Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 198.50 | 203.40 | 198.50 | 203.40 | 203.40 | 463,965 |
25 Jul 2024 | 198.55 | 200.20 | 195.55 | 199.50 | 199.50 | 423,330 |
24 Jul 2024 | 204.50 | 204.70 | 200.30 | 200.50 | 200.50 | 418,990 |
23 Jul 2024 | 201.70 | 206.00 | 199.50 | 205.60 | 205.60 | 481,956 |
22 Jul 2024 | 198.50 | 201.80 | 198.25 | 200.90 | 200.90 | 333,393 |
19 Jul 2024 | 199.00 | 201.20 | 197.70 | 197.70 | 197.70 | 592,066 |
18 Jul 2024 | 203.00 | 203.70 | 199.15 | 199.15 | 199.15 | 500,891 |
17 Jul 2024 | 202.20 | 203.80 | 201.20 | 202.60 | 202.60 | 421,013 |
16 Jul 2024 | 200.00 | 202.90 | 198.85 | 202.80 | 202.80 | 298,020 |
15 Jul 2024 | 203.00 | 205.30 | 201.10 | 201.20 | 201.20 | 424,829 |
12 Jul 2024 | 204.20 | 204.80 | 201.30 | 204.80 | 204.80 | 496,739 |
11 Jul 2024 | 204.80 | 205.40 | 203.30 | 204.30 | 204.30 | 434,091 |
10 Jul 2024 | 202.60 | 205.40 | 201.10 | 204.80 | 204.80 | 426,271 |
09 Jul 2024 | 205.20 | 206.10 | 202.00 | 202.00 | 202.00 | 494,600 |
08 Jul 2024 | 202.20 | 206.80 | 201.20 | 205.60 | 205.60 | 475,079 |
05 Jul 2024 | 205.40 | 207.00 | 201.50 | 202.50 | 202.50 | 571,047 |
04 Jul 2024 | 204.70 | 205.60 | 203.70 | 204.70 | 204.70 | 395,453 |
03 Jul 2024 | 202.00 | 203.50 | 200.50 | 203.20 | 203.20 | 548,213 |
02 Jul 2024 | 200.80 | 201.90 | 198.80 | 200.70 | 200.70 | 519,774 |
01 Jul 2024 | 201.30 | 204.40 | 201.10 | 202.10 | 202.10 | 591,898 |
28 Jun 2024 | 197.50 | 198.45 | 196.00 | 197.40 | 197.40 | 789,045 |
27 Jun 2024 | 199.30 | 201.20 | 197.60 | 197.80 | 197.80 | 484,775 |
26 Jun 2024 | 199.90 | 201.40 | 196.20 | 196.85 | 196.85 | 738,082 |
25 Jun 2024 | 200.20 | 200.50 | 195.60 | 199.25 | 199.25 | 966,982 |
24 Jun 2024 | 202.70 | 206.80 | 202.50 | 206.00 | 206.00 | 478,543 |
21 Jun 2024 | 203.90 | 204.50 | 202.10 | 202.50 | 202.50 | 1,470,703 |
20 Jun 2024 | 201.20 | 203.80 | 201.20 | 203.40 | 203.40 | 362,820 |
19 Jun 2024 | 202.80 | 203.10 | 200.80 | 200.80 | 200.80 | 551,044 |
18 Jun 2024 | 201.90 | 204.30 | 200.80 | 202.70 | 202.70 | 568,327 |
17 Jun 2024 | 198.05 | 200.90 | 197.05 | 199.90 | 199.90 | 696,929 |
14 Jun 2024 | 202.80 | 203.10 | 195.50 | 196.65 | 196.65 | 1,349,952 |
13 Jun 2024 | 208.00 | 208.80 | 202.70 | 202.80 | 202.80 | 815,625 |
12 Jun 2024 | 208.00 | 208.90 | 207.10 | 208.20 | 208.20 | 792,502 |
11 Jun 2024 | 208.80 | 210.50 | 205.80 | 207.20 | 207.20 | 578,631 |
10 Jun 2024 | 206.10 | 208.30 | 204.50 | 208.30 | 208.30 | 706,659 |
07 Jun 2024 | 212.00 | 212.70 | 208.30 | 208.60 | 208.60 | 763,825 |
06 Jun 2024 | 214.30 | 214.90 | 210.90 | 210.90 | 210.90 | 820,174 |
05 Jun 2024 | 212.40 | 213.10 | 211.10 | 212.00 | 212.00 | 680,901 |
04 Jun 2024 | 215.00 | 216.10 | 211.30 | 211.30 | 211.30 | 570,238 |
03 Jun 2024 | 216.50 | 217.70 | 215.20 | 215.40 | 215.40 | 417,710 |
31 May 2024 | 214.10 | 216.20 | 213.30 | 214.10 | 214.10 | 1,005,206 |
30 May 2024 | 212.20 | 215.00 | 212.10 | 213.80 | 213.80 | 462,018 |
29 May 2024 | 214.70 | 215.30 | 211.10 | 212.60 | 212.60 | 380,304 |
28 May 2024 | 216.90 | 217.90 | 212.70 | 214.80 | 214.80 | 494,837 |
28 May 2024 | 2.2 Dividend | |||||
27 May 2024 | 216.80 | 218.90 | 216.80 | 218.70 | 216.50 | 319,845 |
24 May 2024 | 216.80 | 217.30 | 215.20 | 216.50 | 214.32 | 284,852 |
23 May 2024 | 215.10 | 218.80 | 214.80 | 217.70 | 215.51 | 511,481 |
22 May 2024 | 212.60 | 215.70 | 212.30 | 214.90 | 212.74 | 428,764 |
21 May 2024 | 212.80 | 213.80 | 210.80 | 212.60 | 210.46 | 228,530 |
20 May 2024 | 208.90 | 212.50 | 208.80 | 212.50 | 210.36 | 246,048 |
17 May 2024 | 207.10 | 209.10 | 206.30 | 208.50 | 206.40 | 421,162 |
16 May 2024 | 212.00 | 212.00 | 207.80 | 207.80 | 205.71 | 354,762 |
15 May 2024 | 209.60 | 212.30 | 209.30 | 211.70 | 209.57 | 469,391 |
14 May 2024 | 209.80 | 209.80 | 206.70 | 208.40 | 206.30 | 301,449 |
13 May 2024 | 211.80 | 212.00 | 209.30 | 209.50 | 207.39 | 293,285 |
10 May 2024 | 212.80 | 215.70 | 212.40 | 212.50 | 210.36 | 498,459 |
09 May 2024 | 211.00 | 212.80 | 210.30 | 212.30 | 210.16 | 299,646 |
08 May 2024 | 209.60 | 213.50 | 209.50 | 211.10 | 208.98 | 431,918 |
07 May 2024 | 208.00 | 208.80 | 206.90 | 208.80 | 206.70 | 484,497 |
06 May 2024 | 206.60 | 208.00 | 206.20 | 206.40 | 204.32 | 230,180 |
03 May 2024 | 205.10 | 206.70 | 203.80 | 206.40 | 204.32 | 323,192 |
02 May 2024 | 202.60 | 203.60 | 201.00 | 202.80 | 200.76 | 475,358 |
30 Apr 2024 | 206.30 | 206.30 | 203.10 | 204.20 | 202.15 | 539,686 |
29 Apr 2024 | 208.00 | 209.80 | 204.20 | 204.90 | 202.84 | 406,845 |
26 Apr 2024 | 210.00 | 211.50 | 203.10 | 208.60 | 206.50 | 680,117 |
25 Apr 2024 | 209.80 | 209.80 | 204.10 | 207.50 | 205.41 | 501,784 |
24 Apr 2024 | 208.10 | 212.40 | 207.50 | 210.20 | 208.09 | 511,185 |
23 Apr 2024 | 205.90 | 209.30 | 204.50 | 209.00 | 206.90 | 496,496 |
22 Apr 2024 | 207.80 | 208.10 | 203.90 | 205.30 | 203.23 | 429,718 |
19 Apr 2024 | 205.60 | 207.70 | 203.90 | 205.90 | 203.83 | 589,183 |
18 Apr 2024 | 207.30 | 208.80 | 205.70 | 208.20 | 206.11 | 388,351 |
17 Apr 2024 | 204.30 | 208.50 | 204.00 | 206.70 | 204.62 | 388,728 |
16 Apr 2024 | 204.80 | 207.30 | 203.30 | 205.00 | 202.94 | 495,443 |
15 Apr 2024 | 209.00 | 211.00 | 207.10 | 207.90 | 205.81 | 366,710 |
12 Apr 2024 | 207.20 | 209.70 | 205.00 | 205.80 | 203.73 | 478,136 |
11 Apr 2024 | 206.10 | 206.80 | 202.70 | 205.40 | 203.33 | 424,290 |
10 Apr 2024 | 204.10 | 205.40 | 201.40 | 205.40 | 203.33 | 611,980 |
09 Apr 2024 | 206.70 | 207.60 | 200.80 | 203.60 | 201.55 | 480,590 |
08 Apr 2024 | 206.00 | 208.80 | 205.60 | 208.00 | 205.91 | 450,569 |
05 Apr 2024 | 203.60 | 205.50 | 201.00 | 205.50 | 203.43 | 685,964 |
04 Apr 2024 | 206.20 | 208.70 | 206.20 | 206.50 | 204.42 | 385,457 |
03 Apr 2024 | 206.00 | 207.00 | 203.50 | 206.30 | 204.22 | 646,950 |
02 Apr 2024 | 209.90 | 212.00 | 203.50 | 205.30 | 203.23 | 708,324 |
28 Mar 2024 | 209.50 | 211.80 | 208.30 | 210.05 | 207.94 | 591,624 |
27 Mar 2024 | 209.65 | 213.35 | 209.30 | 209.35 | 207.24 | 479,500 |
26 Mar 2024 | 207.70 | 211.10 | 207.05 | 211.00 | 208.88 | 470,656 |
25 Mar 2024 | 207.50 | 209.30 | 207.50 | 208.05 | 205.96 | 358,517 |
22 Mar 2024 | 206.35 | 208.15 | 205.85 | 207.25 | 205.17 | 450,242 |
21 Mar 2024 | 207.95 | 208.25 | 205.95 | 206.65 | 204.57 | 540,800 |
20 Mar 2024 | 204.70 | 205.40 | 203.20 | 204.85 | 202.79 | 404,224 |
19 Mar 2024 | 203.95 | 205.90 | 203.55 | 205.85 | 203.78 | 293,921 |
18 Mar 2024 | 202.70 | 204.50 | 202.00 | 203.35 | 201.30 | 285,823 |
15 Mar 2024 | 200.55 | 203.30 | 200.20 | 202.35 | 200.31 | 1,148,014 |
14 Mar 2024 | 199.96 | 202.85 | 199.40 | 200.40 | 198.38 | 686,374 |
13 Mar 2024 | 198.48 | 199.52 | 196.90 | 199.00 | 197.00 | 350,468 |
12 Mar 2024 | 196.26 | 197.92 | 194.46 | 197.92 | 195.93 | 582,981 |
11 Mar 2024 | 194.50 | 195.68 | 193.04 | 194.52 | 192.56 | 418,194 |
08 Mar 2024 | 196.52 | 196.60 | 192.76 | 195.44 | 193.47 | 436,526 |
07 Mar 2024 | 197.36 | 199.24 | 196.62 | 196.62 | 194.64 | 473,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |