Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 176.00 | 177.60 | 175.50 | 177.00 | 177.00 | 135,167 |
25 Jul 2024 | 174.85 | 175.80 | 172.70 | 175.75 | 175.75 | 145,922 |
24 Jul 2024 | 176.05 | 178.80 | 175.30 | 176.00 | 176.00 | 266,708 |
23 Jul 2024 | 178.65 | 180.40 | 178.05 | 178.75 | 178.75 | 139,121 |
22 Jul 2024 | 178.95 | 181.20 | 178.50 | 178.90 | 178.90 | 204,594 |
19 Jul 2024 | 178.65 | 178.90 | 175.30 | 177.70 | 177.70 | 188,349 |
18 Jul 2024 | 176.30 | 180.85 | 175.70 | 179.95 | 179.95 | 321,184 |
17 Jul 2024 | 171.00 | 175.70 | 170.25 | 174.50 | 174.50 | 484,972 |
16 Jul 2024 | 169.95 | 172.25 | 168.75 | 170.40 | 170.40 | 452,619 |
15 Jul 2024 | 174.00 | 175.00 | 166.95 | 170.70 | 170.70 | 1,323,617 |
12 Jul 2024 | 187.15 | 189.80 | 186.70 | 189.20 | 189.20 | 124,211 |
11 Jul 2024 | 187.50 | 187.60 | 185.15 | 186.60 | 186.60 | 144,181 |
10 Jul 2024 | 184.20 | 185.70 | 181.80 | 185.30 | 185.30 | 180,941 |
09 Jul 2024 | 185.85 | 188.05 | 183.95 | 184.40 | 184.40 | 158,320 |
08 Jul 2024 | 184.00 | 188.50 | 183.20 | 186.15 | 186.15 | 160,425 |
05 Jul 2024 | 188.90 | 191.35 | 186.60 | 187.00 | 187.00 | 135,728 |
04 Jul 2024 | 187.00 | 188.80 | 186.25 | 188.55 | 188.55 | 129,506 |
03 Jul 2024 | 186.20 | 188.15 | 184.45 | 186.70 | 186.70 | 222,436 |
02 Jul 2024 | 183.85 | 185.70 | 182.85 | 185.45 | 185.45 | 182,444 |
01 Jul 2024 | 187.90 | 188.55 | 184.95 | 184.95 | 184.95 | 186,873 |
28 Jun 2024 | 187.00 | 187.60 | 182.50 | 184.05 | 184.05 | 320,866 |
27 Jun 2024 | 188.95 | 189.05 | 184.85 | 187.55 | 187.55 | 195,985 |
26 Jun 2024 | 192.25 | 192.35 | 187.40 | 189.25 | 189.25 | 297,486 |
25 Jun 2024 | 191.90 | 192.55 | 189.60 | 191.15 | 191.15 | 168,570 |
24 Jun 2024 | 187.65 | 192.70 | 187.50 | 192.50 | 192.50 | 234,217 |
21 Jun 2024 | 187.95 | 188.65 | 186.20 | 187.70 | 187.70 | 202,673 |
20 Jun 2024 | 190.00 | 191.75 | 186.60 | 188.30 | 188.30 | 216,830 |
19 Jun 2024 | 190.85 | 192.55 | 190.40 | 191.40 | 191.40 | 137,789 |
18 Jun 2024 | 185.30 | 191.35 | 185.00 | 191.35 | 191.35 | 282,154 |
17 Jun 2024 | 185.30 | 185.55 | 182.65 | 184.70 | 184.70 | 198,484 |
14 Jun 2024 | 189.20 | 189.20 | 184.00 | 185.25 | 185.25 | 225,727 |
13 Jun 2024 | 188.00 | 189.85 | 185.90 | 188.70 | 188.70 | 187,863 |
12 Jun 2024 | 186.50 | 190.95 | 185.90 | 189.50 | 189.50 | 386,494 |
11 Jun 2024 | 188.45 | 190.15 | 186.35 | 187.00 | 187.00 | 144,728 |
10 Jun 2024 | 186.45 | 187.80 | 185.60 | 187.80 | 187.80 | 159,704 |
07 Jun 2024 | 189.45 | 190.00 | 185.55 | 188.85 | 188.85 | 209,948 |
06 Jun 2024 | 189.65 | 191.65 | 189.45 | 190.20 | 190.20 | 176,548 |
05 Jun 2024 | 194.60 | 194.75 | 189.30 | 189.65 | 189.65 | 277,668 |
04 Jun 2024 | 193.30 | 195.00 | 191.05 | 193.90 | 193.90 | 180,590 |
03 Jun 2024 | 195.15 | 196.20 | 193.70 | 193.70 | 193.70 | 150,212 |
31 May 2024 | 190.65 | 193.70 | 189.60 | 193.15 | 193.15 | 263,836 |
30 May 2024 | 188.75 | 191.35 | 188.55 | 190.35 | 190.35 | 137,200 |
29 May 2024 | 192.30 | 193.45 | 188.95 | 188.95 | 188.95 | 221,240 |
28 May 2024 | 193.90 | 194.85 | 193.25 | 193.95 | 193.95 | 169,318 |
27 May 2024 | 191.70 | 192.80 | 191.45 | 192.50 | 192.50 | 83,350 |
24 May 2024 | 191.00 | 192.30 | 190.05 | 191.55 | 191.55 | 122,209 |
23 May 2024 | 191.50 | 192.85 | 190.90 | 192.35 | 192.35 | 147,090 |
22 May 2024 | 195.65 | 195.65 | 191.00 | 192.25 | 192.25 | 239,322 |
21 May 2024 | 199.70 | 200.00 | 196.35 | 196.40 | 196.40 | 241,761 |
17 May 2024 | 199.65 | 201.90 | 198.55 | 199.90 | 199.90 | 269,091 |
16 May 2024 | 193.10 | 195.85 | 193.10 | 194.90 | 194.90 | 150,756 |
15 May 2024 | 193.35 | 194.75 | 190.85 | 193.10 | 193.10 | 273,976 |
14 May 2024 | 192.35 | 196.45 | 191.40 | 194.65 | 194.65 | 161,679 |
13 May 2024 | 191.80 | 193.85 | 190.80 | 192.45 | 192.45 | 322,696 |
13 May 2024 | 6.5 Dividend | |||||
10 May 2024 | 197.50 | 198.70 | 196.00 | 196.00 | 189.50 | 190,558 |
08 May 2024 | 195.70 | 197.00 | 195.00 | 196.35 | 189.84 | 111,067 |
07 May 2024 | 196.40 | 197.10 | 194.55 | 195.05 | 188.58 | 104,467 |
06 May 2024 | 196.30 | 197.35 | 194.80 | 195.70 | 189.21 | 96,272 |
03 May 2024 | 195.80 | 200.50 | 195.35 | 196.20 | 189.69 | 222,555 |
02 May 2024 | 195.35 | 196.70 | 192.50 | 193.80 | 187.37 | 124,916 |
30 Apr 2024 | 197.50 | 197.80 | 193.40 | 193.65 | 187.23 | 148,266 |
29 Apr 2024 | 196.00 | 197.45 | 193.60 | 196.85 | 190.32 | 122,740 |
26 Apr 2024 | 194.90 | 197.00 | 194.00 | 194.95 | 188.48 | 157,323 |
25 Apr 2024 | 193.20 | 193.90 | 190.45 | 193.50 | 187.08 | 131,882 |
24 Apr 2024 | 193.65 | 195.30 | 192.05 | 192.15 | 185.78 | 129,797 |
23 Apr 2024 | 195.00 | 195.60 | 192.50 | 194.05 | 187.61 | 129,135 |
22 Apr 2024 | 193.50 | 194.40 | 190.40 | 193.65 | 187.23 | 140,841 |
19 Apr 2024 | 191.20 | 191.60 | 188.00 | 191.00 | 184.67 | 194,953 |
18 Apr 2024 | 192.30 | 194.50 | 191.05 | 192.80 | 186.41 | 197,500 |
17 Apr 2024 | 197.00 | 197.95 | 193.90 | 193.90 | 187.47 | 249,714 |
16 Apr 2024 | 196.80 | 197.85 | 195.10 | 196.50 | 189.98 | 273,019 |
15 Apr 2024 | 200.30 | 204.30 | 200.30 | 200.90 | 194.24 | 169,844 |
12 Apr 2024 | 205.10 | 206.00 | 198.85 | 200.00 | 193.37 | 270,442 |
11 Apr 2024 | 207.60 | 208.90 | 203.80 | 205.10 | 198.30 | 199,970 |
10 Apr 2024 | 211.70 | 213.70 | 207.40 | 208.20 | 201.30 | 140,796 |
09 Apr 2024 | 207.90 | 211.90 | 207.30 | 209.40 | 202.46 | 110,055 |
08 Apr 2024 | 208.50 | 209.50 | 207.00 | 209.40 | 202.46 | 80,265 |
05 Apr 2024 | 211.00 | 212.50 | 207.30 | 208.20 | 201.30 | 158,345 |
04 Apr 2024 | 212.40 | 213.80 | 210.30 | 212.90 | 205.84 | 137,158 |
03 Apr 2024 | 204.00 | 210.80 | 203.90 | 210.30 | 203.33 | 165,904 |
02 Apr 2024 | 211.30 | 211.50 | 204.40 | 205.00 | 198.20 | 140,874 |
28 Mar 2024 | 211.00 | 212.50 | 208.00 | 209.40 | 202.46 | 151,259 |
27 Mar 2024 | 203.50 | 208.30 | 203.10 | 208.00 | 201.10 | 138,931 |
26 Mar 2024 | 202.70 | 204.10 | 200.40 | 203.70 | 196.94 | 136,562 |
25 Mar 2024 | 200.40 | 202.50 | 199.85 | 200.90 | 194.24 | 87,600 |
22 Mar 2024 | 203.30 | 204.00 | 200.40 | 200.80 | 194.14 | 134,723 |
21 Mar 2024 | 202.00 | 208.10 | 201.60 | 203.80 | 197.04 | 209,000 |
20 Mar 2024 | 194.00 | 200.10 | 193.80 | 199.50 | 192.88 | 230,832 |
19 Mar 2024 | 203.80 | 203.80 | 199.65 | 201.10 | 194.43 | 193,528 |
18 Mar 2024 | 209.60 | 209.60 | 204.60 | 206.90 | 200.04 | 188,880 |
15 Mar 2024 | 209.20 | 210.60 | 207.20 | 208.70 | 201.78 | 189,727 |
14 Mar 2024 | 208.80 | 214.90 | 208.80 | 209.80 | 202.84 | 163,991 |
13 Mar 2024 | 209.20 | 210.10 | 207.00 | 208.90 | 201.97 | 113,228 |
12 Mar 2024 | 208.90 | 210.60 | 207.50 | 209.20 | 202.26 | 98,997 |
11 Mar 2024 | 206.60 | 208.90 | 206.50 | 208.00 | 201.10 | 65,107 |
08 Mar 2024 | 209.00 | 209.30 | 204.10 | 208.10 | 201.20 | 119,236 |
07 Mar 2024 | 206.30 | 209.80 | 204.20 | 208.20 | 201.30 | 143,968 |
06 Mar 2024 | 209.40 | 211.50 | 207.50 | 207.50 | 200.62 | 105,536 |
05 Mar 2024 | 208.20 | 209.80 | 207.50 | 209.40 | 202.46 | 78,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |