Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 194.10 | 196.44 | 194.10 | 196.44 | 196.44 | 2,549 |
25 Jul 2024 | 193.30 | 195.88 | 191.58 | 194.40 | 194.40 | 2,182 |
24 Jul 2024 | 196.00 | 196.04 | 192.88 | 193.94 | 193.94 | 5,980 |
23 Jul 2024 | 191.00 | 198.04 | 190.50 | 197.50 | 197.50 | 15,412 |
22 Jul 2024 | 181.22 | 184.50 | 180.98 | 184.50 | 184.50 | 1,585 |
19 Jul 2024 | 180.48 | 181.60 | 179.48 | 181.60 | 181.60 | 1,451 |
18 Jul 2024 | 182.70 | 184.16 | 179.66 | 179.66 | 179.66 | 2,039 |
17 Jul 2024 | 187.04 | 187.34 | 183.00 | 183.14 | 183.14 | 2,325 |
16 Jul 2024 | 186.62 | 188.22 | 186.62 | 187.20 | 187.20 | 1,693 |
15 Jul 2024 | 187.58 | 189.34 | 186.18 | 187.02 | 187.02 | 5,177 |
12 Jul 2024 | 185.98 | 188.96 | 185.88 | 188.56 | 188.56 | 1,947 |
11 Jul 2024 | 186.34 | 187.58 | 184.40 | 185.66 | 185.66 | 1,821 |
10 Jul 2024 | 185.02 | 186.80 | 185.02 | 186.42 | 186.42 | 3,828 |
09 Jul 2024 | 187.60 | 188.00 | 184.52 | 185.10 | 185.10 | 5,424 |
08 Jul 2024 | 189.38 | 190.94 | 187.48 | 187.48 | 187.48 | 1,864 |
05 Jul 2024 | 187.12 | 190.46 | 187.02 | 189.20 | 189.20 | 4,284 |
04 Jul 2024 | 187.54 | 187.84 | 186.80 | 186.80 | 186.80 | 2,767 |
03 Jul 2024 | 185.62 | 187.92 | 185.42 | 187.92 | 187.92 | 4,944 |
02 Jul 2024 | 185.26 | 185.92 | 182.94 | 185.22 | 185.22 | 1,043 |
01 Jul 2024 | 190.70 | 190.70 | 184.80 | 185.40 | 185.40 | 16,988 |
28 Jun 2024 | 187.74 | 190.48 | 187.44 | 188.78 | 188.78 | 3,980 |
27 Jun 2024 | 185.88 | 187.86 | 185.32 | 187.58 | 187.58 | 1,927 |
26 Jun 2024 | 182.52 | 187.50 | 182.32 | 185.98 | 185.98 | 6,452 |
25 Jun 2024 | 179.74 | 182.00 | 177.82 | 182.00 | 182.00 | 2,674 |
24 Jun 2024 | 180.56 | 181.46 | 178.52 | 178.72 | 178.72 | 1,769 |
21 Jun 2024 | 178.80 | 181.28 | 178.80 | 181.20 | 181.20 | 5,249 |
20 Jun 2024 | 176.62 | 179.88 | 176.62 | 179.00 | 179.00 | 2,455 |
19 Jun 2024 | 176.04 | 176.38 | 174.94 | 176.06 | 176.06 | 1,128 |
18 Jun 2024 | 176.90 | 176.90 | 175.18 | 176.02 | 176.02 | 1,742 |
17 Jun 2024 | 175.48 | 177.40 | 175.12 | 176.52 | 176.52 | 1,112 |
14 Jun 2024 | 179.22 | 179.80 | 175.04 | 175.32 | 175.32 | 857 |
13 Jun 2024 | 181.68 | 183.00 | 177.54 | 178.96 | 178.96 | 2,385 |
12 Jun 2024 | 177.42 | 181.80 | 176.38 | 181.80 | 181.80 | 2,883 |
11 Jun 2024 | 176.64 | 176.68 | 174.20 | 175.50 | 175.50 | 717 |
10 Jun 2024 | 176.58 | 177.06 | 175.60 | 176.18 | 176.18 | 2,008 |
07 Jun 2024 | 177.12 | 177.92 | 176.18 | 177.34 | 177.34 | 2,019 |
06 Jun 2024 | 173.28 | 180.00 | 173.28 | 177.70 | 177.70 | 9,864 |
05 Jun 2024 | 169.82 | 172.84 | 169.14 | 172.84 | 172.84 | 2,036 |
04 Jun 2024 | 168.50 | 169.74 | 167.90 | 169.00 | 169.00 | 651 |
03 Jun 2024 | 168.66 | 169.46 | 167.44 | 168.88 | 168.88 | 4,400 |
31 May 2024 | 167.08 | 167.66 | 165.66 | 166.58 | 166.58 | 1,891 |
30 May 2024 | 171.52 | 172.00 | 166.10 | 166.52 | 166.52 | 5,002 |
29 May 2024 | 177.00 | 178.50 | 175.00 | 175.98 | 175.98 | 688 |
28 May 2024 | 180.02 | 181.42 | 176.72 | 176.72 | 176.72 | 2,135 |
27 May 2024 | 179.14 | 180.42 | 179.08 | 180.36 | 180.36 | 591 |
24 May 2024 | 179.52 | 180.54 | 179.08 | 179.98 | 179.98 | 1,427 |
23 May 2024 | 179.86 | 182.00 | 179.86 | 180.00 | 180.00 | 7,165 |
22 May 2024 | 179.86 | 179.86 | 179.10 | 179.16 | 179.16 | 2,379 |
21 May 2024 | 178.60 | 180.46 | 178.22 | 179.86 | 179.86 | 3,590 |
20 May 2024 | 177.02 | 179.30 | 177.02 | 179.30 | 179.30 | 213 |
17 May 2024 | 175.52 | 177.02 | 174.82 | 177.02 | 177.02 | 2,557 |
16 May 2024 | 174.90 | 177.02 | 174.90 | 176.50 | 176.50 | 2,207 |
16 May 2024 | 2.2 Dividend | |||||
15 May 2024 | 175.10 | 176.38 | 174.78 | 176.18 | 173.98 | 1,460 |
14 May 2024 | 176.80 | 176.80 | 174.98 | 174.98 | 172.79 | 810 |
13 May 2024 | 175.50 | 176.74 | 175.50 | 176.28 | 174.08 | 712 |
10 May 2024 | 177.80 | 177.80 | 175.58 | 176.34 | 174.14 | 5,057 |
09 May 2024 | 176.04 | 177.64 | 175.92 | 177.56 | 175.34 | 161 |
08 May 2024 | 174.02 | 176.86 | 174.00 | 176.18 | 173.98 | 724 |
07 May 2024 | 172.02 | 174.48 | 171.28 | 174.36 | 172.18 | 3,119 |
06 May 2024 | 170.48 | 171.98 | 169.40 | 171.98 | 169.83 | 1,166 |
03 May 2024 | 168.62 | 170.36 | 168.62 | 170.36 | 168.23 | 1,872 |
02 May 2024 | 169.98 | 169.98 | 167.66 | 169.16 | 167.05 | 6,756 |
30 Apr 2024 | 171.54 | 171.54 | 169.34 | 169.34 | 167.23 | 933 |
29 Apr 2024 | 174.00 | 174.30 | 171.28 | 171.64 | 169.50 | 2,321 |
26 Apr 2024 | 172.04 | 174.60 | 172.04 | 174.04 | 171.87 | 635 |
25 Apr 2024 | 174.98 | 174.98 | 168.62 | 171.26 | 169.12 | 1,420 |
24 Apr 2024 | 176.06 | 177.24 | 174.50 | 175.54 | 173.35 | 7,245 |
23 Apr 2024 | 170.70 | 175.80 | 170.70 | 175.80 | 173.60 | 9,793 |
22 Apr 2024 | 165.00 | 167.98 | 163.94 | 167.92 | 165.82 | 5,514 |
19 Apr 2024 | 165.20 | 167.88 | 164.10 | 164.16 | 162.11 | 4,163 |
18 Apr 2024 | 169.00 | 169.24 | 167.20 | 167.20 | 165.11 | 1,978 |
17 Apr 2024 | 170.12 | 170.30 | 168.24 | 168.90 | 166.79 | 3,353 |
16 Apr 2024 | 169.02 | 171.28 | 168.18 | 170.12 | 168.00 | 2,044 |
15 Apr 2024 | 170.52 | 173.26 | 169.56 | 169.72 | 167.60 | 4,734 |
12 Apr 2024 | 172.52 | 173.58 | 169.46 | 170.00 | 167.88 | 1,621 |
11 Apr 2024 | 171.06 | 172.28 | 169.94 | 172.24 | 170.09 | 2,014 |
10 Apr 2024 | 173.02 | 173.50 | 169.20 | 170.86 | 168.73 | 3,910 |
09 Apr 2024 | 176.92 | 177.20 | 171.20 | 172.28 | 170.13 | 7,307 |
08 Apr 2024 | 176.80 | 178.06 | 176.20 | 176.20 | 174.00 | 2,398 |
05 Apr 2024 | 175.60 | 177.76 | 174.00 | 177.58 | 175.36 | 5,166 |
04 Apr 2024 | 177.84 | 178.24 | 176.70 | 178.08 | 175.86 | 2,602 |
03 Apr 2024 | 177.02 | 179.20 | 177.02 | 177.86 | 175.64 | 3,366 |
02 Apr 2024 | 180.00 | 181.88 | 176.58 | 178.50 | 176.27 | 3,579 |
28 Mar 2024 | 181.88 | 181.88 | 179.48 | 180.52 | 178.27 | 3,633 |
27 Mar 2024 | 182.14 | 184.32 | 181.00 | 181.50 | 179.23 | 12,198 |
26 Mar 2024 | 180.50 | 183.02 | 180.22 | 181.94 | 179.67 | 6,853 |
25 Mar 2024 | 180.24 | 180.88 | 178.74 | 180.44 | 178.19 | 2,229 |
22 Mar 2024 | 179.14 | 181.00 | 179.06 | 180.50 | 178.25 | 2,360 |
21 Mar 2024 | 175.12 | 180.30 | 174.56 | 179.00 | 176.76 | 2,663 |
20 Mar 2024 | 173.16 | 174.96 | 173.16 | 174.42 | 172.24 | 648 |
19 Mar 2024 | 171.62 | 173.82 | 170.98 | 173.46 | 171.29 | 2,114 |
18 Mar 2024 | 172.02 | 173.70 | 171.86 | 172.54 | 170.39 | 2,996 |
15 Mar 2024 | 173.48 | 175.64 | 172.14 | 172.78 | 170.62 | 1,821 |
14 Mar 2024 | 175.54 | 176.14 | 174.42 | 174.42 | 172.24 | 5,116 |
13 Mar 2024 | 176.82 | 177.38 | 174.90 | 175.98 | 173.78 | 2,148 |
12 Mar 2024 | 175.18 | 177.44 | 174.90 | 177.38 | 175.17 | 1,416 |
11 Mar 2024 | 175.10 | 175.14 | 172.84 | 173.52 | 171.35 | 5,135 |
08 Mar 2024 | 177.78 | 178.28 | 176.38 | 176.72 | 174.51 | 4,128 |
07 Mar 2024 | 174.68 | 179.00 | 174.42 | 178.46 | 176.23 | 3,940 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |