Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 208.57 | 210.20 | 208.36 | 210.00 | 210.00 | 13,025 |
24 Jun 2024 | 211.85 | 212.33 | 205.40 | 207.72 | 207.72 | 42,438 |
21 Jun 2024 | 212.00 | 212.33 | 211.50 | 211.75 | 211.75 | 14,956 |
20 Jun 2024 | 211.73 | 212.41 | 211.15 | 211.50 | 211.50 | 14,340 |
19 Jun 2024 | 212.90 | 212.90 | 211.00 | 211.40 | 211.40 | 19,604 |
18 Jun 2024 | 211.54 | 212.99 | 211.18 | 212.31 | 212.31 | 9,650 |
17 Jun 2024 | 211.71 | 213.71 | 210.00 | 211.67 | 211.67 | 19,036 |
14 Jun 2024 | 211.30 | 212.00 | 211.20 | 211.60 | 211.60 | 15,520 |
13 Jun 2024 | 212.71 | 212.85 | 210.03 | 211.01 | 211.01 | 22,690 |
12 Jun 2024 | 213.00 | 213.37 | 212.25 | 212.70 | 212.70 | 14,614 |
11 Jun 2024 | 212.70 | 213.99 | 212.30 | 212.88 | 212.88 | 11,400 |
10 Jun 2024 | 212.26 | 212.99 | 212.13 | 212.68 | 212.68 | 19,025 |
07 Jun 2024 | 212.80 | 212.90 | 212.10 | 212.21 | 212.21 | 14,940 |
06 Jun 2024 | 214.49 | 214.92 | 212.03 | 213.00 | 213.00 | 22,606 |
05 Jun 2024 | 215.50 | 215.99 | 213.67 | 214.18 | 214.18 | 19,048 |
04 Jun 2024 | 216.80 | 217.50 | 215.00 | 215.00 | 215.00 | 20,037 |
03 Jun 2024 | 218.31 | 218.65 | 215.65 | 216.80 | 216.80 | 23,558 |
03 Jun 2024 | 1.75 Dividend | |||||
31 May 2024 | 218.59 | 219.44 | 218.00 | 218.50 | 216.75 | 24,896 |
29 May 2024 | 218.50 | 218.98 | 217.99 | 218.59 | 216.84 | 16,542 |
28 May 2024 | 218.00 | 218.80 | 217.80 | 218.50 | 216.75 | 17,524 |
27 May 2024 | 219.09 | 219.39 | 217.45 | 218.00 | 216.25 | 18,035 |
24 May 2024 | 219.50 | 219.70 | 218.25 | 219.09 | 217.34 | 22,325 |
23 May 2024 | 219.88 | 220.00 | 219.20 | 219.45 | 217.69 | 14,434 |
22 May 2024 | 219.93 | 220.18 | 219.15 | 219.66 | 217.90 | 15,935 |
21 May 2024 | 219.50 | 220.52 | 219.50 | 219.58 | 217.82 | 19,077 |
20 May 2024 | 219.70 | 219.92 | 219.50 | 219.50 | 217.74 | 17,613 |
17 May 2024 | 220.01 | 220.53 | 219.52 | 219.60 | 217.84 | 16,733 |
16 May 2024 | 219.60 | 220.47 | 219.59 | 220.00 | 218.24 | 19,817 |
15 May 2024 | 219.86 | 220.44 | 219.36 | 219.59 | 217.83 | 19,004 |
14 May 2024 | 219.29 | 219.68 | 219.01 | 219.42 | 217.66 | 33,946 |
13 May 2024 | 221.00 | 221.18 | 219.04 | 219.37 | 217.61 | 23,447 |
10 May 2024 | 220.36 | 221.00 | 220.13 | 220.75 | 218.98 | 22,061 |
09 May 2024 | 220.99 | 220.99 | 220.10 | 220.36 | 218.60 | 14,908 |
08 May 2024 | 221.00 | 221.20 | 220.61 | 220.99 | 219.22 | 18,193 |
07 May 2024 | 221.44 | 221.44 | 220.50 | 220.79 | 219.02 | 14,524 |
06 May 2024 | 222.17 | 222.17 | 221.00 | 221.13 | 219.36 | 19,509 |
03 May 2024 | 220.82 | 222.49 | 220.72 | 221.56 | 219.79 | 23,329 |
02 May 2024 | 221.20 | 222.35 | 220.13 | 220.82 | 219.05 | 17,253 |
02 May 2024 | 1.75 Dividend | |||||
30 Apr 2024 | 222.19 | 223.79 | 222.00 | 222.69 | 219.17 | 20,508 |
29 Apr 2024 | 222.10 | 222.61 | 221.86 | 221.95 | 218.44 | 15,389 |
26 Apr 2024 | 222.17 | 222.42 | 221.56 | 221.80 | 218.29 | 24,143 |
25 Apr 2024 | 222.30 | 222.35 | 221.12 | 222.17 | 218.66 | 16,635 |
24 Apr 2024 | 224.00 | 224.48 | 221.10 | 222.35 | 218.84 | 23,300 |
23 Apr 2024 | 225.00 | 225.00 | 223.28 | 223.86 | 220.32 | 20,614 |
22 Apr 2024 | 224.97 | 225.00 | 224.11 | 225.00 | 221.44 | 16,704 |
19 Apr 2024 | 225.25 | 225.25 | 224.06 | 224.64 | 221.09 | 23,921 |
18 Apr 2024 | 226.00 | 226.49 | 224.57 | 225.72 | 222.15 | 19,403 |
17 Apr 2024 | 227.83 | 227.83 | 225.79 | 225.81 | 222.24 | 20,480 |
16 Apr 2024 | 227.52 | 227.81 | 226.50 | 227.00 | 223.41 | 26,720 |
15 Apr 2024 | 229.55 | 229.55 | 227.39 | 227.52 | 223.92 | 26,935 |
12 Apr 2024 | 228.80 | 229.49 | 228.50 | 229.48 | 225.85 | 14,742 |
11 Apr 2024 | 229.00 | 229.47 | 228.02 | 228.60 | 224.99 | 13,384 |
10 Apr 2024 | 229.00 | 229.69 | 228.20 | 229.00 | 225.38 | 15,680 |
09 Apr 2024 | 229.00 | 229.47 | 228.50 | 228.70 | 225.09 | 14,171 |
08 Apr 2024 | 229.30 | 229.72 | 228.50 | 229.66 | 226.03 | 13,208 |
05 Apr 2024 | 228.60 | 229.83 | 228.05 | 229.67 | 226.04 | 17,782 |
04 Apr 2024 | 229.37 | 229.37 | 227.77 | 228.60 | 224.99 | 13,458 |
03 Apr 2024 | 228.17 | 229.34 | 227.75 | 229.34 | 225.72 | 12,639 |
02 Apr 2024 | 227.60 | 228.22 | 227.50 | 227.50 | 223.90 | 17,187 |
01 Apr 2024 | 227.61 | 228.50 | 226.90 | 227.60 | 224.00 | 22,962 |
01 Apr 2024 | 1.75 Dividend | |||||
28 Mar 2024 | 229.06 | 229.50 | 227.51 | 228.89 | 223.55 | 35,487 |
27 Mar 2024 | 228.90 | 229.95 | 228.90 | 228.98 | 223.64 | 19,774 |
26 Mar 2024 | 229.99 | 229.99 | 228.66 | 228.80 | 223.46 | 16,752 |
25 Mar 2024 | 229.63 | 229.99 | 228.53 | 229.99 | 224.62 | 15,151 |
22 Mar 2024 | 228.04 | 229.94 | 227.51 | 229.63 | 224.27 | 25,123 |
21 Mar 2024 | 227.59 | 228.21 | 227.30 | 228.04 | 222.72 | 15,824 |
20 Mar 2024 | 227.96 | 228.25 | 227.30 | 227.59 | 222.28 | 17,665 |
19 Mar 2024 | 227.99 | 228.49 | 227.20 | 227.50 | 222.19 | 17,937 |
18 Mar 2024 | 227.85 | 228.61 | 227.00 | 227.99 | 222.67 | 17,229 |
15 Mar 2024 | 230.00 | 231.93 | 225.00 | 225.00 | 219.75 | 82,539 |
14 Mar 2024 | 229.50 | 230.00 | 229.45 | 230.00 | 224.63 | 15,130 |
13 Mar 2024 | 229.50 | 230.28 | 229.45 | 229.50 | 224.15 | 21,514 |
12 Mar 2024 | 230.00 | 231.99 | 229.45 | 230.00 | 224.63 | 20,644 |
11 Mar 2024 | 231.50 | 231.65 | 229.52 | 230.00 | 224.63 | 15,053 |
08 Mar 2024 | 229.88 | 231.63 | 229.40 | 231.00 | 225.61 | 17,822 |
07 Mar 2024 | 229.87 | 229.97 | 228.52 | 229.88 | 224.52 | 14,357 |
06 Mar 2024 | 231.65 | 231.97 | 227.01 | 228.70 | 223.36 | 42,855 |
05 Mar 2024 | 230.10 | 231.98 | 230.04 | 231.65 | 226.25 | 12,345 |
04 Mar 2024 | 230.60 | 231.68 | 229.52 | 230.00 | 224.63 | 14,753 |
01 Mar 2024 | 229.01 | 231.12 | 228.22 | 230.60 | 225.22 | 17,382 |
01 Mar 2024 | 1.75 Dividend | |||||
29 Feb 2024 | 229.53 | 231.77 | 229.01 | 229.60 | 222.53 | 22,810 |
28 Feb 2024 | 232.74 | 232.74 | 229.00 | 229.00 | 221.95 | 25,946 |
27 Feb 2024 | 232.19 | 234.00 | 231.06 | 232.74 | 225.58 | 26,086 |
26 Feb 2024 | 232.21 | 232.30 | 231.00 | 232.19 | 225.04 | 17,711 |
23 Feb 2024 | 231.90 | 232.39 | 231.81 | 232.22 | 225.07 | 18,273 |
22 Feb 2024 | 231.50 | 232.25 | 231.50 | 231.81 | 224.68 | 19,895 |
21 Feb 2024 | 231.44 | 232.00 | 231.10 | 231.73 | 224.60 | 19,697 |
20 Feb 2024 | 231.89 | 232.39 | 230.77 | 231.44 | 224.32 | 22,028 |
19 Feb 2024 | 229.90 | 232.25 | 229.40 | 231.90 | 224.76 | 19,079 |
16 Feb 2024 | 229.84 | 229.90 | 229.02 | 229.10 | 222.05 | 14,215 |
15 Feb 2024 | 229.00 | 229.99 | 228.22 | 229.84 | 222.77 | 17,729 |
14 Feb 2024 | 229.80 | 229.80 | 228.59 | 228.87 | 221.83 | 13,400 |
09 Feb 2024 | 229.99 | 229.99 | 228.97 | 229.80 | 222.73 | 20,494 |
08 Feb 2024 | 229.34 | 230.27 | 229.04 | 229.04 | 221.99 | 19,257 |
07 Feb 2024 | 230.13 | 230.50 | 229.34 | 229.34 | 222.28 | 20,498 |
06 Feb 2024 | 228.99 | 231.32 | 228.63 | 230.14 | 223.06 | 21,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |