Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 207.04 | 207.04 | 196.43 | 197.04 | 197.04 | 1,896,800 |
25 Jul 2024 | 204.85 | 212.78 | 203.86 | 208.34 | 208.34 | 2,024,200 |
24 Jul 2024 | 208.35 | 210.76 | 206.12 | 206.20 | 206.20 | 653,200 |
23 Jul 2024 | 207.74 | 209.80 | 205.91 | 209.53 | 209.53 | 391,700 |
22 Jul 2024 | 204.37 | 207.58 | 203.48 | 207.28 | 207.28 | 664,500 |
19 Jul 2024 | 206.94 | 207.62 | 202.76 | 203.15 | 203.15 | 715,000 |
18 Jul 2024 | 206.58 | 209.00 | 203.43 | 203.88 | 203.88 | 606,000 |
17 Jul 2024 | 205.00 | 208.83 | 204.03 | 205.95 | 205.95 | 709,300 |
16 Jul 2024 | 205.69 | 207.72 | 204.50 | 206.80 | 206.80 | 738,600 |
15 Jul 2024 | 204.34 | 207.19 | 203.18 | 205.31 | 205.31 | 1,387,300 |
12 Jul 2024 | 200.98 | 206.84 | 200.50 | 204.83 | 204.83 | 753,600 |
11 Jul 2024 | 195.13 | 200.34 | 195.00 | 199.78 | 199.78 | 694,800 |
10 Jul 2024 | 191.74 | 192.93 | 189.15 | 192.33 | 192.33 | 510,100 |
09 Jul 2024 | 193.48 | 194.56 | 188.56 | 190.33 | 190.33 | 956,600 |
08 Jul 2024 | 194.35 | 194.86 | 191.90 | 192.92 | 192.92 | 805,200 |
05 Jul 2024 | 190.50 | 195.00 | 189.32 | 194.74 | 194.74 | 670,900 |
03 Jul 2024 | 189.59 | 189.99 | 188.06 | 189.40 | 189.40 | 383,800 |
02 Jul 2024 | 187.50 | 189.94 | 187.50 | 189.35 | 189.35 | 808,400 |
01 Jul 2024 | 190.91 | 192.38 | 186.22 | 186.94 | 186.94 | 871,700 |
28 Jun 2024 | 191.71 | 194.60 | 189.57 | 191.42 | 191.42 | 3,500,700 |
27 Jun 2024 | 189.50 | 192.74 | 187.57 | 191.58 | 191.58 | 1,271,100 |
26 Jun 2024 | 183.84 | 187.32 | 183.84 | 186.53 | 186.53 | 1,115,300 |
25 Jun 2024 | 185.07 | 186.81 | 180.34 | 183.84 | 183.84 | 2,163,900 |
24 Jun 2024 | 189.95 | 193.73 | 179.42 | 182.20 | 182.20 | 4,020,900 |
21 Jun 2024 | 213.36 | 213.53 | 200.00 | 205.83 | 205.83 | 2,734,700 |
20 Jun 2024 | 210.94 | 214.97 | 210.01 | 213.27 | 213.27 | 1,246,000 |
18 Jun 2024 | 210.82 | 212.62 | 210.17 | 212.27 | 212.27 | 972,900 |
17 Jun 2024 | 209.06 | 211.69 | 205.38 | 210.35 | 210.35 | 1,028,400 |
14 Jun 2024 | 210.97 | 212.00 | 208.63 | 211.73 | 211.73 | 1,113,700 |
13 Jun 2024 | 209.54 | 213.71 | 208.89 | 212.38 | 212.38 | 906,500 |
12 Jun 2024 | 211.88 | 214.54 | 210.01 | 210.89 | 210.89 | 718,100 |
11 Jun 2024 | 209.58 | 212.76 | 207.05 | 210.18 | 210.18 | 810,500 |
10 Jun 2024 | 209.81 | 211.82 | 209.31 | 211.66 | 211.66 | 723,100 |
07 Jun 2024 | 211.07 | 214.29 | 209.46 | 210.91 | 210.91 | 412,000 |
06 Jun 2024 | 211.57 | 212.49 | 210.13 | 211.56 | 211.56 | 709,200 |
05 Jun 2024 | 211.29 | 214.05 | 210.12 | 213.24 | 213.24 | 507,200 |
04 Jun 2024 | 206.95 | 212.23 | 206.61 | 211.18 | 211.18 | 676,400 |
03 Jun 2024 | 207.84 | 210.76 | 204.41 | 207.39 | 207.39 | 1,772,300 |
31 May 2024 | 209.10 | 210.94 | 205.00 | 206.33 | 206.33 | 2,928,100 |
30 May 2024 | 205.90 | 210.02 | 205.66 | 209.34 | 209.34 | 602,100 |
29 May 2024 | 205.16 | 207.74 | 205.01 | 205.96 | 205.96 | 599,100 |
28 May 2024 | 212.41 | 213.53 | 206.16 | 207.17 | 207.17 | 829,500 |
24 May 2024 | 212.08 | 214.49 | 210.75 | 213.26 | 213.26 | 536,200 |
23 May 2024 | 218.10 | 218.10 | 210.24 | 211.58 | 211.58 | 1,046,700 |
22 May 2024 | 217.63 | 219.98 | 216.28 | 218.27 | 218.27 | 555,400 |
21 May 2024 | 218.26 | 219.60 | 216.66 | 218.28 | 218.28 | 452,600 |
20 May 2024 | 218.57 | 219.93 | 216.73 | 218.74 | 218.74 | 500,200 |
17 May 2024 | 219.82 | 220.04 | 217.53 | 218.57 | 218.57 | 450,600 |
16 May 2024 | 220.14 | 222.96 | 218.80 | 219.97 | 219.97 | 649,000 |
15 May 2024 | 218.07 | 221.80 | 217.67 | 220.63 | 220.63 | 649,500 |
14 May 2024 | 216.27 | 219.80 | 213.82 | 215.85 | 215.85 | 724,800 |
13 May 2024 | 215.00 | 219.40 | 213.82 | 217.89 | 217.89 | 781,100 |
10 May 2024 | 216.00 | 217.55 | 212.95 | 213.82 | 213.82 | 635,300 |
09 May 2024 | 212.64 | 217.51 | 211.97 | 216.84 | 216.84 | 809,000 |
08 May 2024 | 211.37 | 212.92 | 210.39 | 212.88 | 212.88 | 993,100 |
08 May 2024 | 0.48 Dividend | |||||
07 May 2024 | 217.20 | 217.29 | 215.70 | 216.16 | 215.68 | 813,900 |
06 May 2024 | 218.14 | 218.49 | 215.42 | 216.94 | 216.46 | 844,800 |
03 May 2024 | 219.63 | 221.40 | 216.72 | 216.98 | 216.50 | 655,000 |
02 May 2024 | 215.50 | 218.25 | 213.22 | 218.15 | 217.67 | 1,146,000 |
01 May 2024 | 212.65 | 217.30 | 211.36 | 215.01 | 214.53 | 1,306,100 |
30 Apr 2024 | 215.03 | 215.41 | 211.55 | 213.99 | 213.51 | 1,635,700 |
29 Apr 2024 | 214.11 | 217.23 | 210.20 | 217.19 | 216.71 | 2,159,900 |
26 Apr 2024 | 203.02 | 218.38 | 201.86 | 218.06 | 217.58 | 4,330,800 |
25 Apr 2024 | 183.07 | 184.30 | 179.00 | 183.42 | 183.01 | 1,124,500 |
24 Apr 2024 | 185.88 | 186.88 | 183.02 | 183.78 | 183.37 | 973,400 |
23 Apr 2024 | 182.59 | 184.83 | 181.70 | 184.22 | 183.81 | 1,203,000 |
22 Apr 2024 | 180.00 | 180.81 | 178.49 | 180.35 | 179.95 | 1,218,700 |
19 Apr 2024 | 179.15 | 179.43 | 176.92 | 178.85 | 178.45 | 1,303,500 |
18 Apr 2024 | 177.40 | 179.80 | 176.33 | 177.61 | 177.22 | 1,583,600 |
17 Apr 2024 | 182.00 | 183.40 | 172.19 | 173.83 | 173.44 | 3,005,100 |
16 Apr 2024 | 184.46 | 186.72 | 183.37 | 184.86 | 184.45 | 411,900 |
15 Apr 2024 | 187.95 | 189.29 | 184.78 | 185.09 | 184.68 | 605,400 |
12 Apr 2024 | 188.62 | 189.41 | 184.39 | 185.86 | 185.45 | 659,900 |
11 Apr 2024 | 195.14 | 195.14 | 189.40 | 189.51 | 189.09 | 696,200 |
10 Apr 2024 | 190.72 | 194.62 | 190.52 | 193.80 | 193.37 | 915,300 |
09 Apr 2024 | 189.00 | 194.38 | 187.98 | 194.27 | 193.84 | 988,300 |
08 Apr 2024 | 188.61 | 188.97 | 187.50 | 187.76 | 187.34 | 774,000 |
05 Apr 2024 | 185.02 | 189.56 | 185.02 | 188.76 | 188.34 | 749,000 |
04 Apr 2024 | 187.60 | 188.15 | 184.84 | 185.00 | 184.59 | 872,900 |
03 Apr 2024 | 185.99 | 189.04 | 185.39 | 186.04 | 185.63 | 1,456,200 |
02 Apr 2024 | 187.59 | 188.29 | 182.29 | 184.36 | 183.95 | 984,800 |
01 Apr 2024 | 198.31 | 198.31 | 189.24 | 189.32 | 188.90 | 1,532,600 |
28 Mar 2024 | 197.14 | 198.54 | 196.47 | 198.03 | 197.59 | 622,600 |
27 Mar 2024 | 195.49 | 196.75 | 194.21 | 196.33 | 195.89 | 567,400 |
26 Mar 2024 | 193.50 | 195.66 | 192.99 | 194.18 | 193.75 | 1,108,900 |
25 Mar 2024 | 192.50 | 194.59 | 191.82 | 193.31 | 192.88 | 1,836,900 |
22 Mar 2024 | 193.60 | 193.82 | 191.12 | 192.00 | 191.57 | 1,130,300 |
21 Mar 2024 | 193.45 | 194.39 | 192.36 | 193.73 | 193.30 | 1,109,800 |
20 Mar 2024 | 191.69 | 193.02 | 190.18 | 192.38 | 191.95 | 1,205,400 |
19 Mar 2024 | 190.90 | 193.08 | 190.20 | 193.02 | 192.59 | 1,022,500 |
18 Mar 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 190.54 | 860,800 |
15 Mar 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 189.63 | 1,438,200 |
14 Mar 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 191.32 | 1,533,600 |
13 Mar 2024 | 193.68 | 194.23 | 191.69 | 192.47 | 192.04 | 930,300 |
12 Mar 2024 | 189.25 | 194.71 | 188.79 | 193.78 | 193.35 | 1,390,700 |
11 Mar 2024 | 185.55 | 189.87 | 184.38 | 189.75 | 189.33 | 1,332,400 |
08 Mar 2024 | 192.00 | 194.79 | 185.97 | 188.44 | 188.02 | 980,900 |
07 Mar 2024 | 190.00 | 194.26 | 188.91 | 192.60 | 192.17 | 1,447,300 |
06 Mar 2024 | 178.98 | 184.36 | 178.92 | 184.28 | 183.87 | 1,030,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |