Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 191.45 | 197.10 | 192.50 | 194.76 | 194.76 | 4,713 |
25 July 2024 | 192.65 | 191.10 | 188.40 | 189.60 | 189.60 | 264 |
24 July 2024 | 189.75 | 191.90 | 189.10 | 189.87 | 189.87 | 1,460 |
23 July 2024 | 190.55 | 190.60 | 185.70 | 188.84 | 188.84 | 916 |
22 July 2024 | 192.85 | 191.20 | 187.90 | 189.00 | 189.00 | 1,675 |
19 July 2024 | 182.40 | 192.40 | 181.10 | 183.20 | 183.20 | 4,272 |
18 July 2024 | 194.50 | 191.40 | 186.70 | 189.58 | 189.58 | 6,562 |
17 July 2024 | 186.00 | 196.60 | 189.60 | 193.43 | 193.43 | 12,387 |
16 July 2024 | 178.50 | 185.80 | 175.60 | 185.23 | 185.23 | 815 |
15 July 2024 | 171.85 | 173.10 | 171.40 | 171.92 | 171.92 | 572 |
12 July 2024 | 168.00 | 173.30 | 171.80 | 173.30 | 173.30 | 593 |
11 July 2024 | 164.90 | 169.50 | 165.90 | 169.50 | 169.50 | 240,520 |
10 July 2024 | 166.50 | 169.70 | 167.63 | 167.63 | 167.63 | 861 |
09 July 2024 | 167.45 | 168.60 | 166.30 | 167.75 | 167.75 | 453 |
08 July 2024 | 162.50 | 169.30 | 165.30 | 167.60 | 167.60 | 2,642 |
05 July 2024 | 158.50 | 168.70 | 163.50 | 164.86 | 164.86 | 2,919 |
04 July 2024 | 160.80 | 160.70 | 158.49 | 158.49 | 158.49 | 497 |
03 July 2024 | 159.05 | 159.00 | 159.00 | 159.00 | 159.00 | 107 |
02 July 2024 | 163.05 | 160.00 | 158.40 | 159.72 | 159.72 | 497 |
01 July 2024 | 162.00 | 162.40 | 159.50 | 160.50 | 160.50 | 465 |
28 June 2024 | 159.55 | 163.30 | 158.40 | 163.30 | 163.30 | 2,248 |
27 June 2024 | 159.15 | 160.10 | 157.00 | 158.24 | 158.24 | 2,233 |
26 June 2024 | 156.40 | 157.80 | 155.40 | 155.90 | 155.90 | 2,757 |
25 June 2024 | 166.10 | 158.60 | 155.00 | 157.40 | 157.40 | 3,107 |
24 June 2024 | 161.25 | 162.90 | 160.51 | 160.51 | 160.51 | 1,203 |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 163.25 | 165.50 | 162.10 | 162.10 | 162.10 | 4,086 |
19 June 2024 | 173.25 | 169.90 | 164.90 | 164.90 | 164.90 | 2,405 |
18 June 2024 | 168.70 | 169.60 | 168.70 | 169.60 | 169.60 | 416 |
17 June 2024 | 169.45 | 171.20 | 166.40 | 169.49 | 169.49 | 4,912 |
14 June 2024 | 175.55 | 172.40 | 168.00 | 169.82 | 169.82 | 2,060 |
13 June 2024 | 174.10 | 176.70 | 174.50 | 175.80 | 175.80 | 1,509 |
12 June 2024 | 172.00 | 174.00 | 170.20 | 172.30 | 172.30 | 411 |
11 June 2024 | 173.05 | 175.30 | 171.00 | 172.76 | 172.76 | 245,745 |
10 June 2024 | 174.00 | 174.90 | 173.50 | 173.79 | 173.79 | 1,113 |
07 June 2024 | 174.00 | 177.00 | 171.70 | 175.55 | 175.55 | 4,718 |
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | 181.05 | 177.00 | 169.70 | 171.32 | 171.32 | 5,192 |
04 June 2024 | 186.90 | 187.50 | 175.10 | 176.40 | 176.40 | 4,162 |
03 June 2024 | 184.40 | 185.90 | 177.90 | 183.60 | 183.60 | 2,489 |
31 May 2024 | 173.65 | 180.30 | 174.00 | 180.30 | 180.30 | 3,188 |
30 May 2024 | 171.35 | 178.30 | 172.40 | 175.50 | 175.50 | 2,255 |
29 May 2024 | 181.85 | 178.50 | 172.70 | 177.40 | 177.40 | 1,426 |
28 May 2024 | 182.50 | 188.00 | 178.30 | 178.30 | 178.30 | 776 |
24 May 2024 | 180.80 | 181.20 | 178.80 | 178.10 | 178.10 | 1,102 |
23 May 2024 | 172.20 | 180.30 | 179.40 | 180.30 | 180.30 | 396 |
22 May 2024 | 174.70 | 179.50 | 175.10 | 179.50 | 179.50 | 362 |
21 May 2024 | 178.60 | 179.90 | 175.30 | 176.10 | 176.10 | 754 |
20 May 2024 | 177.65 | 181.00 | 178.70 | 180.60 | 180.60 | 775 |
17 May 2024 | 177.35 | 180.10 | 176.90 | 179.40 | 179.40 | 1,459 |
16 May 2024 | 179.75 | 182.70 | 178.40 | 180.20 | 180.20 | 2,487 |
15 May 2024 | 169.65 | 178.30 | 170.30 | 178.30 | 178.30 | 1,618 |
14 May 2024 | 166.00 | 171.10 | 168.40 | 171.10 | 171.10 | 504 |
13 May 2024 | 171.25 | 169.70 | 167.10 | 169.70 | 169.70 | 591 |
10 May 2024 | 169.05 | 170.80 | 169.70 | 170.30 | 170.30 | 269 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 172.20 | 171.50 | 170.50 | 171.50 | 171.50 | 1,523 |
07 May 2024 | 168.50 | 169.80 | 166.70 | 169.20 | 169.20 | 851 |
03 May 2024 | 169.45 | 173.00 | 168.50 | 171.85 | 171.85 | 77,733 |
02 May 2024 | 167.35 | 169.30 | 166.60 | 168.50 | 168.50 | 1,554 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 168.20 | 169.00 | 167.20 | 168.00 | 168.00 | 1,621 |
29 Apr 2024 | 163.45 | 168.90 | 163.00 | 168.30 | 168.30 | 2,628 |
26 Apr 2024 | 161.55 | 166.90 | 159.50 | 159.71 | 159.71 | 7,219 |
26 Apr 2024 | 1.6 Dividend | |||||
25 Apr 2024 | 160.40 | 164.69 | 161.50 | 162.17 | 160.57 | 12,268 |
24 Apr 2024 | 164.20 | 163.60 | 160.69 | 162.65 | 161.05 | 12,912 |
23 Apr 2024 | 162.30 | 163.70 | 160.90 | 162.78 | 161.17 | 15,470 |
22 Apr 2024 | 161.05 | 160.49 | 157.80 | 160.00 | 158.42 | 203,899 |
19 Apr 2024 | 162.40 | 160.60 | 158.00 | 158.47 | 156.91 | 9,698 |
18 Apr 2024 | 168.10 | 165.40 | 160.50 | 163.23 | 161.62 | 14,149 |
17 Apr 2024 | 169.15 | 171.30 | 167.09 | 169.07 | 167.40 | 3,749 |
16 Apr 2024 | 172.50 | 170.90 | 168.60 | 169.50 | 167.83 | 3,061 |
15 Apr 2024 | 174.00 | 174.20 | 171.20 | 172.62 | 170.91 | 1,744 |
12 Apr 2024 | 177.85 | 178.80 | 170.27 | 178.80 | 177.04 | 637 |
11 Apr 2024 | 176.60 | 178.50 | 171.80 | 176.65 | 174.91 | 130,477 |
10 Apr 2024 | 179.55 | 179.10 | 173.50 | 175.11 | 173.38 | 15,296 |
09 Apr 2024 | 176.30 | 179.10 | 175.20 | 176.08 | 174.35 | 2,335 |
08 Apr 2024 | 172.60 | 175.22 | 173.70 | 175.22 | 173.49 | 2,327 |
05 Apr 2024 | 174.50 | 173.30 | 170.80 | 171.79 | 170.09 | 7,314 |
04 Apr 2024 | 177.65 | 178.00 | 175.20 | 177.72 | 175.96 | 3,459 |
03 Apr 2024 | 177.05 | 178.00 | 174.00 | 175.09 | 173.36 | 15,206 |
02 Apr 2024 | 183.25 | 180.70 | 176.10 | 177.88 | 176.13 | 10,514 |
28 Mar 2024 | 182.00 | 185.92 | 181.88 | 181.88 | 180.09 | 1,952 |
27 Mar 2024 | 184.80 | 185.60 | 180.00 | 181.63 | 179.84 | 4,290 |
26 Mar 2024 | 178.90 | 185.00 | 177.60 | 177.60 | 175.85 | 4,346 |
25 Mar 2024 | 172.70 | 178.70 | 170.40 | 177.04 | 175.30 | 3,852 |
22 Mar 2024 | 172.70 | 175.40 | 173.20 | 173.67 | 171.96 | 2,925 |
21 Mar 2024 | 173.45 | 176.30 | 173.60 | 175.37 | 173.64 | 13,006 |
20 Mar 2024 | 174.90 | 175.10 | 171.40 | 173.83 | 172.12 | 4,556 |
19 Mar 2024 | 174.50 | 176.31 | 173.70 | 176.15 | 174.41 | 4,406 |
18 Mar 2024 | 175.65 | 176.12 | 174.40 | 176.12 | 174.38 | 3,769 |
15 Mar 2024 | 177.45 | 176.80 | 175.50 | 176.09 | 174.35 | 3,250 |
14 Mar 2024 | 178.80 | 179.60 | 177.00 | 177.48 | 175.73 | 6,751 |
13 Mar 2024 | 181.55 | 182.80 | 178.40 | 179.96 | 178.19 | 129,857 |
12 Mar 2024 | 184.80 | 182.80 | 178.90 | 181.30 | 179.51 | 3,934 |
11 Mar 2024 | 179.65 | 184.70 | 176.10 | 181.66 | 179.87 | 9,465 |
08 Mar 2024 | 176.90 | 180.40 | 177.10 | 178.14 | 176.38 | 2,613 |
07 Mar 2024 | 171.05 | 178.60 | 168.10 | 177.59 | 175.83 | 20,627 |
06 Mar 2024 | 170.50 | 172.02 | 168.40 | 169.41 | 167.74 | 5,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |