Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 142.00 | 144.50 | 141.85 | 144.10 | 144.10 | 160,520 |
25 Jul 2024 | 144.00 | 144.45 | 141.10 | 142.95 | 142.95 | 343,464 |
24 Jul 2024 | 143.80 | 148.00 | 142.85 | 145.20 | 145.20 | 390,131 |
23 Jul 2024 | 153.00 | 153.00 | 144.05 | 144.10 | 144.10 | 624,472 |
22 Jul 2024 | 152.75 | 154.45 | 152.45 | 154.45 | 154.45 | 251,771 |
19 Jul 2024 | 153.50 | 154.50 | 152.00 | 152.50 | 152.50 | 219,576 |
18 Jul 2024 | 151.55 | 153.80 | 150.70 | 153.35 | 153.35 | 199,879 |
17 Jul 2024 | 152.95 | 152.95 | 150.70 | 150.90 | 150.90 | 156,874 |
16 Jul 2024 | 152.90 | 153.10 | 151.05 | 152.60 | 152.60 | 103,274 |
15 Jul 2024 | 154.30 | 156.55 | 153.00 | 153.25 | 153.25 | 149,218 |
12 Jul 2024 | 154.35 | 154.70 | 153.15 | 154.20 | 154.20 | 104,965 |
11 Jul 2024 | 153.40 | 154.60 | 152.20 | 154.20 | 154.20 | 103,547 |
10 Jul 2024 | 152.60 | 153.40 | 150.80 | 153.30 | 153.30 | 141,409 |
09 Jul 2024 | 153.65 | 154.75 | 151.45 | 151.95 | 151.95 | 198,037 |
08 Jul 2024 | 154.25 | 157.70 | 153.60 | 153.85 | 153.85 | 178,880 |
05 Jul 2024 | 156.45 | 157.85 | 154.85 | 154.90 | 154.90 | 148,136 |
04 Jul 2024 | 155.90 | 157.30 | 155.85 | 156.45 | 156.45 | 213,138 |
03 Jul 2024 | 152.15 | 155.15 | 151.15 | 155.10 | 155.10 | 240,371 |
02 Jul 2024 | 151.65 | 152.30 | 150.45 | 151.50 | 151.50 | 164,538 |
01 Jul 2024 | 154.50 | 155.90 | 151.40 | 152.00 | 152.00 | 242,180 |
28 Jun 2024 | 150.50 | 151.55 | 148.65 | 149.50 | 149.50 | 421,361 |
27 Jun 2024 | 151.85 | 152.80 | 150.45 | 150.50 | 150.50 | 313,903 |
26 Jun 2024 | 155.00 | 155.85 | 151.30 | 151.95 | 151.95 | 304,288 |
25 Jun 2024 | 154.80 | 155.10 | 152.95 | 155.05 | 155.05 | 170,491 |
24 Jun 2024 | 156.70 | 158.40 | 155.40 | 158.10 | 158.10 | 158,339 |
21 Jun 2024 | 158.30 | 159.20 | 156.35 | 156.60 | 156.60 | 596,460 |
20 Jun 2024 | 155.50 | 157.95 | 154.85 | 157.65 | 157.65 | 255,364 |
19 Jun 2024 | 153.60 | 155.05 | 153.35 | 154.35 | 154.35 | 155,925 |
18 Jun 2024 | 152.45 | 154.80 | 152.20 | 153.05 | 153.05 | 223,250 |
17 Jun 2024 | 150.30 | 152.65 | 149.85 | 152.05 | 152.05 | 297,232 |
14 Jun 2024 | 160.55 | 160.85 | 148.15 | 150.30 | 150.30 | 540,657 |
13 Jun 2024 | 163.10 | 165.10 | 160.70 | 161.10 | 161.10 | 171,389 |
12 Jun 2024 | 165.40 | 165.60 | 162.40 | 163.40 | 163.40 | 176,239 |
11 Jun 2024 | 169.10 | 170.30 | 164.00 | 165.10 | 165.10 | 248,001 |
10 Jun 2024 | 169.85 | 171.60 | 166.40 | 169.60 | 169.60 | 235,288 |
07 Jun 2024 | 172.30 | 174.50 | 171.65 | 172.85 | 172.85 | 225,447 |
06 Jun 2024 | 169.65 | 171.90 | 168.95 | 171.50 | 171.50 | 261,001 |
05 Jun 2024 | 168.00 | 169.20 | 167.20 | 168.45 | 168.45 | 147,513 |
04 Jun 2024 | 167.50 | 167.85 | 165.50 | 166.90 | 166.90 | 112,371 |
03 Jun 2024 | 168.00 | 168.80 | 166.40 | 167.50 | 167.50 | 161,651 |
31 May 2024 | 165.05 | 167.60 | 164.85 | 166.65 | 166.65 | 326,051 |
30 May 2024 | 163.65 | 165.40 | 162.85 | 164.30 | 164.30 | 119,329 |
29 May 2024 | 163.50 | 164.40 | 162.20 | 164.05 | 164.05 | 157,234 |
28 May 2024 | 167.60 | 168.50 | 163.90 | 164.00 | 164.00 | 298,485 |
27 May 2024 | 166.20 | 167.35 | 165.50 | 167.00 | 167.00 | 59,095 |
24 May 2024 | 167.65 | 167.75 | 165.25 | 166.20 | 166.20 | 136,865 |
23 May 2024 | 166.20 | 168.35 | 166.20 | 167.85 | 167.85 | 117,416 |
22 May 2024 | 167.75 | 168.20 | 165.35 | 166.30 | 166.30 | 165,894 |
21 May 2024 | 166.40 | 167.85 | 164.90 | 167.65 | 167.65 | 157,453 |
21 May 2024 | 2.6 Dividend | |||||
20 May 2024 | 166.80 | 169.20 | 166.60 | 169.00 | 166.40 | 88,754 |
17 May 2024 | 166.40 | 167.00 | 165.20 | 167.00 | 164.43 | 127,186 |
16 May 2024 | 166.15 | 167.80 | 165.30 | 167.30 | 164.73 | 129,166 |
15 May 2024 | 164.75 | 165.90 | 164.25 | 165.75 | 163.20 | 127,758 |
14 May 2024 | 164.85 | 164.85 | 163.15 | 164.50 | 161.97 | 167,205 |
13 May 2024 | 166.90 | 167.15 | 165.05 | 165.80 | 163.25 | 128,988 |
10 May 2024 | 168.25 | 169.15 | 167.10 | 167.10 | 164.53 | 186,369 |
09 May 2024 | 165.60 | 169.05 | 165.60 | 167.95 | 165.37 | 149,069 |
08 May 2024 | 163.80 | 165.60 | 163.80 | 165.60 | 163.05 | 179,415 |
07 May 2024 | 164.00 | 164.65 | 163.05 | 163.05 | 160.54 | 148,443 |
06 May 2024 | 162.50 | 164.30 | 162.30 | 163.15 | 160.64 | 175,612 |
03 May 2024 | 159.00 | 161.70 | 158.45 | 161.05 | 158.57 | 170,500 |
02 May 2024 | 159.55 | 160.30 | 157.10 | 158.70 | 156.26 | 181,354 |
30 Apr 2024 | 160.50 | 162.80 | 157.55 | 157.95 | 155.52 | 225,446 |
29 Apr 2024 | 159.35 | 159.55 | 158.05 | 158.40 | 155.96 | 233,146 |
26 Apr 2024 | 158.00 | 158.95 | 155.55 | 158.70 | 156.26 | 172,652 |
25 Apr 2024 | 160.00 | 160.00 | 153.60 | 156.65 | 154.24 | 238,989 |
24 Apr 2024 | 159.15 | 161.35 | 158.70 | 160.00 | 157.54 | 140,636 |
23 Apr 2024 | 158.00 | 159.00 | 156.50 | 158.75 | 156.31 | 156,819 |
22 Apr 2024 | 156.50 | 157.65 | 155.50 | 157.60 | 155.18 | 190,368 |
19 Apr 2024 | 155.65 | 156.10 | 153.55 | 155.25 | 152.86 | 158,761 |
18 Apr 2024 | 157.00 | 157.40 | 152.95 | 155.25 | 152.86 | 292,264 |
17 Apr 2024 | 158.30 | 159.25 | 156.80 | 157.10 | 154.68 | 210,832 |
16 Apr 2024 | 159.40 | 159.80 | 157.55 | 158.25 | 155.82 | 225,201 |
15 Apr 2024 | 160.20 | 162.30 | 159.45 | 160.05 | 157.59 | 296,385 |
12 Apr 2024 | 157.05 | 159.65 | 156.60 | 158.80 | 156.36 | 233,162 |
11 Apr 2024 | 155.65 | 156.95 | 155.00 | 156.30 | 153.90 | 184,606 |
10 Apr 2024 | 154.55 | 156.25 | 152.55 | 154.95 | 152.57 | 235,084 |
09 Apr 2024 | 161.80 | 161.80 | 153.10 | 154.60 | 152.22 | 484,520 |
08 Apr 2024 | 159.35 | 162.55 | 159.15 | 162.55 | 160.05 | 236,983 |
05 Apr 2024 | 157.50 | 159.00 | 156.25 | 159.00 | 156.55 | 219,365 |
04 Apr 2024 | 159.55 | 159.65 | 157.90 | 157.90 | 155.47 | 185,036 |
03 Apr 2024 | 158.30 | 159.60 | 157.75 | 159.50 | 157.05 | 193,183 |
02 Apr 2024 | 157.00 | 159.55 | 156.75 | 157.30 | 154.88 | 246,201 |
28 Mar 2024 | 158.55 | 159.70 | 157.50 | 158.05 | 155.62 | 256,651 |
27 Mar 2024 | 161.55 | 162.00 | 158.60 | 158.60 | 156.16 | 235,430 |
26 Mar 2024 | 161.00 | 161.60 | 160.05 | 160.95 | 158.47 | 287,092 |
25 Mar 2024 | 157.80 | 161.00 | 157.80 | 160.25 | 157.78 | 389,864 |
22 Mar 2024 | 155.00 | 157.65 | 154.60 | 157.20 | 154.78 | 256,782 |
21 Mar 2024 | 154.40 | 155.05 | 152.90 | 155.05 | 152.66 | 418,711 |
20 Mar 2024 | 151.50 | 153.50 | 150.30 | 152.90 | 150.55 | 367,254 |
19 Mar 2024 | 149.20 | 151.40 | 148.70 | 151.15 | 148.82 | 318,726 |
18 Mar 2024 | 147.40 | 150.30 | 147.10 | 148.60 | 146.31 | 255,102 |
15 Mar 2024 | 146.50 | 147.15 | 145.70 | 146.65 | 144.39 | 599,596 |
14 Mar 2024 | 144.50 | 147.15 | 144.35 | 146.05 | 143.80 | 335,081 |
13 Mar 2024 | 142.95 | 144.60 | 142.05 | 143.75 | 141.54 | 257,965 |
12 Mar 2024 | 141.45 | 143.30 | 141.20 | 142.35 | 140.16 | 364,314 |
11 Mar 2024 | 142.90 | 142.90 | 140.70 | 140.70 | 138.54 | 410,362 |
08 Mar 2024 | 146.60 | 146.60 | 142.90 | 143.25 | 141.05 | 379,002 |
07 Mar 2024 | 146.80 | 147.20 | 145.55 | 145.90 | 143.66 | 245,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |