Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 204.80 | 207.70 | 204.60 | 207.40 | 207.40 | 4,157,385 |
25 Jul 2024 | 202.00 | 204.70 | 199.95 | 204.70 | 204.70 | 5,102,119 |
24 Jul 2024 | 203.00 | 205.50 | 202.70 | 202.70 | 202.70 | 3,144,837 |
23 Jul 2024 | 206.30 | 206.50 | 203.41 | 205.30 | 205.30 | 4,390,830 |
22 Jul 2024 | 204.80 | 208.10 | 204.60 | 206.70 | 206.70 | 2,940,075 |
19 Jul 2024 | 207.90 | 207.90 | 203.20 | 204.40 | 204.40 | 4,133,015 |
18 Jul 2024 | 208.20 | 209.50 | 207.40 | 207.90 | 207.90 | 3,445,176 |
17 Jul 2024 | 205.80 | 207.80 | 204.88 | 206.80 | 206.80 | 3,690,345 |
16 Jul 2024 | 206.00 | 207.90 | 204.88 | 206.20 | 206.20 | 3,498,775 |
15 Jul 2024 | 207.70 | 210.00 | 206.90 | 207.00 | 207.00 | 2,958,535 |
12 Jul 2024 | 211.40 | 212.70 | 207.90 | 208.70 | 208.70 | 3,511,821 |
11 Jul 2024 | 211.90 | 213.40 | 209.50 | 210.70 | 210.70 | 4,401,744 |
10 Jul 2024 | 209.90 | 211.90 | 208.20 | 211.90 | 211.90 | 6,852,044 |
09 Jul 2024 | 208.30 | 210.90 | 206.80 | 209.50 | 209.50 | 9,461,677 |
08 Jul 2024 | 207.10 | 210.70 | 206.60 | 209.00 | 209.00 | 6,654,006 |
05 Jul 2024 | 208.80 | 210.20 | 206.90 | 208.10 | 208.10 | 5,260,897 |
04 Jul 2024 | 207.10 | 208.70 | 206.90 | 208.00 | 208.00 | 3,575,151 |
03 Jul 2024 | 203.30 | 206.01 | 202.76 | 206.00 | 206.00 | 3,743,895 |
02 Jul 2024 | 203.90 | 205.80 | 201.26 | 202.10 | 202.10 | 5,248,471 |
01 Jul 2024 | 206.20 | 207.40 | 204.30 | 204.50 | 204.50 | 5,239,711 |
28 Jun 2024 | 205.50 | 206.40 | 204.00 | 204.00 | 204.00 | 3,883,925 |
27 Jun 2024 | 206.00 | 207.60 | 204.40 | 204.40 | 204.40 | 3,065,192 |
26 Jun 2024 | 207.50 | 207.90 | 204.55 | 205.20 | 205.20 | 5,910,381 |
25 Jun 2024 | 208.80 | 210.20 | 206.40 | 206.80 | 206.80 | 5,033,644 |
24 Jun 2024 | 207.60 | 211.10 | 204.90 | 209.20 | 209.20 | 6,040,782 |
21 Jun 2024 | 206.10 | 207.20 | 203.70 | 207.10 | 207.10 | 17,917,644 |
20 Jun 2024 | 204.10 | 206.60 | 203.50 | 206.20 | 206.20 | 3,936,141 |
19 Jun 2024 | 203.90 | 205.00 | 203.40 | 203.50 | 203.50 | 8,103,388 |
18 Jun 2024 | 201.30 | 204.70 | 200.70 | 203.80 | 203.80 | 12,079,996 |
17 Jun 2024 | 201.80 | 202.50 | 200.60 | 200.90 | 200.90 | 15,665,999 |
14 Jun 2024 | 201.80 | 204.20 | 199.55 | 200.50 | 200.50 | 4,411,568 |
13 Jun 2024 | 204.20 | 204.86 | 200.70 | 201.90 | 201.90 | 6,520,823 |
12 Jun 2024 | 200.90 | 204.50 | 200.00 | 203.90 | 203.90 | 6,398,426 |
11 Jun 2024 | 203.60 | 205.10 | 199.65 | 199.65 | 199.65 | 9,850,999 |
10 Jun 2024 | 199.30 | 203.80 | 198.60 | 203.00 | 203.00 | 10,137,991 |
07 Jun 2024 | 201.10 | 202.60 | 198.15 | 198.30 | 198.30 | 7,493,181 |
06 Jun 2024 | 200.80 | 201.90 | 200.00 | 201.20 | 201.20 | 3,735,262 |
05 Jun 2024 | 201.90 | 202.30 | 200.30 | 200.70 | 200.70 | 7,043,107 |
04 Jun 2024 | 202.60 | 203.10 | 200.70 | 200.70 | 200.70 | 10,987,038 |
03 Jun 2024 | 200.90 | 203.70 | 199.07 | 203.30 | 203.30 | 11,694,826 |
31 May 2024 | 201.10 | 202.60 | 199.10 | 199.10 | 199.10 | 46,204,250 |
30 May 2024 | 198.50 | 202.20 | 198.20 | 201.30 | 201.30 | 5,535,194 |
29 May 2024 | 200.40 | 201.40 | 198.85 | 198.85 | 198.85 | 8,362,750 |
28 May 2024 | 202.00 | 203.40 | 200.40 | 201.30 | 201.30 | 8,393,632 |
24 May 2024 | 199.30 | 201.80 | 199.00 | 201.70 | 201.70 | 4,879,026 |
23 May 2024 | 202.00 | 203.60 | 200.40 | 201.30 | 201.30 | 6,664,085 |
22 May 2024 | 204.00 | 204.80 | 200.97 | 202.00 | 202.00 | 12,024,557 |
21 May 2024 | 204.90 | 205.10 | 203.18 | 205.00 | 205.00 | 11,062,484 |
20 May 2024 | 206.10 | 206.90 | 205.50 | 205.60 | 205.60 | 5,208,621 |
17 May 2024 | 207.00 | 209.22 | 205.50 | 205.50 | 205.50 | 5,666,614 |
16 May 2024 | 208.00 | 208.30 | 206.70 | 207.40 | 207.40 | 6,998,795 |
15 May 2024 | 207.10 | 208.40 | 206.20 | 207.40 | 207.40 | 5,127,653 |
14 May 2024 | 206.10 | 207.60 | 204.30 | 206.80 | 206.80 | 5,284,674 |
13 May 2024 | 206.00 | 207.20 | 204.20 | 206.00 | 206.00 | 6,788,695 |
10 May 2024 | 206.80 | 208.10 | 205.10 | 205.50 | 205.50 | 17,306,835 |
09 May 2024 | 205.20 | 207.40 | 204.50 | 206.40 | 206.40 | 9,254,139 |
08 May 2024 | 203.10 | 205.40 | 202.40 | 204.60 | 204.60 | 25,745,326 |
07 May 2024 | 204.10 | 204.70 | 200.90 | 202.40 | 202.40 | 21,576,673 |
03 May 2024 | 199.05 | 200.90 | 198.00 | 200.40 | 200.40 | 22,879,277 |
02 May 2024 | 198.70 | 199.35 | 196.77 | 197.90 | 197.90 | 6,675,832 |
01 May 2024 | 200.30 | 197.90 | 197.90 | 198.05 | 198.05 | 2,872,901 |
30 Apr 2024 | 199.80 | 201.90 | 198.15 | 201.10 | 201.10 | 7,992,743 |
29 Apr 2024 | 200.40 | 202.40 | 199.35 | 199.35 | 199.35 | 19,710,378 |
26 Apr 2024 | 199.45 | 199.90 | 197.90 | 199.35 | 199.35 | 5,590,134 |
25 Apr 2024 | 198.20 | 201.50 | 197.90 | 197.90 | 197.90 | 6,724,231 |
24 Apr 2024 | 201.90 | 202.80 | 198.55 | 199.00 | 199.00 | 12,373,248 |
23 Apr 2024 | 204.80 | 205.38 | 201.50 | 201.50 | 201.50 | 7,268,892 |
22 Apr 2024 | 202.40 | 204.30 | 200.40 | 203.30 | 203.30 | 6,976,532 |
19 Apr 2024 | 197.60 | 199.85 | 197.00 | 199.85 | 199.85 | 5,195,357 |
18 Apr 2024 | 198.85 | 199.85 | 197.80 | 199.15 | 199.15 | 11,670,985 |
17 Apr 2024 | 195.25 | 199.40 | 194.55 | 197.10 | 197.10 | 12,201,407 |
16 Apr 2024 | 199.45 | 199.76 | 194.65 | 196.45 | 196.45 | 10,107,183 |
15 Apr 2024 | 200.40 | 203.30 | 199.80 | 201.60 | 201.60 | 13,522,897 |
12 Apr 2024 | 205.80 | 214.20 | 200.40 | 200.40 | 200.40 | 13,730,676 |
11 Apr 2024 | 206.00 | 206.90 | 202.10 | 204.10 | 204.10 | 9,213,028 |
10 Apr 2024 | 208.70 | 209.70 | 206.15 | 207.00 | 207.00 | 10,345,258 |
09 Apr 2024 | 207.50 | 208.80 | 206.10 | 207.80 | 207.80 | 10,503,061 |
08 Apr 2024 | 207.90 | 209.90 | 206.20 | 209.20 | 209.20 | 8,212,517 |
05 Apr 2024 | 209.60 | 209.70 | 206.50 | 208.40 | 208.40 | 7,271,785 |
04 Apr 2024 | 213.10 | 214.00 | 210.90 | 211.50 | 211.50 | 5,968,232 |
03 Apr 2024 | 212.80 | 215.13 | 211.80 | 212.90 | 212.90 | 13,006,101 |
02 Apr 2024 | 221.60 | 222.53 | 213.30 | 213.30 | 213.30 | 15,571,481 |
28 Mar 2024 | 223.20 | 223.60 | 219.80 | 220.50 | 220.50 | 15,589,082 |
28 Mar 2024 | 13.2 Dividend | |||||
27 Mar 2024 | 235.00 | 235.50 | 232.98 | 234.80 | 221.60 | 7,707,403 |
26 Mar 2024 | 238.30 | 239.00 | 234.24 | 235.10 | 221.88 | 13,742,819 |
25 Mar 2024 | 238.20 | 239.90 | 235.16 | 238.60 | 225.19 | 12,025,373 |
22 Mar 2024 | 233.60 | 238.80 | 233.50 | 238.80 | 225.38 | 9,642,061 |
21 Mar 2024 | 235.70 | 241.10 | 223.23 | 233.00 | 219.90 | 12,859,583 |
20 Mar 2024 | 230.60 | 233.00 | 229.96 | 231.50 | 218.49 | 4,793,638 |
19 Mar 2024 | 229.30 | 231.80 | 229.30 | 231.00 | 218.01 | 11,525,726 |
18 Mar 2024 | 231.60 | 231.60 | 227.30 | 230.60 | 217.64 | 5,211,041 |
15 Mar 2024 | 231.10 | 232.10 | 229.80 | 231.60 | 218.58 | 10,994,794 |
14 Mar 2024 | 232.00 | 233.10 | 230.60 | 232.10 | 219.05 | 5,207,158 |
13 Mar 2024 | 232.80 | 233.30 | 230.65 | 231.70 | 218.67 | 5,765,259 |
12 Mar 2024 | 231.90 | 233.90 | 230.45 | 232.90 | 219.81 | 11,076,111 |
11 Mar 2024 | 228.80 | 230.70 | 228.30 | 230.20 | 217.26 | 9,101,846 |
08 Mar 2024 | 231.70 | 231.80 | 228.10 | 230.70 | 217.73 | 3,902,939 |
07 Mar 2024 | 229.10 | 233.92 | 229.05 | 231.60 | 218.58 | 12,209,538 |
06 Mar 2024 | 229.00 | 230.10 | 227.80 | 229.60 | 216.69 | 3,284,330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |