Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 267.50 | 271.00 | 264.17 | 271.00 | 271.00 | 651,774 |
25 Jul 2024 | 265.50 | 270.00 | 263.00 | 264.00 | 264.00 | 1,280,205 |
24 Jul 2024 | 267.00 | 271.00 | 267.00 | 267.00 | 267.00 | 535,553 |
23 Jul 2024 | 270.00 | 270.00 | 267.00 | 269.00 | 269.00 | 545,797 |
22 Jul 2024 | 271.50 | 271.76 | 267.00 | 269.50 | 269.50 | 634,985 |
19 Jul 2024 | 271.00 | 271.00 | 266.11 | 270.50 | 270.50 | 678,299 |
18 Jul 2024 | 270.50 | 272.50 | 270.00 | 271.50 | 271.50 | 976,643 |
17 Jul 2024 | 272.00 | 272.50 | 270.00 | 271.00 | 271.00 | 536,062 |
16 Jul 2024 | 274.50 | 274.50 | 270.50 | 272.00 | 272.00 | 680,456 |
15 Jul 2024 | 270.50 | 275.50 | 270.50 | 275.50 | 275.50 | 544,045 |
12 Jul 2024 | 268.00 | 272.21 | 268.00 | 272.00 | 272.00 | 1,122,591 |
11 Jul 2024 | 270.00 | 271.11 | 267.00 | 270.50 | 270.50 | 1,456,237 |
10 Jul 2024 | 270.50 | 272.00 | 268.50 | 268.50 | 268.50 | 1,547,802 |
09 Jul 2024 | 269.50 | 271.00 | 267.70 | 269.00 | 269.00 | 781,024 |
08 Jul 2024 | 270.00 | 271.50 | 265.50 | 269.50 | 269.50 | 714,376 |
05 Jul 2024 | 269.50 | 272.00 | 267.25 | 270.00 | 270.00 | 891,435 |
04 Jul 2024 | 267.00 | 269.00 | 265.79 | 268.50 | 268.50 | 537,911 |
03 Jul 2024 | 269.50 | 269.50 | 265.00 | 266.50 | 266.50 | 1,083,551 |
02 Jul 2024 | 264.00 | 266.50 | 264.00 | 265.00 | 265.00 | 1,089,798 |
01 Jul 2024 | 266.00 | 269.50 | 265.45 | 265.50 | 265.50 | 837,189 |
28 Jun 2024 | 272.50 | 272.50 | 266.00 | 268.00 | 268.00 | 739,939 |
27 Jun 2024 | 268.00 | 270.00 | 266.50 | 268.00 | 268.00 | 528,441 |
26 Jun 2024 | 267.50 | 274.50 | 262.50 | 267.50 | 267.50 | 1,254,932 |
25 Jun 2024 | 260.50 | 264.00 | 260.50 | 261.00 | 261.00 | 346,460 |
24 Jun 2024 | 261.50 | 265.50 | 260.50 | 261.50 | 261.50 | 998,715 |
21 Jun 2024 | 262.50 | 263.01 | 261.50 | 263.00 | 263.00 | 630,132 |
20 Jun 2024 | 264.00 | 265.00 | 261.51 | 264.00 | 264.00 | 706,560 |
19 Jun 2024 | 261.00 | 263.00 | 259.32 | 262.00 | 262.00 | 899,590 |
18 Jun 2024 | 258.00 | 262.00 | 258.00 | 261.50 | 261.50 | 903,914 |
17 Jun 2024 | 261.00 | 261.50 | 257.50 | 259.00 | 259.00 | 533,535 |
14 Jun 2024 | 258.00 | 260.50 | 256.50 | 257.50 | 257.50 | 614,292 |
13 Jun 2024 | 259.50 | 263.00 | 257.00 | 257.00 | 257.00 | 551,539 |
12 Jun 2024 | 257.50 | 261.50 | 257.50 | 260.00 | 260.00 | 819,088 |
11 Jun 2024 | 262.50 | 262.50 | 257.50 | 257.50 | 257.50 | 871,077 |
10 Jun 2024 | 260.00 | 261.37 | 257.59 | 259.50 | 259.50 | 876,351 |
07 Jun 2024 | 261.50 | 262.50 | 259.00 | 259.50 | 259.50 | 416,846 |
06 Jun 2024 | 260.00 | 261.50 | 258.50 | 260.00 | 260.00 | 1,089,236 |
05 Jun 2024 | 255.00 | 260.00 | 252.90 | 259.50 | 259.50 | 914,847 |
04 Jun 2024 | 255.00 | 257.00 | 252.00 | 257.00 | 257.00 | 3,124,845 |
03 Jun 2024 | 255.50 | 259.00 | 255.50 | 256.00 | 256.00 | 1,753,850 |
31 May 2024 | 255.00 | 257.05 | 254.00 | 257.00 | 257.00 | 1,182,640 |
30 May 2024 | 257.00 | 257.00 | 254.00 | 255.50 | 255.50 | 2,686,217 |
29 May 2024 | 263.50 | 264.00 | 256.00 | 256.00 | 256.00 | 1,083,246 |
28 May 2024 | 264.00 | 264.65 | 260.91 | 261.50 | 261.50 | 840,908 |
24 May 2024 | 261.00 | 265.00 | 260.00 | 263.50 | 263.50 | 736,569 |
23 May 2024 | 269.50 | 269.50 | 262.50 | 262.50 | 262.50 | 1,174,880 |
22 May 2024 | 267.00 | 267.50 | 263.50 | 265.50 | 265.50 | 578,081 |
21 May 2024 | 264.50 | 269.00 | 264.50 | 268.00 | 268.00 | 573,718 |
20 May 2024 | 264.50 | 270.00 | 263.00 | 270.00 | 270.00 | 689,833 |
17 May 2024 | 268.00 | 269.11 | 265.50 | 268.00 | 268.00 | 531,513 |
16 May 2024 | 269.00 | 269.50 | 265.50 | 268.00 | 268.00 | 580,955 |
16 May 2024 | 0.0151 Dividend | |||||
15 May 2024 | 266.00 | 269.50 | 263.03 | 269.50 | 269.48 | 715,147 |
14 May 2024 | 262.50 | 267.00 | 262.50 | 267.00 | 266.99 | 391,411 |
13 May 2024 | 267.50 | 267.50 | 264.33 | 265.00 | 264.99 | 594,454 |
10 May 2024 | 262.00 | 267.00 | 262.00 | 265.50 | 265.49 | 553,446 |
09 May 2024 | 264.00 | 266.50 | 262.50 | 263.00 | 262.99 | 558,178 |
08 May 2024 | 264.00 | 264.59 | 261.89 | 263.00 | 262.99 | 934,213 |
07 May 2024 | 264.50 | 264.50 | 262.37 | 263.50 | 263.49 | 669,946 |
03 May 2024 | 257.00 | 263.00 | 256.00 | 263.00 | 262.99 | 554,434 |
02 May 2024 | 253.00 | 258.50 | 252.97 | 258.50 | 258.49 | 638,514 |
01 May 2024 | 252.00 | 256.00 | 248.50 | 256.00 | 255.99 | 420,168 |
30 Apr 2024 | 255.50 | 257.50 | 253.83 | 254.50 | 254.49 | 654,302 |
29 Apr 2024 | 254.50 | 255.50 | 250.99 | 255.50 | 255.49 | 578,323 |
26 Apr 2024 | 249.00 | 252.50 | 249.00 | 252.00 | 251.99 | 675,891 |
25 Apr 2024 | 249.00 | 252.50 | 248.00 | 249.00 | 248.99 | 712,486 |
24 Apr 2024 | 250.00 | 254.00 | 249.50 | 250.50 | 250.49 | 888,971 |
23 Apr 2024 | 249.50 | 251.50 | 249.50 | 251.00 | 250.99 | 1,108,939 |
22 Apr 2024 | 246.00 | 250.37 | 246.00 | 249.50 | 249.49 | 496,639 |
19 Apr 2024 | 246.50 | 248.00 | 245.50 | 247.50 | 247.49 | 715,489 |
18 Apr 2024 | 248.50 | 248.50 | 243.00 | 248.50 | 248.49 | 742,646 |
17 Apr 2024 | 246.50 | 249.45 | 246.00 | 247.50 | 247.49 | 381,135 |
16 Apr 2024 | 247.50 | 249.00 | 246.50 | 247.00 | 246.99 | 748,661 |
15 Apr 2024 | 250.00 | 253.27 | 245.83 | 250.50 | 250.49 | 689,155 |
12 Apr 2024 | 252.00 | 253.64 | 251.50 | 251.50 | 251.49 | 569,876 |
11 Apr 2024 | 251.50 | 252.50 | 248.50 | 250.50 | 250.49 | 641,366 |
10 Apr 2024 | 251.00 | 251.13 | 247.85 | 250.00 | 249.99 | 863,275 |
09 Apr 2024 | 249.50 | 249.50 | 246.50 | 248.00 | 247.99 | 914,280 |
08 Apr 2024 | 247.00 | 249.13 | 245.00 | 249.00 | 248.99 | 1,113,213 |
05 Apr 2024 | 247.50 | 247.50 | 245.36 | 247.00 | 246.99 | 1,105,443 |
04 Apr 2024 | 248.00 | 249.50 | 246.50 | 249.50 | 249.49 | 1,210,995 |
03 Apr 2024 | 247.00 | 249.00 | 247.00 | 248.50 | 248.49 | 1,391,839 |
02 Apr 2024 | 248.00 | 251.50 | 247.50 | 248.00 | 247.99 | 968,808 |
28 Mar 2024 | 248.00 | 250.50 | 248.00 | 250.00 | 249.99 | 1,210,327 |
27 Mar 2024 | 248.00 | 249.50 | 247.22 | 249.00 | 248.99 | 825,100 |
26 Mar 2024 | 246.50 | 249.50 | 246.50 | 249.00 | 248.99 | 3,219,563 |
25 Mar 2024 | 246.50 | 250.00 | 246.50 | 249.00 | 248.99 | 854,640 |
22 Mar 2024 | 247.50 | 249.05 | 246.50 | 249.00 | 248.99 | 877,013 |
21 Mar 2024 | 246.00 | 248.50 | 244.93 | 248.00 | 247.99 | 975,477 |
20 Mar 2024 | 242.00 | 244.61 | 242.00 | 244.00 | 243.99 | 647,514 |
19 Mar 2024 | 244.00 | 244.53 | 242.53 | 244.00 | 243.99 | 1,003,086 |
18 Mar 2024 | 241.50 | 244.00 | 240.50 | 243.00 | 242.99 | 1,180,259 |
15 Mar 2024 | 241.00 | 243.22 | 241.00 | 243.00 | 242.99 | 1,517,349 |
14 Mar 2024 | 244.00 | 245.00 | 242.00 | 243.00 | 242.99 | 743,999 |
13 Mar 2024 | 240.50 | 244.12 | 240.50 | 244.00 | 243.99 | 1,094,228 |
12 Mar 2024 | 243.00 | 243.50 | 241.00 | 242.50 | 242.49 | 1,274,984 |
11 Mar 2024 | 241.00 | 243.15 | 240.81 | 241.50 | 241.49 | 781,021 |
08 Mar 2024 | 242.50 | 243.50 | 242.41 | 243.50 | 243.49 | 691,474 |
07 Mar 2024 | 242.50 | 244.50 | 241.50 | 243.50 | 243.49 | 581,613 |
06 Mar 2024 | 242.50 | 243.50 | 240.50 | 243.00 | 242.99 | 694,726 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |