Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 201.50 | 206.00 | 201.08 | 204.67 | 204.67 | 750,385 |
25 Jul 2024 | 204.60 | 205.00 | 200.00 | 201.61 | 201.61 | 999,264 |
24 Jul 2024 | 208.00 | 209.90 | 207.70 | 208.73 | 208.73 | 365,088 |
23 Jul 2024 | 208.50 | 209.50 | 207.15 | 207.85 | 207.85 | 449,734 |
22 Jul 2024 | 208.50 | 209.10 | 207.29 | 209.10 | 209.10 | 386,753 |
19 Jul 2024 | 208.47 | 210.75 | 207.51 | 210.06 | 210.06 | 941,948 |
18 Jul 2024 | 209.51 | 211.50 | 208.00 | 209.72 | 209.72 | 608,434 |
17 Jul 2024 | 206.35 | 209.71 | 206.02 | 209.71 | 209.71 | 791,154 |
16 Jul 2024 | 205.00 | 205.00 | 203.73 | 204.68 | 204.68 | 628,093 |
15 Jul 2024 | 204.30 | 204.54 | 203.56 | 204.34 | 204.34 | 518,186 |
12 Jul 2024 | 204.18 | 204.49 | 202.50 | 203.40 | 203.40 | 520,990 |
11 Jul 2024 | 204.38 | 204.38 | 202.71 | 202.88 | 202.88 | 401,492 |
10 Jul 2024 | 201.98 | 203.28 | 201.55 | 203.03 | 203.03 | 563,045 |
09 Jul 2024 | 205.30 | 205.39 | 201.91 | 202.82 | 202.82 | 744,342 |
08 Jul 2024 | 204.40 | 205.38 | 204.32 | 204.39 | 204.39 | 305,138 |
05 Jul 2024 | 204.90 | 205.39 | 204.26 | 204.50 | 204.50 | 422,834 |
04 Jul 2024 | 204.99 | 205.49 | 203.90 | 205.00 | 205.00 | 334,830 |
03 Jul 2024 | 204.00 | 204.86 | 202.94 | 203.61 | 203.61 | 399,028 |
02 Jul 2024 | 202.50 | 203.77 | 201.93 | 203.20 | 203.20 | 393,925 |
01 Jul 2024 | 202.22 | 204.19 | 201.52 | 203.16 | 203.16 | 448,155 |
28 Jun 2024 | 205.91 | 207.57 | 204.01 | 204.69 | 204.69 | 819,669 |
27 Jun 2024 | 201.50 | 203.89 | 200.47 | 203.81 | 203.81 | 656,785 |
26 Jun 2024 | 203.39 | 203.73 | 201.62 | 203.73 | 203.73 | 551,194 |
25 Jun 2024 | 201.50 | 203.93 | 200.67 | 203.93 | 203.93 | 779,961 |
24 Jun 2024 | 199.03 | 201.18 | 198.55 | 199.27 | 199.27 | 673,567 |
21 Jun 2024 | 197.71 | 199.03 | 196.45 | 199.03 | 199.03 | 1,516,075 |
20 Jun 2024 | 196.81 | 196.94 | 195.00 | 196.50 | 196.50 | 810,850 |
19 Jun 2024 | 196.60 | 198.31 | 196.08 | 197.79 | 197.79 | 704,122 |
18 Jun 2024 | 193.22 | 196.74 | 192.87 | 195.66 | 195.66 | 747,452 |
17 Jun 2024 | 190.21 | 191.82 | 190.06 | 190.62 | 190.62 | 461,747 |
14 Jun 2024 | 190.71 | 191.69 | 190.35 | 190.74 | 190.74 | 387,375 |
13 Jun 2024 | 193.57 | 194.41 | 191.20 | 191.43 | 191.43 | 664,420 |
12 Jun 2024 | 192.62 | 192.90 | 191.20 | 192.56 | 192.56 | 609,220 |
11 Jun 2024 | 193.10 | 194.99 | 192.90 | 193.84 | 193.84 | 759,923 |
07 Jun 2024 | 195.79 | 196.96 | 195.50 | 196.27 | 196.27 | 507,671 |
06 Jun 2024 | 195.47 | 196.34 | 194.74 | 195.22 | 195.22 | 923,816 |
05 Jun 2024 | 192.36 | 193.46 | 191.55 | 193.25 | 193.25 | 636,407 |
04 Jun 2024 | 192.14 | 192.70 | 191.52 | 192.51 | 192.51 | 595,750 |
03 Jun 2024 | 192.00 | 192.89 | 191.35 | 192.14 | 192.14 | 374,482 |
31 May 2024 | 189.98 | 190.95 | 188.62 | 190.95 | 190.95 | 1,098,501 |
30 May 2024 | 187.59 | 188.67 | 187.50 | 188.37 | 188.37 | 475,916 |
29 May 2024 | 189.50 | 190.18 | 188.39 | 189.48 | 189.48 | 575,269 |
28 May 2024 | 193.00 | 193.35 | 191.32 | 191.97 | 191.97 | 486,269 |
27 May 2024 | 194.08 | 194.45 | 193.02 | 193.59 | 193.59 | 345,553 |
24 May 2024 | 192.70 | 193.12 | 190.61 | 192.21 | 192.21 | 590,773 |
23 May 2024 | 194.49 | 194.49 | 193.16 | 193.74 | 193.74 | 563,054 |
22 May 2024 | 194.81 | 196.18 | 194.00 | 195.69 | 195.69 | 595,338 |
21 May 2024 | 194.46 | 194.91 | 192.90 | 193.20 | 193.20 | 872,565 |
20 May 2024 | 191.32 | 194.10 | 191.27 | 194.10 | 194.10 | 642,121 |
17 May 2024 | 191.29 | 191.60 | 190.11 | 190.86 | 190.86 | 814,824 |
16 May 2024 | 190.88 | 193.82 | 190.02 | 193.34 | 193.34 | 942,409 |
15 May 2024 | 191.35 | 191.50 | 187.59 | 187.98 | 187.98 | 405,923 |
14 May 2024 | 189.37 | 189.99 | 188.01 | 189.88 | 189.88 | 517,324 |
13 May 2024 | 190.09 | 190.68 | 186.73 | 190.07 | 190.07 | 1,816,808 |
13 May 2024 | 3.85 Dividend | |||||
10 May 2024 | 191.73 | 193.59 | 191.00 | 193.27 | 189.42 | 642,169 |
09 May 2024 | 190.00 | 191.71 | 189.77 | 191.01 | 187.21 | 596,729 |
08 May 2024 | 190.00 | 191.21 | 189.52 | 190.70 | 186.90 | 644,973 |
07 May 2024 | 187.37 | 191.10 | 187.22 | 191.10 | 187.29 | 1,054,409 |
06 May 2024 | 181.86 | 186.51 | 180.85 | 186.51 | 182.79 | 896,421 |
03 May 2024 | 187.10 | 187.69 | 183.36 | 183.83 | 180.17 | 950,076 |
02 May 2024 | 185.77 | 188.62 | 185.52 | 188.00 | 184.25 | 627,532 |
01 May 2024 | 184.76 | 186.22 | 184.04 | 185.85 | 182.15 | 548,392 |
30 Apr 2024 | 187.81 | 188.10 | 186.23 | 187.47 | 183.74 | 550,030 |
29 Apr 2024 | 188.33 | 188.45 | 187.08 | 187.61 | 183.87 | 545,918 |
26 Apr 2024 | 185.00 | 186.66 | 184.40 | 186.41 | 182.70 | 545,708 |
24 Apr 2024 | 190.50 | 191.43 | 187.56 | 187.56 | 183.82 | 562,359 |
23 Apr 2024 | 188.76 | 189.12 | 187.91 | 188.86 | 185.10 | 392,762 |
22 Apr 2024 | 185.49 | 187.00 | 185.05 | 186.61 | 182.89 | 527,959 |
19 Apr 2024 | 183.90 | 184.48 | 180.40 | 183.33 | 179.68 | 1,206,068 |
18 Apr 2024 | 184.19 | 186.58 | 184.19 | 186.32 | 182.61 | 635,891 |
17 Apr 2024 | 185.50 | 185.80 | 183.84 | 184.19 | 180.52 | 560,749 |
16 Apr 2024 | 186.36 | 187.97 | 184.31 | 185.97 | 182.27 | 636,375 |
15 Apr 2024 | 187.73 | 188.47 | 186.80 | 188.23 | 184.48 | 534,523 |
12 Apr 2024 | 189.35 | 190.76 | 188.87 | 189.77 | 185.99 | 417,103 |
11 Apr 2024 | 187.10 | 190.63 | 186.98 | 189.89 | 186.11 | 612,374 |
10 Apr 2024 | 191.13 | 192.65 | 190.55 | 191.24 | 187.43 | 528,643 |
09 Apr 2024 | 193.57 | 193.80 | 190.89 | 191.44 | 187.63 | 513,909 |
08 Apr 2024 | 194.80 | 194.80 | 192.10 | 192.94 | 189.10 | 678,219 |
05 Apr 2024 | 195.29 | 195.88 | 193.39 | 194.98 | 191.10 | 523,162 |
04 Apr 2024 | 197.00 | 198.50 | 196.38 | 196.75 | 192.83 | 424,931 |
03 Apr 2024 | 196.50 | 197.70 | 195.06 | 195.28 | 191.39 | 676,202 |
02 Apr 2024 | 197.25 | 199.80 | 196.39 | 198.33 | 194.38 | 539,360 |
28 Mar 2024 | 199.58 | 200.25 | 199.17 | 199.70 | 195.72 | 583,211 |
27 Mar 2024 | 197.10 | 198.65 | 196.93 | 197.90 | 193.96 | 336,599 |
26 Mar 2024 | 197.49 | 198.70 | 196.37 | 198.49 | 194.54 | 590,175 |
25 Mar 2024 | 199.40 | 200.17 | 197.00 | 197.48 | 193.55 | 540,627 |
22 Mar 2024 | 199.62 | 199.70 | 198.07 | 199.00 | 195.04 | 1,543,376 |
21 Mar 2024 | 199.50 | 199.72 | 197.80 | 199.51 | 195.54 | 865,737 |
20 Mar 2024 | 197.91 | 198.77 | 196.63 | 196.73 | 192.81 | 427,604 |
19 Mar 2024 | 198.40 | 198.40 | 196.87 | 197.32 | 193.39 | 370,713 |
18 Mar 2024 | 196.70 | 198.48 | 196.10 | 198.48 | 194.53 | 401,754 |
15 Mar 2024 | 195.75 | 197.71 | 193.42 | 197.71 | 193.77 | 1,273,999 |
14 Mar 2024 | 198.72 | 199.00 | 196.38 | 197.33 | 193.40 | 636,787 |
13 Mar 2024 | 197.94 | 200.20 | 197.87 | 199.61 | 195.63 | 442,539 |
12 Mar 2024 | 197.06 | 198.00 | 196.52 | 197.78 | 193.84 | 378,657 |
11 Mar 2024 | 197.26 | 198.77 | 196.23 | 197.06 | 193.13 | 480,979 |
08 Mar 2024 | 196.93 | 199.31 | 196.06 | 198.78 | 194.82 | 932,197 |
07 Mar 2024 | 194.81 | 195.88 | 193.75 | 194.86 | 190.98 | 686,350 |
06 Mar 2024 | 193.46 | 194.68 | 192.31 | 193.34 | 189.49 | 495,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |