Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 214.50 | 219.70 | 214.50 | 219.55 | 219.55 | 686,816 |
25 Jul 2024 | 218.20 | 218.75 | 211.50 | 216.05 | 216.05 | 1,281,311 |
24 Jul 2024 | 227.85 | 230.15 | 224.85 | 226.05 | 226.05 | 704,178 |
23 Jul 2024 | 228.00 | 229.90 | 226.75 | 229.40 | 229.40 | 454,644 |
22 Jul 2024 | 223.60 | 227.90 | 223.10 | 226.60 | 226.60 | 623,047 |
19 Jul 2024 | 221.45 | 224.00 | 219.30 | 222.90 | 222.90 | 928,895 |
18 Jul 2024 | 226.00 | 226.15 | 216.60 | 220.80 | 220.80 | 1,136,636 |
17 Jul 2024 | 230.65 | 231.40 | 226.85 | 227.90 | 227.90 | 641,707 |
16 Jul 2024 | 230.45 | 232.05 | 228.75 | 231.80 | 231.80 | 462,459 |
15 Jul 2024 | 233.15 | 235.60 | 231.05 | 231.90 | 231.90 | 422,879 |
12 Jul 2024 | 229.90 | 235.50 | 229.15 | 234.90 | 234.90 | 644,239 |
11 Jul 2024 | 228.25 | 230.25 | 226.75 | 229.95 | 229.95 | 474,545 |
10 Jul 2024 | 225.10 | 227.85 | 224.20 | 227.85 | 227.85 | 498,840 |
09 Jul 2024 | 228.30 | 228.30 | 223.80 | 225.10 | 225.10 | 696,824 |
08 Jul 2024 | 227.20 | 231.25 | 226.50 | 228.80 | 228.80 | 528,333 |
05 Jul 2024 | 231.50 | 232.00 | 227.00 | 227.75 | 227.75 | 489,761 |
04 Jul 2024 | 231.55 | 231.75 | 229.25 | 230.55 | 230.55 | 486,785 |
03 Jul 2024 | 226.80 | 230.35 | 225.95 | 229.20 | 229.20 | 644,586 |
02 Jul 2024 | 224.50 | 224.75 | 221.65 | 224.60 | 224.60 | 680,931 |
01 Jul 2024 | 229.45 | 229.85 | 224.00 | 225.35 | 225.35 | 819,857 |
28 Jun 2024 | 227.00 | 227.40 | 222.70 | 224.30 | 224.30 | 875,546 |
27 Jun 2024 | 227.40 | 228.70 | 226.00 | 226.30 | 226.30 | 709,380 |
26 Jun 2024 | 229.05 | 229.55 | 225.50 | 227.20 | 227.20 | 762,912 |
25 Jun 2024 | 224.30 | 227.40 | 224.10 | 226.45 | 226.45 | 804,610 |
24 Jun 2024 | 226.50 | 229.15 | 226.05 | 227.15 | 227.15 | 480,438 |
21 Jun 2024 | 228.80 | 228.80 | 224.50 | 226.50 | 226.50 | 1,742,688 |
20 Jun 2024 | 226.70 | 229.85 | 226.45 | 229.20 | 229.20 | 553,420 |
19 Jun 2024 | 227.85 | 227.90 | 225.25 | 225.95 | 225.95 | 450,022 |
18 Jun 2024 | 229.00 | 229.10 | 224.75 | 227.60 | 227.60 | 670,317 |
17 Jun 2024 | 222.15 | 224.65 | 220.80 | 223.10 | 223.10 | 641,271 |
14 Jun 2024 | 228.50 | 228.95 | 219.50 | 221.20 | 221.20 | 1,344,503 |
13 Jun 2024 | 235.95 | 237.20 | 229.20 | 229.65 | 229.65 | 761,614 |
12 Jun 2024 | 226.70 | 237.15 | 226.60 | 236.60 | 236.60 | 921,582 |
11 Jun 2024 | 228.90 | 230.80 | 224.15 | 225.85 | 225.85 | 702,371 |
10 Jun 2024 | 224.50 | 228.05 | 222.75 | 228.05 | 228.05 | 756,143 |
07 Jun 2024 | 227.35 | 228.05 | 223.65 | 226.85 | 226.85 | 769,466 |
06 Jun 2024 | 230.35 | 231.75 | 228.75 | 228.75 | 228.75 | 631,816 |
05 Jun 2024 | 226.60 | 228.55 | 225.30 | 228.55 | 228.55 | 607,075 |
04 Jun 2024 | 226.50 | 226.55 | 222.70 | 224.40 | 224.40 | 734,933 |
03 Jun 2024 | 229.90 | 230.70 | 226.10 | 226.55 | 226.55 | 475,800 |
31 May 2024 | 228.35 | 229.00 | 225.95 | 227.45 | 227.45 | 1,936,912 |
30 May 2024 | 226.15 | 228.90 | 225.85 | 228.65 | 228.65 | 596,240 |
29 May 2024 | 232.00 | 232.70 | 226.35 | 227.35 | 227.35 | 852,570 |
28 May 2024 | 234.85 | 235.85 | 230.65 | 232.70 | 232.70 | 691,781 |
28 May 2024 | 3.5 Dividend | |||||
27 May 2024 | 238.25 | 238.90 | 236.35 | 237.65 | 234.15 | 377,272 |
24 May 2024 | 233.40 | 238.20 | 232.75 | 238.20 | 234.69 | 483,497 |
23 May 2024 | 234.60 | 238.00 | 234.25 | 235.75 | 232.28 | 548,065 |
22 May 2024 | 234.40 | 234.60 | 231.45 | 233.05 | 229.62 | 605,994 |
21 May 2024 | 231.20 | 233.20 | 229.65 | 231.25 | 227.84 | 565,653 |
20 May 2024 | 229.50 | 232.00 | 229.50 | 232.00 | 228.58 | 329,741 |
17 May 2024 | 232.10 | 232.35 | 227.55 | 229.15 | 225.78 | 861,286 |
16 May 2024 | 239.00 | 239.00 | 232.70 | 232.85 | 229.42 | 702,764 |
15 May 2024 | 235.00 | 236.80 | 233.65 | 236.60 | 233.12 | 716,264 |
14 May 2024 | 234.30 | 235.00 | 231.70 | 233.65 | 230.21 | 620,874 |
13 May 2024 | 232.90 | 233.75 | 232.15 | 233.75 | 230.31 | 607,998 |
10 May 2024 | 230.95 | 234.00 | 229.75 | 234.00 | 230.55 | 1,050,485 |
09 May 2024 | 225.85 | 229.75 | 225.35 | 229.75 | 226.37 | 575,368 |
08 May 2024 | 222.40 | 227.15 | 222.40 | 226.40 | 223.07 | 762,521 |
07 May 2024 | 221.00 | 222.10 | 218.60 | 221.50 | 218.24 | 618,545 |
06 May 2024 | 216.35 | 221.30 | 216.05 | 219.60 | 216.37 | 503,890 |
03 May 2024 | 214.60 | 217.55 | 213.80 | 216.30 | 213.11 | 484,989 |
02 May 2024 | 214.55 | 215.30 | 212.50 | 213.50 | 210.36 | 677,273 |
30 Apr 2024 | 216.90 | 217.75 | 214.35 | 215.10 | 211.93 | 762,591 |
29 Apr 2024 | 218.00 | 218.85 | 215.65 | 216.05 | 212.87 | 556,825 |
26 Apr 2024 | 213.75 | 218.10 | 212.85 | 217.35 | 214.15 | 845,995 |
25 Apr 2024 | 215.00 | 215.10 | 208.50 | 211.40 | 208.29 | 744,725 |
24 Apr 2024 | 209.60 | 215.50 | 208.30 | 212.65 | 209.52 | 1,110,405 |
23 Apr 2024 | 205.40 | 209.75 | 205.35 | 209.15 | 206.07 | 605,044 |
22 Apr 2024 | 209.70 | 210.55 | 204.55 | 204.60 | 201.59 | 1,058,673 |
19 Apr 2024 | 206.35 | 212.30 | 206.30 | 208.40 | 205.33 | 1,339,427 |
18 Apr 2024 | 214.40 | 216.80 | 213.60 | 215.35 | 212.18 | 1,181,071 |
17 Apr 2024 | 207.90 | 213.05 | 207.90 | 209.50 | 206.41 | 619,581 |
16 Apr 2024 | 207.70 | 209.30 | 206.40 | 208.70 | 205.63 | 671,828 |
15 Apr 2024 | 210.65 | 215.55 | 210.60 | 212.10 | 208.98 | 650,753 |
12 Apr 2024 | 211.00 | 212.35 | 208.10 | 209.40 | 206.32 | 666,947 |
11 Apr 2024 | 208.90 | 210.80 | 206.65 | 209.00 | 205.92 | 671,326 |
10 Apr 2024 | 208.70 | 209.85 | 204.70 | 208.85 | 205.77 | 714,386 |
09 Apr 2024 | 209.40 | 209.40 | 205.60 | 206.65 | 203.61 | 534,134 |
08 Apr 2024 | 208.00 | 211.50 | 207.60 | 209.75 | 206.66 | 714,305 |
05 Apr 2024 | 204.00 | 207.65 | 204.00 | 207.65 | 204.59 | 888,956 |
04 Apr 2024 | 206.95 | 208.15 | 205.30 | 208.05 | 204.99 | 621,446 |
03 Apr 2024 | 204.55 | 206.80 | 204.20 | 206.20 | 203.16 | 847,966 |
02 Apr 2024 | 207.95 | 209.60 | 203.80 | 204.35 | 201.34 | 1,296,854 |
28 Mar 2024 | 209.55 | 211.25 | 208.40 | 209.65 | 206.56 | 810,844 |
27 Mar 2024 | 214.50 | 216.15 | 205.60 | 209.30 | 206.22 | 1,523,287 |
26 Mar 2024 | 213.95 | 215.65 | 213.45 | 215.45 | 212.28 | 590,591 |
25 Mar 2024 | 218.00 | 218.50 | 214.95 | 214.95 | 211.78 | 659,241 |
22 Mar 2024 | 217.15 | 218.40 | 215.95 | 218.05 | 214.84 | 641,958 |
21 Mar 2024 | 217.20 | 217.30 | 213.45 | 216.90 | 213.71 | 632,725 |
20 Mar 2024 | 215.60 | 217.80 | 214.65 | 215.25 | 212.08 | 563,515 |
19 Mar 2024 | 214.90 | 217.75 | 213.00 | 215.30 | 212.13 | 604,970 |
18 Mar 2024 | 216.25 | 217.35 | 214.20 | 214.70 | 211.54 | 520,023 |
15 Mar 2024 | 215.55 | 217.65 | 214.95 | 215.00 | 211.83 | 1,886,632 |
14 Mar 2024 | 214.90 | 216.95 | 213.70 | 215.15 | 211.98 | 992,320 |
13 Mar 2024 | 210.00 | 214.80 | 209.55 | 213.70 | 210.55 | 814,664 |
12 Mar 2024 | 209.55 | 210.00 | 206.25 | 209.25 | 206.17 | 778,564 |
11 Mar 2024 | 209.85 | 210.25 | 207.50 | 208.45 | 205.38 | 602,836 |
08 Mar 2024 | 210.55 | 213.10 | 210.30 | 212.05 | 208.93 | 576,535 |
07 Mar 2024 | 206.80 | 212.00 | 206.80 | 211.30 | 208.19 | 636,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |