Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 410.00 | 415.84 | 408.48 | 413.80 | 413.80 | 176,000 |
25 Jul 2024 | 408.78 | 410.83 | 404.15 | 405.92 | 405.92 | 265,100 |
24 Jul 2024 | 416.40 | 417.40 | 413.00 | 413.67 | 413.67 | 259,500 |
23 Jul 2024 | 421.26 | 424.21 | 421.04 | 423.17 | 423.17 | 152,400 |
22 Jul 2024 | 421.24 | 427.67 | 419.70 | 427.19 | 427.19 | 237,000 |
19 Jul 2024 | 419.52 | 420.48 | 416.31 | 416.31 | 416.31 | 102,700 |
18 Jul 2024 | 426.90 | 427.07 | 419.76 | 422.43 | 422.43 | 168,500 |
17 Jul 2024 | 423.34 | 424.27 | 420.30 | 420.71 | 420.71 | 177,300 |
16 Jul 2024 | 426.72 | 429.84 | 425.48 | 429.22 | 429.22 | 157,900 |
15 Jul 2024 | 435.40 | 435.54 | 427.06 | 428.56 | 428.56 | 166,500 |
12 Jul 2024 | 430.14 | 436.54 | 430.14 | 435.16 | 435.16 | 163,600 |
11 Jul 2024 | 433.67 | 434.46 | 427.49 | 428.47 | 428.47 | 219,300 |
10 Jul 2024 | 429.10 | 435.05 | 429.03 | 435.05 | 435.05 | 133,500 |
09 Jul 2024 | 428.73 | 430.08 | 425.89 | 426.29 | 426.29 | 150,400 |
08 Jul 2024 | 430.02 | 430.28 | 427.15 | 427.38 | 427.38 | 194,300 |
05 Jul 2024 | 424.00 | 425.00 | 418.26 | 422.39 | 422.39 | 179,900 |
03 Jul 2024 | 419.70 | 422.72 | 418.05 | 422.72 | 422.72 | 198,200 |
02 Jul 2024 | 406.38 | 414.38 | 405.96 | 414.38 | 414.38 | 234,300 |
01 Jul 2024 | 411.00 | 411.70 | 408.50 | 410.24 | 410.24 | 187,400 |
28 Jun 2024 | 409.87 | 410.13 | 407.13 | 408.37 | 408.37 | 246,800 |
27 Jun 2024 | 410.00 | 412.21 | 409.00 | 409.46 | 409.46 | 254,000 |
26 Jun 2024 | 417.20 | 418.44 | 412.43 | 412.52 | 412.52 | 296,200 |
25 Jun 2024 | 422.83 | 425.05 | 422.79 | 423.82 | 423.82 | 232,400 |
24 Jun 2024 | 421.00 | 423.39 | 419.92 | 421.68 | 421.68 | 176,700 |
21 Jun 2024 | 412.77 | 414.88 | 410.17 | 414.65 | 414.65 | 216,500 |
20 Jun 2024 | 418.86 | 420.61 | 416.21 | 420.09 | 420.09 | 189,800 |
18 Jun 2024 | 415.17 | 415.17 | 411.09 | 414.36 | 414.36 | 103,200 |
17 Jun 2024 | 412.23 | 417.55 | 410.04 | 416.06 | 416.06 | 163,100 |
14 Jun 2024 | 404.40 | 410.18 | 403.01 | 409.98 | 409.98 | 346,600 |
13 Jun 2024 | 420.00 | 420.90 | 414.85 | 416.68 | 416.68 | 178,700 |
12 Jun 2024 | 423.34 | 429.14 | 422.20 | 427.36 | 427.36 | 356,700 |
11 Jun 2024 | 410.98 | 412.39 | 409.14 | 410.94 | 410.94 | 169,100 |
10 Jun 2024 | 411.15 | 414.19 | 410.76 | 413.48 | 413.48 | 107,100 |
07 Jun 2024 | 414.91 | 416.70 | 411.89 | 412.93 | 412.93 | 184,200 |
06 Jun 2024 | 423.18 | 423.54 | 416.49 | 416.92 | 416.92 | 393,400 |
05 Jun 2024 | 420.58 | 422.70 | 417.00 | 422.40 | 422.40 | 331,200 |
04 Jun 2024 | 410.56 | 413.36 | 410.10 | 410.74 | 410.74 | 195,100 |
03 Jun 2024 | 409.28 | 411.18 | 406.31 | 409.05 | 409.05 | 147,500 |
31 May 2024 | 408.56 | 411.22 | 407.27 | 411.00 | 411.00 | 177,600 |
30 May 2024 | 407.62 | 410.97 | 407.40 | 408.98 | 408.98 | 116,000 |
29 May 2024 | 406.84 | 407.88 | 404.84 | 406.19 | 406.19 | 257,300 |
28 May 2024 | 415.14 | 415.14 | 410.15 | 412.14 | 412.14 | 175,000 |
24 May 2024 | 416.32 | 418.50 | 415.52 | 416.16 | 416.16 | 169,700 |
23 May 2024 | 417.98 | 418.60 | 412.44 | 413.53 | 413.53 | 153,400 |
22 May 2024 | 417.91 | 418.71 | 413.81 | 415.05 | 415.05 | 223,200 |
21 May 2024 | 414.65 | 418.58 | 414.18 | 418.37 | 418.37 | 225,900 |
20 May 2024 | 419.66 | 420.60 | 416.40 | 416.65 | 416.65 | 185,400 |
17 May 2024 | 421.23 | 423.84 | 419.76 | 422.30 | 422.30 | 182,900 |
16 May 2024 | 420.70 | 421.72 | 418.42 | 419.57 | 419.57 | 266,800 |
15 May 2024 | 411.55 | 421.34 | 411.02 | 417.21 | 417.21 | 307,700 |
14 May 2024 | 406.98 | 411.66 | 406.73 | 411.02 | 411.02 | 135,400 |
13 May 2024 | 406.40 | 408.37 | 405.46 | 405.73 | 405.73 | 174,800 |
10 May 2024 | 403.32 | 405.51 | 400.47 | 405.00 | 405.00 | 222,400 |
09 May 2024 | 404.21 | 408.27 | 404.07 | 407.43 | 407.43 | 255,300 |
08 May 2024 | 400.00 | 409.26 | 399.27 | 406.22 | 406.22 | 442,600 |
07 May 2024 | 419.52 | 420.78 | 401.00 | 401.00 | 401.00 | 966,800 |
06 May 2024 | 426.63 | 428.52 | 425.46 | 427.66 | 427.66 | 307,500 |
03 May 2024 | 432.07 | 434.10 | 428.82 | 430.29 | 430.29 | 288,900 |
02 May 2024 | 423.29 | 425.00 | 419.86 | 424.56 | 424.56 | 214,100 |
01 May 2024 | 417.95 | 421.58 | 414.31 | 415.94 | 415.94 | 109,900 |
30 Apr 2024 | 416.55 | 419.52 | 413.01 | 415.70 | 415.70 | 217,700 |
29 Apr 2024 | 418.92 | 422.75 | 417.69 | 422.44 | 422.44 | 146,800 |
26 Apr 2024 | 417.02 | 422.73 | 416.73 | 422.46 | 422.46 | 217,500 |
25 Apr 2024 | 411.62 | 415.02 | 409.86 | 412.21 | 412.21 | 510,000 |
24 Apr 2024 | 422.58 | 424.91 | 418.00 | 420.33 | 420.33 | 237,200 |
23 Apr 2024 | 418.60 | 425.55 | 417.54 | 424.74 | 424.74 | 273,400 |
22 Apr 2024 | 406.48 | 410.92 | 405.51 | 410.27 | 410.27 | 179,900 |
22 Apr 2024 | 2.604 Dividend | |||||
19 Apr 2024 | 415.83 | 416.70 | 408.10 | 408.65 | 406.05 | 282,900 |
18 Apr 2024 | 413.98 | 417.90 | 410.34 | 412.62 | 409.99 | 216,100 |
17 Apr 2024 | 419.22 | 419.76 | 413.42 | 416.00 | 413.35 | 264,800 |
16 Apr 2024 | 412.02 | 413.56 | 409.70 | 411.34 | 408.72 | 203,400 |
15 Apr 2024 | 419.49 | 419.82 | 410.00 | 410.93 | 408.31 | 218,000 |
12 Apr 2024 | 411.54 | 413.88 | 409.80 | 410.40 | 407.78 | 250,000 |
11 Apr 2024 | 420.00 | 421.81 | 415.35 | 420.38 | 417.70 | 163,000 |
10 Apr 2024 | 414.25 | 422.03 | 414.25 | 419.82 | 417.14 | 247,400 |
09 Apr 2024 | 422.50 | 423.11 | 415.25 | 420.50 | 417.82 | 217,200 |
08 Apr 2024 | 424.54 | 425.71 | 421.62 | 423.55 | 420.85 | 284,400 |
05 Apr 2024 | 415.65 | 421.39 | 414.78 | 418.86 | 416.19 | 186,700 |
04 Apr 2024 | 419.44 | 423.34 | 413.59 | 414.03 | 411.39 | 424,100 |
03 Apr 2024 | 413.15 | 421.20 | 410.88 | 419.51 | 416.84 | 303,100 |
02 Apr 2024 | 425.94 | 426.60 | 419.03 | 419.59 | 416.92 | 304,800 |
01 Apr 2024 | 435.43 | 436.80 | 430.05 | 431.75 | 429.00 | 166,500 |
28 Mar 2024 | 437.48 | 438.68 | 435.56 | 435.94 | 433.16 | 176,400 |
27 Mar 2024 | 442.62 | 442.73 | 438.59 | 439.16 | 436.36 | 131,300 |
26 Mar 2024 | 441.48 | 442.80 | 437.97 | 437.97 | 435.18 | 173,400 |
25 Mar 2024 | 438.86 | 442.24 | 438.45 | 439.59 | 436.79 | 186,300 |
22 Mar 2024 | 432.06 | 434.99 | 430.92 | 433.29 | 430.53 | 131,700 |
21 Mar 2024 | 432.35 | 433.79 | 428.53 | 431.11 | 428.36 | 238,500 |
20 Mar 2024 | 432.78 | 435.53 | 431.22 | 434.14 | 431.37 | 242,800 |
19 Mar 2024 | 431.21 | 433.60 | 429.00 | 433.36 | 430.60 | 351,900 |
18 Mar 2024 | 426.42 | 429.40 | 424.72 | 426.53 | 423.81 | 220,000 |
15 Mar 2024 | 422.46 | 424.54 | 421.20 | 424.54 | 421.83 | 207,800 |
14 Mar 2024 | 424.60 | 424.86 | 419.01 | 420.38 | 417.70 | 190,200 |
13 Mar 2024 | 421.32 | 425.07 | 420.48 | 422.45 | 419.76 | 162,800 |
12 Mar 2024 | 415.86 | 425.06 | 414.18 | 424.00 | 421.30 | 410,100 |
11 Mar 2024 | 417.29 | 418.08 | 412.96 | 413.00 | 410.37 | 257,200 |
08 Mar 2024 | 424.51 | 426.46 | 420.72 | 420.74 | 418.06 | 278,700 |
07 Mar 2024 | 419.82 | 421.79 | 418.62 | 421.75 | 419.06 | 163,900 |
06 Mar 2024 | 412.08 | 417.05 | 411.52 | 416.63 | 413.98 | 363,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |