Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1,195.00 | 1,195.00 | 1,190.32 | 1,191.11 | 1,191.11 | 4,487 |
25 Jul 2024 | 1,194.00 | 1,194.00 | 1,182.01 | 1,187.05 | 1,187.05 | 9,388 |
24 Jul 2024 | 1,197.00 | 1,197.55 | 1,190.00 | 1,190.00 | 1,190.00 | 5,024 |
23 Jul 2024 | 1,200.17 | 1,200.99 | 1,198.40 | 1,199.60 | 1,199.60 | 4,596 |
22 Jul 2024 | 1,205.25 | 1,205.50 | 1,202.00 | 1,202.00 | 1,202.00 | 7,290 |
19 Jul 2024 | 1,201.01 | 1,201.22 | 1,200.00 | 1,200.00 | 1,200.00 | 6,107 |
18 Jul 2024 | 1,207.99 | 1,209.00 | 1,200.07 | 1,200.07 | 1,200.07 | 8,541 |
17 Jul 2024 | 1,208.23 | 1,208.49 | 1,204.00 | 1,208.00 | 1,208.00 | 6,931 |
16 Jul 2024 | 1,202.02 | 1,208.38 | 1,202.02 | 1,207.50 | 1,207.50 | 7,180 |
15 Jul 2024 | 1,204.00 | 1,205.49 | 1,200.00 | 1,202.00 | 1,202.00 | 8,844 |
12 Jul 2024 | 1,200.62 | 1,204.00 | 1,200.62 | 1,203.00 | 1,203.00 | 5,021 |
11 Jul 2024 | 1,198.01 | 1,203.97 | 1,198.01 | 1,199.00 | 1,199.00 | 5,823 |
10 Jul 2024 | 1,192.99 | 1,195.68 | 1,191.91 | 1,194.07 | 1,194.07 | 4,440 |
09 Jul 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 2,701 |
08 Jul 2024 | 1,188.00 | 1,196.66 | 1,188.00 | 1,195.45 | 1,195.45 | 4,726 |
05 Jul 2024 | 1,187.21 | 1,187.21 | 1,187.21 | 1,187.21 | 1,187.21 | 2,413 |
03 Jul 2024 | 1,183.99 | 1,185.00 | 1,183.99 | 1,185.00 | 1,185.00 | 1,479 |
02 Jul 2024 | 1,181.99 | 1,181.99 | 1,181.99 | 1,181.99 | 1,181.99 | - |
01 Jul 2024 | 1,182.06 | 1,182.06 | 1,181.99 | 1,181.99 | 1,181.99 | 3,958 |
28 Jun 2024 | 1,186.32 | 1,189.69 | 1,182.00 | 1,188.97 | 1,188.97 | 17,143 |
27 Jun 2024 | 1,182.03 | 1,185.01 | 1,182.03 | 1,182.72 | 1,182.72 | 3,325 |
26 Jun 2024 | 1,181.05 | 1,188.00 | 1,181.05 | 1,183.80 | 1,183.80 | 2,998 |
25 Jun 2024 | 1,193.47 | 1,193.47 | 1,184.01 | 1,184.01 | 1,184.01 | 9,977 |
24 Jun 2024 | 1,189.96 | 1,194.70 | 1,189.96 | 1,192.40 | 1,192.40 | 7,541 |
21 Jun 2024 | 1,180.00 | 1,185.00 | 1,180.00 | 1,184.00 | 1,184.00 | 6,924 |
20 Jun 2024 | 1,182.90 | 1,188.99 | 1,182.90 | 1,188.99 | 1,188.99 | 4,324 |
18 Jun 2024 | 1,182.87 | 1,182.87 | 1,182.87 | 1,182.87 | 1,182.87 | 2,689 |
17 Jun 2024 | 1,179.50 | 1,181.00 | 1,177.05 | 1,177.05 | 1,177.05 | 6,688 |
14 Jun 2024 | 1,183.24 | 1,183.24 | 1,183.24 | 1,183.24 | 1,183.24 | - |
13 Jun 2024 | 1,180.50 | 1,186.22 | 1,180.01 | 1,183.24 | 1,183.24 | 4,658 |
12 Jun 2024 | 1,180.00 | 1,186.97 | 1,180.00 | 1,185.59 | 1,185.59 | 7,234 |
11 Jun 2024 | 1,173.44 | 1,178.00 | 1,167.51 | 1,177.99 | 1,177.99 | 8,287 |
10 Jun 2024 | 1,175.00 | 1,175.00 | 1,171.66 | 1,175.00 | 1,175.00 | 7,877 |
07 Jun 2024 | 1,170.01 | 1,172.42 | 1,170.01 | 1,172.42 | 1,172.42 | 2,270 |
06 Jun 2024 | 1,174.25 | 1,176.00 | 1,174.25 | 1,176.00 | 1,176.00 | 3,219 |
05 Jun 2024 | 1,173.55 | 1,175.52 | 1,172.38 | 1,175.52 | 1,175.52 | 7,010 |
04 Jun 2024 | 1,168.00 | 1,178.00 | 1,168.00 | 1,171.30 | 1,171.30 | 4,769 |
03 Jun 2024 | 1,170.00 | 1,170.20 | 1,166.96 | 1,169.20 | 1,169.20 | 4,525 |
31 May 2024 | 1,166.00 | 1,170.00 | 1,160.62 | 1,165.20 | 1,165.20 | 10,838 |
31 May 2024 | 18.75 Dividend | |||||
30 May 2024 | 1,179.00 | 1,179.00 | 1,173.75 | 1,175.00 | 1,156.25 | 8,069 |
29 May 2024 | 1,179.91 | 1,179.91 | 1,165.06 | 1,172.65 | 1,153.94 | 7,605 |
28 May 2024 | 1,180.30 | 1,183.73 | 1,176.90 | 1,180.00 | 1,161.17 | 6,440 |
24 May 2024 | 1,179.00 | 1,185.50 | 1,179.00 | 1,184.00 | 1,165.11 | 4,038 |
23 May 2024 | 1,177.16 | 1,177.16 | 1,170.00 | 1,176.64 | 1,157.86 | 13,758 |
22 May 2024 | 1,177.00 | 1,182.45 | 1,177.00 | 1,178.00 | 1,159.20 | 4,422 |
21 May 2024 | 1,175.00 | 1,178.00 | 1,175.00 | 1,176.85 | 1,158.07 | 9,510 |
20 May 2024 | 1,175.00 | 1,176.00 | 1,172.82 | 1,176.00 | 1,157.23 | 2,926 |
17 May 2024 | 1,173.03 | 1,175.00 | 1,173.03 | 1,174.00 | 1,155.27 | 4,467 |
16 May 2024 | 1,181.00 | 1,181.00 | 1,177.40 | 1,177.40 | 1,158.61 | 3,781 |
15 May 2024 | 1,175.64 | 1,182.88 | 1,175.00 | 1,181.00 | 1,162.15 | 15,072 |
14 May 2024 | 1,170.00 | 1,172.78 | 1,170.00 | 1,172.78 | 1,154.07 | 5,659 |
13 May 2024 | 1,165.00 | 1,174.34 | 1,165.00 | 1,170.97 | 1,152.29 | 4,362 |
10 May 2024 | 1,162.03 | 1,169.00 | 1,162.03 | 1,169.00 | 1,150.35 | 3,833 |
09 May 2024 | 1,166.12 | 1,169.82 | 1,161.00 | 1,165.59 | 1,146.99 | 7,556 |
08 May 2024 | 1,165.00 | 1,168.00 | 1,158.60 | 1,164.16 | 1,145.58 | 5,660 |
07 May 2024 | 1,174.30 | 1,176.00 | 1,166.37 | 1,169.00 | 1,150.35 | 14,604 |
06 May 2024 | 1,170.00 | 1,172.50 | 1,166.36 | 1,170.00 | 1,151.33 | 7,610 |
03 May 2024 | 1,163.10 | 1,170.69 | 1,163.10 | 1,168.95 | 1,150.30 | 12,087 |
02 May 2024 | 1,155.56 | 1,164.99 | 1,155.56 | 1,158.22 | 1,139.74 | 9,820 |
01 May 2024 | 1,148.80 | 1,159.99 | 1,148.80 | 1,159.51 | 1,141.01 | 6,625 |
30 Apr 2024 | 1,159.93 | 1,159.93 | 1,145.00 | 1,145.44 | 1,127.16 | 18,121 |
29 Apr 2024 | 1,155.51 | 1,162.20 | 1,155.51 | 1,160.00 | 1,141.49 | 25,547 |
26 Apr 2024 | 1,155.42 | 1,157.10 | 1,155.00 | 1,155.00 | 1,136.57 | 4,427 |
25 Apr 2024 | 1,159.99 | 1,159.99 | 1,152.90 | 1,154.62 | 1,136.20 | 7,348 |
24 Apr 2024 | 1,161.02 | 1,165.11 | 1,160.00 | 1,165.11 | 1,146.52 | 22,702 |
23 Apr 2024 | 1,161.00 | 1,171.49 | 1,160.85 | 1,165.50 | 1,146.90 | 10,007 |
22 Apr 2024 | 1,155.00 | 1,161.41 | 1,153.00 | 1,161.41 | 1,142.87 | 13,559 |
19 Apr 2024 | 1,158.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,136.57 | 7,464 |
18 Apr 2024 | 1,156.20 | 1,169.00 | 1,153.22 | 1,153.25 | 1,134.85 | 7,055 |
17 Apr 2024 | 1,169.00 | 1,169.00 | 1,155.08 | 1,159.80 | 1,141.29 | 5,748 |
16 Apr 2024 | 1,149.34 | 1,156.30 | 1,147.00 | 1,152.00 | 1,133.62 | 9,149 |
15 Apr 2024 | 1,171.25 | 1,171.25 | 1,151.93 | 1,154.00 | 1,135.59 | 13,577 |
12 Apr 2024 | 1,176.01 | 1,179.06 | 1,173.00 | 1,174.15 | 1,155.41 | 6,175 |
11 Apr 2024 | 1,175.00 | 1,184.25 | 1,171.25 | 1,180.00 | 1,161.17 | 7,163 |
10 Apr 2024 | 1,188.00 | 1,188.00 | 1,180.00 | 1,180.01 | 1,161.18 | 6,919 |
09 Apr 2024 | 1,197.00 | 1,199.00 | 1,196.71 | 1,196.71 | 1,177.61 | 3,708 |
08 Apr 2024 | 1,195.00 | 1,196.51 | 1,192.50 | 1,194.84 | 1,175.78 | 5,466 |
05 Apr 2024 | 1,202.20 | 1,202.20 | 1,198.90 | 1,198.90 | 1,179.77 | 3,698 |
04 Apr 2024 | 1,205.50 | 1,208.99 | 1,204.00 | 1,207.00 | 1,187.74 | 7,081 |
03 Apr 2024 | 1,198.00 | 1,200.68 | 1,197.13 | 1,200.68 | 1,181.52 | 9,145 |
02 Apr 2024 | 1,200.00 | 1,200.20 | 1,196.00 | 1,200.20 | 1,181.05 | 8,904 |
01 Apr 2024 | 1,207.96 | 1,211.16 | 1,205.11 | 1,210.99 | 1,191.67 | 12,408 |
28 Mar 2024 | 1,205.75 | 1,222.93 | 1,205.00 | 1,219.35 | 1,199.89 | 41,451 |
27 Mar 2024 | 1,201.20 | 1,206.00 | 1,201.20 | 1,206.00 | 1,186.76 | 6,052 |
26 Mar 2024 | 1,196.80 | 1,198.20 | 1,196.80 | 1,198.20 | 1,179.08 | 3,785 |
25 Mar 2024 | 1,209.24 | 1,211.95 | 1,203.58 | 1,203.58 | 1,184.38 | 5,946 |
22 Mar 2024 | 1,206.00 | 1,213.48 | 1,205.72 | 1,209.24 | 1,189.94 | 6,306 |
21 Mar 2024 | 1,209.88 | 1,209.88 | 1,202.00 | 1,207.99 | 1,188.71 | 8,645 |
20 Mar 2024 | 1,200.00 | 1,200.00 | 1,194.80 | 1,200.00 | 1,180.85 | 11,357 |
19 Mar 2024 | 1,198.99 | 1,198.99 | 1,193.22 | 1,198.00 | 1,178.88 | 4,477 |
18 Mar 2024 | 1,196.00 | 1,199.34 | 1,195.00 | 1,195.11 | 1,176.04 | 5,158 |
15 Mar 2024 | 1,191.20 | 1,196.49 | 1,191.20 | 1,196.49 | 1,177.40 | 3,849 |
14 Mar 2024 | 1,196.01 | 1,196.99 | 1,188.15 | 1,196.52 | 1,177.43 | 12,617 |
13 Mar 2024 | 1,213.36 | 1,213.36 | 1,200.03 | 1,200.03 | 1,180.88 | 9,027 |
12 Mar 2024 | 1,208.73 | 1,209.05 | 1,205.01 | 1,208.70 | 1,189.41 | 5,836 |
11 Mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,188.72 | 3,471 |
08 Mar 2024 | 1,204.30 | 1,212.00 | 1,204.30 | 1,212.00 | 1,192.66 | 17,947 |
07 Mar 2024 | 1,197.69 | 1,199.97 | 1,192.21 | 1,199.00 | 1,179.87 | 8,680 |
06 Mar 2024 | 1,193.66 | 1,193.66 | 1,188.00 | 1,190.00 | 1,171.01 | 6,675 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |