Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 270.40 | 273.40 | 270.30 | 272.40 | 272.40 | 1,574,295 |
25 Jul 2024 | 268.00 | 270.40 | 266.30 | 270.40 | 270.40 | 2,078,694 |
24 Jul 2024 | 277.20 | 278.30 | 270.10 | 270.60 | 270.60 | 5,150,628 |
23 Jul 2024 | 286.50 | 288.80 | 278.40 | 281.10 | 281.10 | 3,387,608 |
22 Jul 2024 | 283.10 | 288.70 | 283.00 | 286.30 | 286.30 | 2,771,376 |
19 Jul 2024 | 287.20 | 289.80 | 281.20 | 281.40 | 281.40 | 2,992,961 |
18 Jul 2024 | 276.00 | 292.50 | 271.70 | 287.20 | 287.20 | 7,284,469 |
17 Jul 2024 | 270.80 | 272.30 | 264.40 | 271.20 | 271.20 | 4,628,296 |
16 Jul 2024 | 272.00 | 275.70 | 271.10 | 275.50 | 275.50 | 2,059,086 |
15 Jul 2024 | 274.10 | 274.20 | 272.00 | 273.20 | 273.20 | 2,009,251 |
12 Jul 2024 | 269.60 | 275.90 | 269.30 | 275.90 | 275.90 | 2,740,091 |
11 Jul 2024 | 268.00 | 269.60 | 266.40 | 269.60 | 269.60 | 2,396,118 |
10 Jul 2024 | 263.70 | 266.40 | 262.60 | 266.40 | 266.40 | 1,849,846 |
09 Jul 2024 | 266.30 | 266.50 | 262.60 | 263.20 | 263.20 | 1,863,898 |
08 Jul 2024 | 267.00 | 267.90 | 264.20 | 266.50 | 266.50 | 2,772,579 |
05 Jul 2024 | 269.00 | 272.10 | 265.80 | 266.40 | 266.40 | 1,786,401 |
04 Jul 2024 | 268.70 | 271.40 | 268.20 | 268.60 | 268.60 | 1,533,077 |
03 Jul 2024 | 267.50 | 268.90 | 264.50 | 267.20 | 267.20 | 3,038,087 |
02 Jul 2024 | 271.70 | 272.10 | 265.70 | 266.50 | 266.50 | 2,827,335 |
01 Jul 2024 | 273.80 | 275.30 | 272.10 | 273.40 | 273.40 | 2,015,109 |
28 Jun 2024 | 269.50 | 272.60 | 268.70 | 271.10 | 271.10 | 3,004,837 |
27 Jun 2024 | 268.20 | 269.60 | 266.60 | 267.10 | 267.10 | 2,097,349 |
26 Jun 2024 | 268.40 | 270.30 | 266.70 | 268.30 | 268.30 | 2,719,631 |
25 Jun 2024 | 270.00 | 270.50 | 267.70 | 267.70 | 267.70 | 1,991,965 |
24 Jun 2024 | 264.80 | 271.40 | 264.50 | 271.30 | 271.30 | 2,465,314 |
20 Jun 2024 | 265.30 | 269.50 | 265.30 | 267.90 | 267.90 | 4,118,337 |
19 Jun 2024 | 264.70 | 266.70 | 263.70 | 264.90 | 264.90 | 1,986,998 |
18 Jun 2024 | 266.50 | 268.20 | 263.10 | 265.10 | 265.10 | 2,798,872 |
17 Jun 2024 | 265.00 | 266.30 | 263.30 | 264.20 | 264.20 | 2,769,785 |
14 Jun 2024 | 269.20 | 269.60 | 262.10 | 263.60 | 263.60 | 4,486,521 |
13 Jun 2024 | 273.90 | 273.90 | 268.70 | 268.70 | 268.70 | 5,249,990 |
12 Jun 2024 | 272.00 | 275.60 | 271.80 | 274.10 | 274.10 | 2,855,099 |
11 Jun 2024 | 273.60 | 275.60 | 269.60 | 271.10 | 271.10 | 2,815,815 |
10 Jun 2024 | 273.10 | 273.80 | 270.70 | 272.40 | 272.40 | 3,462,313 |
07 Jun 2024 | 286.60 | 286.60 | 272.70 | 275.20 | 275.20 | 5,455,027 |
05 Jun 2024 | 281.20 | 286.80 | 280.60 | 285.90 | 285.90 | 3,006,324 |
04 Jun 2024 | 285.10 | 285.10 | 276.70 | 278.60 | 278.60 | 2,958,827 |
03 Jun 2024 | 284.90 | 289.20 | 284.10 | 285.20 | 285.20 | 3,030,906 |
31 May 2024 | 284.30 | 284.40 | 281.00 | 282.00 | 282.00 | 16,500,827 |
30 May 2024 | 282.00 | 284.30 | 281.20 | 283.60 | 283.60 | 1,795,962 |
29 May 2024 | 283.80 | 288.40 | 281.50 | 281.80 | 281.80 | 2,140,456 |
28 May 2024 | 286.20 | 287.20 | 282.80 | 284.50 | 284.50 | 2,217,942 |
27 May 2024 | 287.10 | 287.10 | 285.00 | 285.50 | 285.50 | 1,371,352 |
24 May 2024 | 286.00 | 287.00 | 283.40 | 286.40 | 286.40 | 1,609,181 |
23 May 2024 | 285.80 | 288.60 | 285.10 | 286.40 | 286.40 | 2,496,784 |
22 May 2024 | 285.00 | 286.80 | 283.50 | 285.30 | 285.30 | 2,273,581 |
21 May 2024 | 287.00 | 287.20 | 283.20 | 284.70 | 284.70 | 2,215,533 |
20 May 2024 | 284.80 | 287.40 | 284.00 | 287.40 | 287.40 | 1,944,781 |
17 May 2024 | 283.00 | 284.90 | 281.80 | 284.20 | 284.20 | 2,264,780 |
16 May 2024 | 287.60 | 288.50 | 283.60 | 283.90 | 283.90 | 2,483,410 |
15 May 2024 | 285.00 | 287.70 | 283.30 | 286.90 | 286.90 | 2,904,537 |
14 May 2024 | 283.00 | 284.60 | 282.40 | 284.00 | 284.00 | 2,204,068 |
13 May 2024 | 282.60 | 283.30 | 281.50 | 283.00 | 283.00 | 2,134,243 |
10 May 2024 | 280.30 | 284.60 | 278.30 | 282.60 | 282.60 | 3,290,108 |
08 May 2024 | 277.90 | 279.90 | 277.00 | 277.00 | 277.00 | 2,000,400 |
07 May 2024 | 275.90 | 277.70 | 272.00 | 277.70 | 277.70 | 2,901,931 |
06 May 2024 | 272.90 | 276.40 | 271.70 | 274.70 | 274.70 | 2,525,634 |
03 May 2024 | 275.00 | 275.30 | 269.20 | 271.50 | 271.50 | 5,955,017 |
02 May 2024 | 281.00 | 281.10 | 276.40 | 277.50 | 277.50 | 3,981,479 |
30 Apr 2024 | 285.00 | 285.90 | 283.00 | 283.40 | 283.40 | 1,746,439 |
29 Apr 2024 | 281.70 | 285.60 | 281.70 | 284.50 | 284.50 | 2,616,132 |
26 Apr 2024 | 279.30 | 282.40 | 278.30 | 281.30 | 281.30 | 2,883,612 |
25 Apr 2024 | 282.00 | 283.60 | 275.20 | 277.10 | 277.10 | 3,455,729 |
24 Apr 2024 | 283.40 | 284.70 | 280.80 | 282.70 | 282.70 | 3,563,861 |
23 Apr 2024 | 283.60 | 286.00 | 280.30 | 282.60 | 282.60 | 5,794,591 |
22 Apr 2024 | 281.40 | 283.00 | 278.80 | 282.60 | 282.60 | 3,657,773 |
19 Apr 2024 | 275.00 | 281.80 | 275.00 | 280.20 | 280.20 | 11,952,420 |
18 Apr 2024 | 293.90 | 295.40 | 285.90 | 292.30 | 292.30 | 4,049,958 |
17 Apr 2024 | 291.30 | 292.90 | 283.00 | 288.10 | 288.10 | 4,797,897 |
16 Apr 2024 | 284.60 | 284.60 | 280.60 | 282.50 | 282.50 | 4,054,978 |
15 Apr 2024 | 284.40 | 290.50 | 284.30 | 287.00 | 287.00 | 2,814,699 |
12 Apr 2024 | 285.70 | 288.60 | 283.10 | 284.40 | 284.40 | 3,340,538 |
11 Apr 2024 | 287.00 | 287.50 | 277.90 | 283.00 | 283.00 | 4,883,259 |
10 Apr 2024 | 292.90 | 293.50 | 287.00 | 291.40 | 291.40 | 2,182,384 |
09 Apr 2024 | 294.00 | 295.30 | 290.60 | 291.10 | 291.10 | 2,991,085 |
08 Apr 2024 | 293.60 | 295.70 | 292.60 | 293.70 | 293.70 | 2,699,464 |
05 Apr 2024 | 288.10 | 290.80 | 286.30 | 290.60 | 290.60 | 2,702,154 |
04 Apr 2024 | 288.40 | 291.40 | 287.80 | 290.50 | 290.50 | 2,346,966 |
03 Apr 2024 | 290.00 | 290.00 | 283.50 | 287.60 | 287.60 | 4,375,661 |
02 Apr 2024 | 291.00 | 295.40 | 288.80 | 292.40 | 292.40 | 4,711,601 |
28 Mar 2024 | 300.00 | 301.35 | 290.10 | 290.10 | 290.10 | 6,086,699 |
28 Mar 2024 | 10.5 Dividend | |||||
27 Mar 2024 | 318.30 | 321.10 | 317.05 | 317.95 | 307.45 | 4,056,798 |
26 Mar 2024 | 315.10 | 318.90 | 314.70 | 318.00 | 307.50 | 3,423,456 |
25 Mar 2024 | 315.05 | 316.85 | 312.80 | 314.85 | 304.45 | 2,584,962 |
22 Mar 2024 | 312.25 | 316.35 | 311.70 | 314.95 | 304.55 | 2,847,501 |
21 Mar 2024 | 309.00 | 312.25 | 308.60 | 312.25 | 301.94 | 3,749,917 |
20 Mar 2024 | 306.20 | 308.25 | 304.30 | 306.90 | 296.76 | 3,121,634 |
19 Mar 2024 | 305.70 | 307.10 | 302.90 | 306.20 | 296.09 | 4,363,161 |
18 Mar 2024 | 309.05 | 309.80 | 305.00 | 305.75 | 295.65 | 2,951,188 |
15 Mar 2024 | 304.85 | 311.30 | 304.80 | 307.85 | 297.68 | 5,926,881 |
14 Mar 2024 | 304.25 | 306.90 | 303.45 | 305.10 | 295.02 | 3,019,222 |
13 Mar 2024 | 302.50 | 304.65 | 300.75 | 304.25 | 294.20 | 2,609,873 |
12 Mar 2024 | 297.60 | 303.65 | 296.20 | 302.65 | 292.66 | 4,423,798 |
11 Mar 2024 | 296.85 | 298.45 | 295.10 | 296.35 | 286.56 | 2,056,873 |
08 Mar 2024 | 295.00 | 298.40 | 294.00 | 298.00 | 288.16 | 2,409,770 |
07 Mar 2024 | 293.00 | 296.80 | 292.35 | 294.60 | 284.87 | 1,987,322 |
06 Mar 2024 | 292.60 | 294.65 | 291.65 | 294.35 | 284.63 | 2,408,935 |
05 Mar 2024 | 290.50 | 294.15 | 290.20 | 293.00 | 283.32 | 3,225,755 |
04 Mar 2024 | 290.00 | 291.10 | 288.35 | 289.45 | 279.89 | 2,037,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |