174.73 | 175.44 | 173.65 | 174.60 | 173.87 | 323,600 |
19 Apr 2024 | 171.88 | 173.88 | 171.45 | 173.83 | 173.11 | 259,500 |
18 Apr 2024 | 171.02 | 172.09 | 170.46 | 170.89 | 170.18 | 238,500 |
17 Apr 2024 | 171.19 | 171.38 | 169.78 | 170.08 | 169.37 | 270,900 |
16 Apr 2024 | 173.08 | 173.80 | 170.89 | 171.10 | 170.39 | 325,000 |
15 Apr 2024 | 175.99 | 176.89 | 172.32 | 172.59 | 171.87 | 259,300 |
12 Apr 2024 | 173.19 | 174.42 | 172.49 | 174.19 | 173.47 | 252,500 |
11 Apr 2024 | 176.98 | 176.98 | 173.62 | 173.62 | 172.90 | 237,300 |
10 Apr 2024 | 178.25 | 179.79 | 176.96 | 177.49 | 176.75 | 229,600 |
09 Apr 2024 | 181.60 | 182.47 | 177.47 | 178.80 | 178.06 | 290,100 |
08 Apr 2024 | 179.77 | 182.90 | 178.57 | 181.25 | 180.50 | 306,700 |
05 Apr 2024 | 180.44 | 181.05 | 178.52 | 179.85 | 179.10 | 355,500 |
04 Apr 2024 | 186.34 | 186.34 | 179.01 | 179.34 | 178.60 | 559,800 |
03 Apr 2024 | 186.40 | 187.29 | 184.94 | 184.97 | 184.20 | 271,300 |
02 Apr 2024 | 187.82 | 188.98 | 186.22 | 186.62 | 185.84 | 338,600 |
01 Apr 2024 | 187.25 | 188.65 | 186.21 | 187.22 | 186.44 | 323,000 |
28 Mar 2024 | 187.56 | 189.48 | 187.38 | 188.24 | 187.46 | 339,600 |
27 Mar 2024 | 184.89 | 187.44 | 184.51 | 187.41 | 186.63 | 320,200 |
26 Mar 2024 | 181.32 | 185.43 | 181.32 | 183.27 | 182.51 | 352,700 |
25 Mar 2024 | 180.23 | 182.73 | 180.23 | 181.49 | 180.74 | 462,500 |
22 Mar 2024 | 179.71 | 180.31 | 178.89 | 179.68 | 178.93 | 227,700 |
21 Mar 2024 | 180.55 | 181.44 | 178.09 | 179.54 | 178.79 | 376,600 |
20 Mar 2024 | 178.82 | 181.18 | 178.41 | 180.61 | 179.86 | 367,200 |
19 Mar 2024 | 179.15 | 179.82 | 178.05 | 179.26 | 178.52 | 315,800 |
18 Mar 2024 | 180.84 | 181.46 | 178.00 | 178.39 | 177.65 | 290,100 |
15 Mar 2024 | 178.76 | 181.33 | 178.76 | 181.16 | 180.41 | 715,100 |
14 Mar 2024 | 180.33 | 180.82 | 178.82 | 179.82 | 179.07 | 366,900 |
13 Mar 2024 | 181.71 | 182.02 | 180.49 | 181.51 | 180.76 | 302,900 |
12 Mar 2024 | 178.66 | 181.13 | 178.10 | 181.12 | 180.37 | 290,100 |
11 Mar 2024 | 178.03 | 178.62 | 176.46 | 178.35 | 177.61 | 299,400 |
08 Mar 2024 | 178.35 | 179.42 | 177.43 | 178.51 | 177.77 | 195,400 |
07 Mar 2024 | 179.78 | 180.43 | 178.26 | 178.91 | 178.17 | 208,300 |
06 Mar 2024 | 179.81 | 181.00 | 178.05 | 179.84 | 179.09 | 407,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |