Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 158.75 | 162.95 | 158.21 | 162.55 | 162.55 | 45,642,032 |
25 Jul 2024 | 158.50 | 158.50 | 156.90 | 157.39 | 157.39 | 45,155,876 |
24 Jul 2024 | 160.02 | 162.02 | 159.19 | 160.31 | 160.31 | 28,086,566 |
23 Jul 2024 | 161.60 | 161.97 | 155.00 | 160.02 | 160.02 | 37,077,411 |
22 Jul 2024 | 158.40 | 160.70 | 156.41 | 160.32 | 160.32 | 40,353,690 |
19 Jul 2024 | 166.00 | 166.09 | 157.20 | 157.77 | 157.77 | 77,987,514 |
18 Jul 2024 | 167.61 | 167.61 | 164.44 | 166.36 | 166.36 | 36,568,852 |
16 Jul 2024 | 167.80 | 169.82 | 166.70 | 167.07 | 167.07 | 26,505,901 |
15 Jul 2024 | 168.69 | 168.99 | 165.80 | 166.76 | 166.76 | 32,635,187 |
12 Jul 2024 | 170.20 | 170.39 | 168.01 | 168.69 | 168.69 | 33,311,402 |
11 Jul 2024 | 170.00 | 170.95 | 168.67 | 168.92 | 168.92 | 33,987,236 |
10 Jul 2024 | 172.50 | 172.89 | 167.02 | 167.98 | 167.98 | 41,525,591 |
09 Jul 2024 | 173.60 | 173.70 | 171.51 | 171.80 | 171.80 | 25,127,904 |
08 Jul 2024 | 174.60 | 175.47 | 172.09 | 172.28 | 172.28 | 31,479,861 |
05 Jul 2024 | 176.20 | 176.20 | 173.40 | 174.71 | 174.71 | 38,123,217 |
04 Jul 2024 | 177.00 | 178.19 | 175.82 | 176.29 | 176.29 | 29,504,744 |
03 Jul 2024 | 174.54 | 176.88 | 174.40 | 176.37 | 176.37 | 29,090,492 |
02 Jul 2024 | 174.47 | 175.75 | 173.60 | 174.54 | 174.54 | 33,359,495 |
01 Jul 2024 | 174.50 | 175.99 | 173.51 | 174.07 | 174.07 | 27,807,688 |
28 Jun 2024 | 174.17 | 177.10 | 173.57 | 174.01 | 174.01 | 37,521,949 |
27 Jun 2024 | 172.56 | 174.95 | 171.80 | 174.16 | 174.16 | 49,767,976 |
26 Jun 2024 | 175.68 | 176.00 | 171.84 | 172.56 | 172.56 | 44,006,436 |
25 Jun 2024 | 177.99 | 179.00 | 175.25 | 175.68 | 175.68 | 30,599,989 |
24 Jun 2024 | 177.44 | 178.95 | 175.10 | 177.96 | 177.96 | 47,597,307 |
21 Jun 2024 | 179.40 | 180.90 | 178.18 | 179.94 | 179.94 | 65,494,855 |
21 Jun 2024 | 3.6 Dividend | |||||
20 Jun 2024 | 181.60 | 182.95 | 179.37 | 182.28 | 178.68 | 38,837,494 |
19 Jun 2024 | 182.45 | 182.49 | 179.31 | 180.02 | 176.46 | 27,476,795 |
18 Jun 2024 | 183.80 | 184.60 | 180.60 | 181.12 | 177.54 | 35,032,118 |
14 Jun 2024 | 182.95 | 183.50 | 181.40 | 183.15 | 179.53 | 28,509,237 |
13 Jun 2024 | 183.40 | 184.10 | 180.51 | 182.56 | 178.95 | 36,669,164 |
12 Jun 2024 | 182.25 | 183.87 | 181.50 | 182.23 | 178.63 | 33,304,643 |
11 Jun 2024 | 180.50 | 183.75 | 180.50 | 181.33 | 177.75 | 55,555,544 |
10 Jun 2024 | 180.21 | 182.10 | 177.36 | 180.29 | 176.73 | 74,286,848 |
07 Jun 2024 | 172.00 | 179.65 | 170.80 | 178.90 | 175.37 | 84,319,867 |
06 Jun 2024 | 170.00 | 174.70 | 169.40 | 172.05 | 168.65 | 57,920,819 |
05 Jun 2024 | 162.15 | 169.60 | 159.00 | 169.20 | 165.86 | 60,098,501 |
04 Jun 2024 | 174.50 | 174.65 | 148.15 | 158.95 | 155.81 | 125,042,158 |
03 Jun 2024 | 173.25 | 175.00 | 168.85 | 174.25 | 170.81 | 86,397,540 |
31 May 2024 | 166.05 | 167.95 | 164.00 | 167.20 | 163.90 | 83,713,848 |
30 May 2024 | 172.00 | 172.00 | 163.35 | 164.15 | 160.91 | 108,813,875 |
29 May 2024 | 174.75 | 176.00 | 173.50 | 174.25 | 170.81 | 36,575,550 |
28 May 2024 | 175.90 | 177.50 | 173.45 | 174.90 | 171.45 | 39,208,456 |
27 May 2024 | 177.70 | 177.70 | 174.85 | 175.50 | 172.03 | 30,410,585 |
24 May 2024 | 174.95 | 177.55 | 174.15 | 174.85 | 171.40 | 38,674,485 |
23 May 2024 | 173.05 | 175.80 | 170.50 | 175.50 | 172.03 | 49,377,680 |
22 May 2024 | 175.45 | 175.50 | 171.50 | 173.30 | 169.88 | 42,919,832 |
21 May 2024 | 168.50 | 175.20 | 167.95 | 174.35 | 170.91 | 84,833,644 |
17 May 2024 | 166.60 | 168.45 | 165.45 | 167.35 | 164.04 | 39,181,277 |
16 May 2024 | 167.25 | 168.00 | 162.30 | 165.90 | 162.62 | 41,126,570 |
15 May 2024 | 164.95 | 167.55 | 164.95 | 165.60 | 162.33 | 29,601,304 |
14 May 2024 | 164.10 | 166.55 | 163.50 | 164.95 | 161.69 | 46,261,468 |
13 May 2024 | 162.45 | 164.50 | 158.05 | 163.85 | 160.61 | 36,561,003 |
10 May 2024 | 163.20 | 164.35 | 161.85 | 162.25 | 159.05 | 31,472,419 |
09 May 2024 | 165.95 | 166.70 | 161.50 | 161.90 | 158.70 | 30,223,088 |
08 May 2024 | 164.20 | 167.10 | 163.50 | 166.05 | 162.77 | 30,128,705 |
07 May 2024 | 167.95 | 167.95 | 162.30 | 164.25 | 161.01 | 43,611,824 |
06 May 2024 | 167.95 | 168.65 | 164.70 | 167.60 | 164.29 | 37,621,296 |
03 May 2024 | 168.95 | 170.75 | 165.15 | 166.50 | 163.21 | 62,573,586 |
02 May 2024 | 165.00 | 168.90 | 165.00 | 167.35 | 164.04 | 69,320,283 |
30 Apr 2024 | 168.40 | 168.40 | 164.50 | 165.00 | 161.74 | 55,043,389 |
29 Apr 2024 | 168.20 | 169.60 | 166.90 | 167.40 | 164.09 | 44,906,151 |
26 Apr 2024 | 168.00 | 170.70 | 165.25 | 165.80 | 162.53 | 65,355,111 |
25 Apr 2024 | 165.40 | 168.00 | 164.15 | 167.70 | 164.39 | 50,128,523 |
24 Apr 2024 | 162.45 | 166.90 | 161.45 | 165.55 | 162.28 | 59,894,921 |
23 Apr 2024 | 163.50 | 163.50 | 160.80 | 161.15 | 157.97 | 30,295,177 |
22 Apr 2024 | 163.80 | 164.70 | 161.50 | 161.85 | 158.65 | 39,304,790 |
19 Apr 2024 | 160.00 | 162.50 | 157.30 | 162.10 | 158.90 | 60,078,229 |
18 Apr 2024 | 160.90 | 164.00 | 159.15 | 160.05 | 156.89 | 68,093,672 |
16 Apr 2024 | 160.85 | 162.45 | 159.00 | 160.05 | 156.89 | 41,391,261 |
15 Apr 2024 | 161.80 | 164.70 | 158.60 | 160.85 | 157.67 | 66,426,404 |
12 Apr 2024 | 166.00 | 166.00 | 163.00 | 163.50 | 160.27 | 55,317,636 |
10 Apr 2024 | 167.30 | 169.20 | 164.50 | 165.05 | 161.79 | 64,134,758 |
09 Apr 2024 | 166.00 | 169.80 | 165.20 | 166.00 | 162.72 | 63,884,687 |
08 Apr 2024 | 166.95 | 166.95 | 164.20 | 165.20 | 161.94 | 48,255,703 |
05 Apr 2024 | 163.90 | 164.15 | 160.80 | 163.35 | 160.12 | 44,668,121 |
04 Apr 2024 | 165.55 | 165.95 | 161.00 | 163.40 | 160.17 | 61,094,750 |
03 Apr 2024 | 164.65 | 166.25 | 163.10 | 163.65 | 160.42 | 50,938,559 |
02 Apr 2024 | 162.95 | 165.50 | 161.80 | 164.65 | 161.40 | 69,533,405 |
01 Apr 2024 | 156.80 | 163.90 | 156.50 | 163.15 | 159.93 | 84,583,929 |
28 Mar 2024 | 152.70 | 157.00 | 152.70 | 155.85 | 152.77 | 62,575,327 |
27 Mar 2024 | 152.45 | 154.10 | 152.00 | 152.70 | 149.68 | 35,328,794 |
26 Mar 2024 | 151.15 | 153.40 | 150.50 | 152.40 | 149.39 | 52,965,508 |
22 Mar 2024 | 149.00 | 152.75 | 148.35 | 151.80 | 148.80 | 68,241,556 |
21 Mar 2024 | 148.00 | 151.20 | 147.80 | 150.10 | 147.14 | 84,225,737 |
20 Mar 2024 | 149.60 | 150.65 | 143.85 | 145.65 | 142.77 | 77,550,319 |
19 Mar 2024 | 149.00 | 152.45 | 147.60 | 148.75 | 145.81 | 105,004,268 |
18 Mar 2024 | 142.55 | 150.25 | 142.20 | 149.70 | 146.74 | 166,913,078 |
15 Mar 2024 | 142.90 | 143.70 | 139.85 | 141.70 | 138.90 | 68,482,621 |
14 Mar 2024 | 143.60 | 143.95 | 138.35 | 142.45 | 139.64 | 91,956,952 |
13 Mar 2024 | 152.80 | 152.90 | 142.50 | 143.65 | 140.81 | 70,937,597 |
12 Mar 2024 | 154.20 | 154.55 | 150.90 | 152.50 | 149.49 | 34,947,937 |
11 Mar 2024 | 158.90 | 158.90 | 153.00 | 153.45 | 150.42 | 54,155,385 |
07 Mar 2024 | 152.40 | 159.15 | 152.25 | 157.25 | 154.14 | 124,847,699 |
06 Mar 2024 | 151.80 | 152.65 | 147.90 | 151.60 | 148.61 | 51,782,444 |
05 Mar 2024 | 153.20 | 154.00 | 150.75 | 151.85 | 148.85 | 37,165,490 |
04 Mar 2024 | 154.90 | 154.90 | 151.05 | 153.10 | 150.08 | 67,577,785 |
01 Mar 2024 | 143.00 | 150.65 | 143.00 | 149.95 | 146.99 | 123,709,943 |
29 Feb 2024 | 140.80 | 141.85 | 139.40 | 140.85 | 138.07 | 32,248,156 |
28 Feb 2024 | 144.05 | 144.95 | 140.05 | 140.75 | 137.97 | 20,721,926 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |