Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 270.73 | 272.32 | 266.77 | 271.74 | 271.74 | 615,500 |
25 Jul 2024 | 263.05 | 273.68 | 262.70 | 267.53 | 267.53 | 649,500 |
24 Jul 2024 | 263.72 | 265.52 | 260.11 | 260.89 | 260.89 | 641,200 |
23 Jul 2024 | 269.00 | 269.88 | 264.36 | 264.99 | 264.99 | 510,300 |
22 Jul 2024 | 262.90 | 270.25 | 260.45 | 269.62 | 269.62 | 796,200 |
19 Jul 2024 | 264.67 | 268.62 | 259.88 | 260.30 | 260.30 | 1,301,000 |
18 Jul 2024 | 264.54 | 276.69 | 261.14 | 264.19 | 264.19 | 1,335,200 |
17 Jul 2024 | 263.37 | 264.70 | 259.18 | 259.25 | 259.25 | 942,100 |
16 Jul 2024 | 260.00 | 264.82 | 258.04 | 264.60 | 264.60 | 651,200 |
15 Jul 2024 | 258.86 | 262.62 | 257.46 | 258.97 | 258.97 | 586,500 |
12 Jul 2024 | 254.80 | 260.29 | 252.38 | 257.97 | 257.97 | 640,500 |
11 Jul 2024 | 243.93 | 253.19 | 243.58 | 252.89 | 252.89 | 886,700 |
10 Jul 2024 | 240.92 | 241.43 | 237.55 | 239.86 | 239.86 | 747,200 |
09 Jul 2024 | 242.54 | 242.54 | 238.21 | 240.26 | 240.26 | 467,900 |
08 Jul 2024 | 243.00 | 243.70 | 238.47 | 241.30 | 241.30 | 483,700 |
05 Jul 2024 | 238.02 | 242.31 | 237.78 | 242.24 | 242.24 | 343,900 |
03 Jul 2024 | 240.48 | 243.58 | 239.03 | 240.41 | 240.41 | 313,000 |
02 Jul 2024 | 238.09 | 240.17 | 236.40 | 239.96 | 239.96 | 544,400 |
01 Jul 2024 | 242.06 | 242.52 | 233.71 | 236.42 | 236.42 | 618,100 |
28 Jun 2024 | 240.83 | 245.71 | 240.28 | 242.46 | 242.46 | 2,018,500 |
27 Jun 2024 | 238.02 | 240.24 | 236.06 | 239.81 | 239.81 | 508,400 |
26 Jun 2024 | 235.71 | 237.12 | 233.29 | 236.75 | 236.75 | 607,300 |
25 Jun 2024 | 241.04 | 241.46 | 237.20 | 237.48 | 237.48 | 556,400 |
24 Jun 2024 | 239.72 | 242.86 | 238.41 | 240.33 | 240.33 | 890,800 |
21 Jun 2024 | 239.64 | 240.49 | 236.59 | 239.74 | 239.74 | 1,535,700 |
20 Jun 2024 | 240.97 | 242.40 | 237.07 | 239.77 | 239.77 | 1,257,900 |
18 Jun 2024 | 237.63 | 242.53 | 236.35 | 241.80 | 241.80 | 691,600 |
17 Jun 2024 | 240.00 | 241.64 | 238.25 | 239.05 | 239.05 | 1,052,300 |
14 Jun 2024 | 243.24 | 243.60 | 238.72 | 241.61 | 241.61 | 523,300 |
13 Jun 2024 | 243.48 | 245.62 | 242.15 | 245.20 | 245.20 | 692,000 |
12 Jun 2024 | 237.72 | 252.17 | 235.59 | 243.72 | 243.72 | 908,600 |
11 Jun 2024 | 231.70 | 236.62 | 230.04 | 230.45 | 230.45 | 869,600 |
10 Jun 2024 | 232.33 | 233.11 | 230.77 | 232.75 | 232.75 | 693,800 |
07 Jun 2024 | 236.62 | 237.78 | 231.29 | 233.28 | 233.28 | 711,700 |
06 Jun 2024 | 241.35 | 242.64 | 238.02 | 239.02 | 239.02 | 469,800 |
05 Jun 2024 | 235.56 | 241.65 | 234.32 | 241.30 | 241.30 | 753,100 |
04 Jun 2024 | 230.83 | 234.89 | 230.13 | 234.62 | 234.62 | 493,800 |
03 Jun 2024 | 231.82 | 232.60 | 228.61 | 231.14 | 231.14 | 476,800 |
31 May 2024 | 230.10 | 231.69 | 227.36 | 231.39 | 231.39 | 801,600 |
30 May 2024 | 230.17 | 231.00 | 227.72 | 229.59 | 229.59 | 561,100 |
29 May 2024 | 233.44 | 234.95 | 230.03 | 230.86 | 230.86 | 861,600 |
28 May 2024 | 238.59 | 239.80 | 235.43 | 236.51 | 236.51 | 777,800 |
24 May 2024 | 240.25 | 240.96 | 234.24 | 240.02 | 240.02 | 612,900 |
23 May 2024 | 243.00 | 243.00 | 235.27 | 237.16 | 237.16 | 712,400 |
23 May 2024 | 0.39 Dividend | |||||
22 May 2024 | 238.00 | 242.98 | 236.10 | 242.11 | 241.72 | 860,100 |
21 May 2024 | 248.88 | 250.19 | 235.47 | 238.05 | 237.67 | 1,785,600 |
20 May 2024 | 248.65 | 253.44 | 248.65 | 251.69 | 251.28 | 530,700 |
17 May 2024 | 250.40 | 250.46 | 247.35 | 248.75 | 248.35 | 586,500 |
16 May 2024 | 250.48 | 251.78 | 248.93 | 249.94 | 249.54 | 576,200 |
15 May 2024 | 250.63 | 254.96 | 250.63 | 251.30 | 250.90 | 747,800 |
14 May 2024 | 247.26 | 249.96 | 245.57 | 247.37 | 246.97 | 893,200 |
13 May 2024 | 243.48 | 246.16 | 241.82 | 244.73 | 244.34 | 619,800 |
10 May 2024 | 241.24 | 243.26 | 239.03 | 241.59 | 241.20 | 747,500 |
09 May 2024 | 234.57 | 240.37 | 233.59 | 239.22 | 238.83 | 764,100 |
08 May 2024 | 235.07 | 237.10 | 233.82 | 234.30 | 233.92 | 519,700 |
07 May 2024 | 232.60 | 239.13 | 232.60 | 236.74 | 236.36 | 901,500 |
06 May 2024 | 230.01 | 234.03 | 229.00 | 231.34 | 230.97 | 792,200 |
03 May 2024 | 229.48 | 233.77 | 226.49 | 227.05 | 226.68 | 731,000 |
02 May 2024 | 222.51 | 225.19 | 218.91 | 224.50 | 224.14 | 535,100 |
01 May 2024 | 220.09 | 226.02 | 218.42 | 220.67 | 220.31 | 975,600 |
30 Apr 2024 | 224.33 | 226.76 | 220.00 | 220.19 | 219.84 | 793,000 |
29 Apr 2024 | 224.54 | 226.61 | 223.06 | 225.52 | 225.16 | 600,000 |
26 Apr 2024 | 226.79 | 227.90 | 223.20 | 223.42 | 223.06 | 880,100 |
25 Apr 2024 | 223.45 | 227.78 | 220.50 | 226.28 | 225.92 | 1,193,900 |
24 Apr 2024 | 224.61 | 227.75 | 221.53 | 225.71 | 225.35 | 1,239,600 |
23 Apr 2024 | 219.14 | 225.47 | 219.14 | 224.46 | 224.10 | 1,007,500 |
22 Apr 2024 | 220.39 | 221.33 | 215.32 | 218.93 | 218.58 | 2,071,900 |
19 Apr 2024 | 216.63 | 218.21 | 213.06 | 216.20 | 215.85 | 2,083,200 |
18 Apr 2024 | 215.63 | 231.41 | 213.02 | 217.51 | 217.16 | 3,635,700 |
17 Apr 2024 | 241.07 | 242.88 | 237.59 | 237.68 | 237.30 | 1,616,400 |
16 Apr 2024 | 242.12 | 242.12 | 238.04 | 238.57 | 238.19 | 1,058,400 |
15 Apr 2024 | 250.05 | 250.62 | 240.61 | 242.92 | 242.53 | 897,600 |
12 Apr 2024 | 246.47 | 248.18 | 244.01 | 246.99 | 246.59 | 699,100 |
11 Apr 2024 | 251.18 | 251.66 | 246.63 | 249.22 | 248.82 | 594,500 |
10 Apr 2024 | 254.10 | 254.10 | 247.26 | 248.49 | 248.09 | 1,100,900 |
09 Apr 2024 | 261.55 | 263.21 | 259.25 | 262.74 | 262.32 | 670,400 |
08 Apr 2024 | 257.03 | 259.31 | 256.64 | 259.03 | 258.61 | 561,400 |
05 Apr 2024 | 251.13 | 256.47 | 250.01 | 256.15 | 255.74 | 588,100 |
04 Apr 2024 | 258.77 | 260.51 | 251.94 | 252.04 | 251.63 | 469,400 |
03 Apr 2024 | 252.95 | 257.61 | 252.95 | 255.89 | 255.48 | 658,900 |
02 Apr 2024 | 257.00 | 257.54 | 250.15 | 255.70 | 255.29 | 832,100 |
01 Apr 2024 | 267.98 | 270.00 | 260.64 | 260.73 | 260.31 | 491,500 |
28 Mar 2024 | 263.61 | 268.05 | 263.61 | 267.52 | 267.09 | 706,500 |
27 Mar 2024 | 263.32 | 263.32 | 260.05 | 262.40 | 261.98 | 745,300 |
26 Mar 2024 | 262.43 | 262.68 | 260.00 | 260.47 | 260.05 | 526,800 |
25 Mar 2024 | 263.95 | 264.54 | 260.96 | 261.06 | 260.64 | 658,600 |
22 Mar 2024 | 266.37 | 266.84 | 261.19 | 264.16 | 263.73 | 512,300 |
21 Mar 2024 | 266.68 | 274.75 | 265.69 | 265.98 | 265.55 | 979,800 |
20 Mar 2024 | 260.22 | 264.82 | 259.25 | 264.69 | 264.26 | 502,000 |
19 Mar 2024 | 254.45 | 260.09 | 253.35 | 259.84 | 259.42 | 515,400 |
18 Mar 2024 | 255.11 | 255.98 | 252.73 | 255.07 | 254.66 | 532,200 |
15 Mar 2024 | 252.57 | 256.87 | 251.24 | 252.94 | 252.53 | 1,286,300 |
14 Mar 2024 | 260.68 | 261.52 | 253.84 | 256.71 | 256.30 | 693,500 |
13 Mar 2024 | 267.78 | 268.90 | 261.65 | 261.78 | 261.36 | 884,900 |
12 Mar 2024 | 262.53 | 268.96 | 261.91 | 268.19 | 267.76 | 489,800 |
11 Mar 2024 | 270.00 | 270.23 | 262.98 | 263.15 | 262.73 | 638,000 |
08 Mar 2024 | 272.15 | 272.97 | 268.08 | 270.00 | 269.57 | 952,200 |
07 Mar 2024 | 266.95 | 271.19 | 265.11 | 270.95 | 270.51 | 774,200 |
06 Mar 2024 | 262.80 | 267.26 | 261.68 | 264.50 | 264.07 | 530,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |