Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 164.30 | 164.59 | 159.19 | 161.94 | 161.94 | 13,077,400 |
25 Jul 2024 | 158.16 | 163.40 | 152.11 | 160.28 | 160.28 | 25,731,800 |
24 Jul 2024 | 165.09 | 165.45 | 159.59 | 159.80 | 159.80 | 19,536,600 |
23 Jul 2024 | 169.42 | 171.54 | 167.97 | 169.82 | 169.82 | 11,690,700 |
22 Jul 2024 | 166.61 | 170.88 | 166.18 | 169.35 | 169.35 | 21,037,200 |
19 Jul 2024 | 169.17 | 170.52 | 165.22 | 165.77 | 165.77 | 22,585,300 |
18 Jul 2024 | 175.50 | 178.69 | 164.51 | 171.87 | 171.87 | 52,903,600 |
17 Jul 2024 | 175.22 | 176.58 | 170.51 | 171.20 | 171.20 | 45,052,600 |
16 Jul 2024 | 188.27 | 189.59 | 185.02 | 186.04 | 186.04 | 16,663,300 |
15 Jul 2024 | 188.68 | 190.06 | 184.08 | 185.22 | 185.22 | 15,683,100 |
12 Jul 2024 | 183.07 | 190.38 | 182.75 | 187.35 | 187.35 | 19,220,300 |
11 Jul 2024 | 193.09 | 193.47 | 183.01 | 184.50 | 184.50 | 21,584,200 |
10 Jul 2024 | 188.28 | 191.42 | 186.70 | 191.05 | 191.05 | 19,293,500 |
09 Jul 2024 | 188.09 | 188.44 | 182.50 | 184.52 | 184.52 | 19,935,200 |
08 Jul 2024 | 190.00 | 192.80 | 185.13 | 186.63 | 186.63 | 22,582,400 |
05 Jul 2024 | 184.14 | 185.08 | 182.30 | 183.99 | 183.99 | 11,372,900 |
03 Jul 2024 | 177.99 | 182.49 | 177.88 | 182.49 | 182.49 | 11,808,700 |
02 Jul 2024 | 171.13 | 176.71 | 171.03 | 175.70 | 175.70 | 10,655,500 |
01 Jul 2024 | 174.24 | 175.30 | 170.45 | 172.33 | 172.33 | 10,717,000 |
28 Jun 2024 | 172.81 | 176.82 | 172.81 | 173.81 | 173.81 | 11,216,100 |
27 Jun 2024 | 173.79 | 175.48 | 171.15 | 171.63 | 171.63 | 10,864,600 |
26 Jun 2024 | 172.12 | 173.69 | 170.20 | 172.07 | 172.07 | 11,901,500 |
25 Jun 2024 | 169.95 | 172.64 | 169.01 | 172.60 | 172.60 | 13,481,000 |
24 Jun 2024 | 170.43 | 171.42 | 167.12 | 167.81 | 167.81 | 19,741,700 |
21 Jun 2024 | 172.71 | 177.48 | 172.21 | 173.96 | 173.96 | 20,271,300 |
20 Jun 2024 | 182.58 | 183.17 | 173.50 | 175.38 | 175.38 | 28,403,200 |
18 Jun 2024 | 180.02 | 184.86 | 178.99 | 179.69 | 179.69 | 27,155,100 |
17 Jun 2024 | 177.84 | 178.67 | 173.48 | 177.24 | 177.24 | 18,593,700 |
14 Jun 2024 | 172.00 | 173.64 | 170.36 | 172.51 | 172.51 | 9,192,500 |
13 Jun 2024 | 172.95 | 174.07 | 170.51 | 172.91 | 172.91 | 15,591,800 |
13 Jun 2024 | 0.544 Dividend | |||||
12 Jun 2024 | 173.36 | 176.06 | 171.54 | 172.98 | 172.44 | 20,309,500 |
11 Jun 2024 | 168.18 | 168.41 | 163.79 | 165.71 | 165.19 | 11,508,600 |
10 Jun 2024 | 164.00 | 169.84 | 162.42 | 168.16 | 167.63 | 12,438,400 |
07 Jun 2024 | 163.57 | 166.12 | 161.96 | 164.39 | 163.87 | 14,023,300 |
06 Jun 2024 | 164.52 | 164.70 | 160.36 | 162.07 | 161.56 | 14,819,100 |
05 Jun 2024 | 158.59 | 163.73 | 157.95 | 162.92 | 162.41 | 23,192,600 |
04 Jun 2024 | 153.40 | 153.79 | 150.99 | 152.47 | 151.99 | 10,066,700 |
03 Jun 2024 | 155.12 | 157.15 | 152.46 | 154.95 | 154.46 | 12,924,400 |
31 May 2024 | 151.48 | 152.50 | 147.81 | 151.04 | 150.56 | 13,782,600 |
30 May 2024 | 153.59 | 154.05 | 151.89 | 152.96 | 152.48 | 9,711,000 |
29 May 2024 | 156.75 | 156.88 | 153.21 | 154.34 | 153.85 | 15,780,000 |
28 May 2024 | 159.68 | 160.38 | 157.60 | 159.41 | 158.91 | 13,964,400 |
24 May 2024 | 157.20 | 160.66 | 156.71 | 160.00 | 159.50 | 11,895,500 |
23 May 2024 | 159.18 | 160.78 | 155.87 | 157.09 | 156.60 | 20,873,000 |
22 May 2024 | 155.88 | 157.23 | 154.54 | 156.15 | 155.66 | 13,455,200 |
21 May 2024 | 152.30 | 153.99 | 151.95 | 153.67 | 153.19 | 7,919,400 |
20 May 2024 | 151.67 | 154.24 | 150.82 | 153.55 | 153.07 | 9,261,200 |
17 May 2024 | 154.00 | 154.00 | 150.84 | 151.68 | 151.20 | 7,711,200 |
16 May 2024 | 154.10 | 155.06 | 152.21 | 152.23 | 151.75 | 13,394,100 |
15 May 2024 | 153.36 | 156.00 | 152.73 | 155.58 | 155.09 | 14,027,100 |
14 May 2024 | 146.49 | 152.01 | 146.25 | 151.95 | 151.47 | 12,316,500 |
13 May 2024 | 148.02 | 148.44 | 146.30 | 146.41 | 145.95 | 8,278,700 |
10 May 2024 | 147.22 | 150.50 | 146.93 | 149.26 | 148.79 | 23,671,400 |
09 May 2024 | 142.94 | 143.35 | 141.13 | 142.79 | 142.34 | 8,012,700 |
08 May 2024 | 141.11 | 144.26 | 140.80 | 143.60 | 143.15 | 10,202,300 |
07 May 2024 | 141.87 | 142.29 | 140.51 | 141.11 | 140.67 | 8,682,900 |
06 May 2024 | 140.47 | 142.83 | 139.81 | 142.83 | 142.38 | 8,601,600 |
03 May 2024 | 138.90 | 142.11 | 138.76 | 141.56 | 141.11 | 13,264,300 |
02 May 2024 | 135.60 | 136.74 | 133.22 | 136.23 | 135.80 | 9,261,900 |
01 May 2024 | 137.42 | 139.43 | 133.21 | 134.94 | 134.52 | 12,561,800 |
30 Apr 2024 | 137.94 | 139.70 | 137.26 | 137.34 | 136.91 | 10,980,600 |
29 Apr 2024 | 138.00 | 138.65 | 135.91 | 138.50 | 138.06 | 9,997,100 |
26 Apr 2024 | 136.81 | 138.74 | 135.95 | 138.30 | 137.87 | 9,453,400 |
25 Apr 2024 | 130.00 | 137.84 | 128.86 | 136.58 | 136.15 | 18,034,300 |
24 Apr 2024 | 136.09 | 136.29 | 131.54 | 132.97 | 132.55 | 15,558,000 |
23 Apr 2024 | 131.36 | 133.71 | 130.66 | 133.43 | 133.01 | 12,573,800 |
22 Apr 2024 | 126.75 | 130.66 | 125.78 | 129.75 | 129.34 | 18,556,800 |
19 Apr 2024 | 129.37 | 131.55 | 126.64 | 127.70 | 127.30 | 28,248,000 |
18 Apr 2024 | 132.89 | 135.13 | 130.30 | 132.27 | 131.85 | 39,306,100 |
17 Apr 2024 | 141.13 | 142.57 | 137.36 | 139.03 | 138.59 | 18,823,200 |
16 Apr 2024 | 137.89 | 140.54 | 137.06 | 139.80 | 139.36 | 14,218,200 |
15 Apr 2024 | 145.02 | 145.48 | 139.88 | 140.14 | 139.70 | 13,458,800 |
12 Apr 2024 | 145.00 | 146.51 | 142.15 | 142.52 | 142.07 | 11,981,400 |
11 Apr 2024 | 147.20 | 147.56 | 144.13 | 147.20 | 146.74 | 11,818,800 |
10 Apr 2024 | 146.63 | 148.43 | 145.26 | 146.22 | 145.76 | 18,861,300 |
09 Apr 2024 | 146.26 | 148.17 | 142.95 | 145.40 | 144.94 | 18,488,000 |
08 Apr 2024 | 145.24 | 146.00 | 142.76 | 142.79 | 142.34 | 16,307,400 |
05 Apr 2024 | 140.00 | 142.00 | 138.92 | 141.36 | 140.92 | 8,249,500 |
04 Apr 2024 | 144.00 | 146.75 | 139.43 | 139.66 | 139.22 | 15,759,500 |
03 Apr 2024 | 138.58 | 142.93 | 138.39 | 142.00 | 141.55 | 9,707,500 |
02 Apr 2024 | 140.38 | 141.04 | 139.35 | 140.22 | 139.78 | 9,869,200 |
01 Apr 2024 | 137.29 | 142.96 | 137.05 | 141.49 | 141.05 | 14,222,700 |
28 Mar 2024 | 135.68 | 136.80 | 135.44 | 136.05 | 135.62 | 10,019,400 |
27 Mar 2024 | 138.86 | 139.28 | 135.15 | 136.69 | 136.26 | 13,842,800 |
26 Mar 2024 | 140.61 | 140.96 | 138.64 | 138.84 | 138.40 | 10,786,400 |
25 Mar 2024 | 140.16 | 141.68 | 139.26 | 140.23 | 139.79 | 9,922,200 |
22 Mar 2024 | 139.40 | 141.34 | 139.11 | 140.54 | 140.10 | 9,935,200 |
21 Mar 2024 | 142.55 | 142.60 | 139.04 | 139.45 | 139.01 | 17,809,400 |
20 Mar 2024 | 136.53 | 137.31 | 135.01 | 136.75 | 136.32 | 12,750,200 |
19 Mar 2024 | 135.30 | 136.27 | 133.03 | 134.87 | 134.45 | 17,341,100 |
18 Mar 2024 | 140.18 | 141.54 | 136.61 | 136.64 | 136.21 | 14,732,900 |
18 Mar 2024 | 0.554 Dividend | |||||
15 Mar 2024 | 135.44 | 137.70 | 134.63 | 136.98 | 136.00 | 22,733,000 |
14 Mar 2024 | 142.61 | 143.10 | 139.02 | 139.62 | 138.62 | 14,961,900 |
13 Mar 2024 | 143.05 | 143.23 | 141.37 | 142.14 | 141.12 | 12,923,100 |
12 Mar 2024 | 144.52 | 146.70 | 140.57 | 144.40 | 143.36 | 21,218,500 |
11 Mar 2024 | 143.62 | 144.40 | 138.93 | 139.02 | 138.02 | 29,227,100 |
08 Mar 2024 | 153.90 | 158.40 | 144.93 | 146.37 | 145.32 | 43,771,100 |
07 Mar 2024 | 144.90 | 151.60 | 144.15 | 149.20 | 148.13 | 34,675,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |