Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 213.15 | 216.32 | 211.45 | 215.01 | 215.01 | 264,800 |
25 July 2024 | 205.88 | 212.18 | 205.88 | 209.66 | 209.66 | 253,700 |
24 July 2024 | 208.06 | 210.48 | 204.62 | 204.69 | 204.69 | 212,400 |
23 July 2024 | 206.27 | 210.45 | 206.27 | 209.48 | 209.48 | 201,100 |
22 July 2024 | 205.73 | 207.40 | 202.14 | 207.14 | 207.14 | 303,500 |
19 July 2024 | 208.03 | 208.24 | 201.75 | 203.78 | 203.78 | 410,400 |
18 July 2024 | 207.81 | 212.19 | 206.59 | 207.55 | 207.55 | 251,600 |
17 July 2024 | 209.38 | 211.72 | 207.03 | 208.73 | 208.73 | 374,900 |
16 July 2024 | 204.49 | 212.13 | 204.31 | 210.71 | 210.71 | 430,900 |
15 July 2024 | 195.47 | 203.05 | 194.65 | 201.27 | 201.27 | 279,800 |
12 July 2024 | 194.79 | 195.74 | 193.37 | 193.55 | 193.55 | 266,700 |
11 July 2024 | 190.00 | 192.94 | 189.12 | 191.21 | 191.21 | 235,900 |
10 July 2024 | 184.10 | 186.98 | 182.21 | 185.89 | 185.89 | 325,200 |
09 July 2024 | 188.10 | 188.67 | 183.51 | 183.80 | 183.80 | 446,000 |
08 July 2024 | 190.36 | 191.94 | 188.37 | 188.68 | 188.68 | 350,000 |
05 July 2024 | 190.74 | 191.00 | 189.29 | 189.44 | 189.44 | 170,300 |
03 July 2024 | 192.54 | 193.31 | 191.28 | 191.35 | 191.35 | 100,200 |
02 July 2024 | 190.20 | 192.75 | 189.38 | 191.93 | 191.93 | 183,900 |
01 July 2024 | 194.76 | 195.58 | 190.00 | 190.25 | 190.25 | 295,600 |
28 June 2024 | 194.02 | 195.51 | 192.66 | 194.00 | 194.00 | 441,000 |
27 June 2024 | 192.34 | 193.36 | 191.51 | 192.96 | 192.96 | 221,700 |
26 June 2024 | 190.31 | 192.15 | 189.63 | 191.66 | 191.66 | 359,900 |
25 June 2024 | 190.20 | 191.78 | 188.13 | 191.56 | 191.56 | 247,500 |
24 June 2024 | 188.88 | 192.05 | 187.35 | 190.66 | 190.66 | 196,100 |
21 June 2024 | 186.83 | 188.65 | 184.98 | 188.57 | 188.57 | 638,700 |
20 June 2024 | 187.72 | 190.12 | 186.64 | 187.53 | 187.53 | 220,000 |
18 June 2024 | 184.95 | 188.53 | 184.95 | 188.06 | 188.06 | 303,600 |
17 June 2024 | 183.53 | 187.00 | 183.53 | 185.12 | 185.12 | 355,400 |
14 June 2024 | 186.95 | 188.83 | 181.35 | 184.09 | 184.09 | 242,700 |
13 June 2024 | 189.19 | 190.52 | 187.17 | 190.48 | 190.48 | 159,900 |
12 June 2024 | 191.09 | 195.15 | 190.31 | 190.49 | 190.49 | 214,500 |
11 June 2024 | 186.67 | 187.65 | 185.06 | 187.07 | 187.07 | 186,200 |
10 June 2024 | 185.90 | 188.18 | 185.70 | 187.34 | 187.34 | 240,700 |
07 June 2024 | 187.33 | 188.99 | 186.85 | 187.16 | 187.16 | 162,900 |
06 June 2024 | 188.82 | 189.73 | 186.77 | 187.76 | 187.76 | 170,000 |
05 June 2024 | 188.16 | 190.44 | 187.13 | 190.04 | 190.04 | 217,300 |
04 June 2024 | 186.55 | 186.85 | 183.66 | 186.33 | 186.33 | 301,100 |
03 June 2024 | 193.97 | 194.16 | 185.60 | 187.04 | 187.04 | 264,600 |
31 May 2024 | 191.95 | 193.62 | 189.23 | 193.00 | 193.00 | 339,700 |
30 May 2024 | 190.89 | 193.00 | 190.46 | 191.49 | 191.49 | 165,100 |
29 May 2024 | 193.04 | 193.82 | 189.95 | 190.47 | 190.47 | 164,900 |
28 May 2024 | 198.32 | 198.45 | 193.53 | 195.86 | 195.86 | 236,100 |
24 May 2024 | 196.57 | 196.57 | 194.03 | 195.72 | 195.72 | 289,900 |
23 May 2024 | 199.92 | 199.92 | 194.22 | 195.56 | 195.56 | 396,200 |
22 May 2024 | 200.00 | 201.08 | 197.87 | 199.07 | 199.07 | 165,400 |
21 May 2024 | 200.18 | 201.09 | 198.50 | 201.08 | 201.08 | 302,000 |
20 May 2024 | 197.00 | 201.66 | 196.71 | 200.99 | 200.99 | 200,500 |
17 May 2024 | 197.32 | 197.63 | 195.17 | 196.99 | 196.99 | 149,200 |
16 May 2024 | 199.00 | 200.00 | 196.37 | 196.86 | 196.86 | 170,400 |
15 May 2024 | 196.92 | 199.86 | 196.60 | 199.78 | 199.78 | 157,000 |
14 May 2024 | 196.47 | 196.47 | 194.40 | 195.72 | 195.72 | 122,400 |
14 May 2024 | 0.37 Dividend | |||||
13 May 2024 | 198.61 | 198.67 | 194.92 | 195.11 | 194.74 | 132,900 |
10 May 2024 | 197.69 | 198.10 | 196.10 | 197.33 | 196.96 | 146,300 |
09 May 2024 | 194.59 | 196.68 | 193.94 | 196.52 | 196.15 | 153,700 |
08 May 2024 | 192.76 | 194.33 | 191.80 | 193.87 | 193.50 | 348,800 |
07 May 2024 | 190.20 | 194.43 | 190.20 | 193.82 | 193.45 | 336,700 |
06 May 2024 | 187.89 | 190.49 | 187.89 | 189.64 | 189.28 | 443,900 |
03 May 2024 | 187.28 | 187.98 | 184.78 | 185.98 | 185.63 | 233,900 |
02 May 2024 | 182.42 | 184.89 | 180.94 | 184.63 | 184.28 | 290,100 |
01 May 2024 | 183.54 | 183.91 | 180.35 | 180.63 | 180.29 | 325,000 |
30 Apr 2024 | 184.16 | 184.16 | 181.63 | 183.25 | 182.90 | 386,400 |
29 Apr 2024 | 181.89 | 185.05 | 180.76 | 184.73 | 184.38 | 318,700 |
26 Apr 2024 | 178.93 | 181.01 | 177.77 | 180.89 | 180.55 | 448,100 |
25 Apr 2024 | 185.00 | 186.00 | 177.68 | 178.94 | 178.60 | 557,300 |
24 Apr 2024 | 185.87 | 187.67 | 184.65 | 186.09 | 185.74 | 288,800 |
23 Apr 2024 | 185.06 | 186.82 | 184.93 | 186.31 | 185.96 | 277,400 |
22 Apr 2024 | 184.51 | 185.18 | 183.36 | 183.60 | 183.25 | 283,300 |
19 Apr 2024 | 184.15 | 185.82 | 182.04 | 183.45 | 183.10 | 269,500 |
18 Apr 2024 | 185.36 | 187.17 | 183.72 | 183.99 | 183.64 | 221,600 |
17 Apr 2024 | 189.20 | 189.91 | 183.96 | 184.40 | 184.05 | 267,800 |
16 Apr 2024 | 188.15 | 189.07 | 186.27 | 187.88 | 187.52 | 218,900 |
15 Apr 2024 | 193.08 | 193.08 | 187.84 | 189.24 | 188.88 | 226,000 |
12 Apr 2024 | 191.19 | 192.07 | 189.52 | 191.09 | 190.73 | 210,600 |
11 Apr 2024 | 192.22 | 192.86 | 190.22 | 192.73 | 192.36 | 183,600 |
10 Apr 2024 | 192.49 | 196.15 | 191.79 | 192.32 | 191.96 | 264,000 |
09 Apr 2024 | 197.23 | 198.67 | 193.40 | 195.75 | 195.38 | 159,700 |
08 Apr 2024 | 197.69 | 198.56 | 196.50 | 196.83 | 196.46 | 152,100 |
05 Apr 2024 | 194.56 | 196.98 | 194.33 | 196.12 | 195.75 | 195,000 |
04 Apr 2024 | 196.78 | 197.94 | 193.75 | 194.26 | 193.89 | 198,100 |
03 Apr 2024 | 193.30 | 196.92 | 193.30 | 195.25 | 194.88 | 291,700 |
02 Apr 2024 | 194.34 | 194.47 | 191.60 | 192.39 | 192.03 | 320,600 |
01 Apr 2024 | 198.20 | 198.78 | 194.17 | 195.38 | 195.01 | 313,800 |
28 Mar 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 197.18 | 304,300 |
27 Mar 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 197.50 | 278,500 |
26 Mar 2024 | 195.01 | 197.14 | 195.01 | 195.52 | 195.15 | 527,100 |
25 Mar 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 194.72 | 213,500 |
22 Mar 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 196.82 | 367,700 |
21 Mar 2024 | 197.82 | 201.29 | 197.74 | 201.01 | 200.63 | 331,200 |
20 Mar 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 196.43 | 388,300 |
19 Mar 2024 | 192.97 | 195.03 | 192.05 | 194.69 | 194.32 | 447,600 |
18 Mar 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 192.32 | 664,300 |
15 Mar 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 189.12 | 7,231,300 |
14 Mar 2024 | 186.77 | 187.59 | 185.02 | 187.04 | 186.69 | 327,400 |
13 Mar 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 185.30 | 280,400 |
12 Mar 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 184.91 | 283,000 |
11 Mar 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 182.27 | 225,700 |
08 Mar 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 184.66 | 397,100 |
07 Mar 2024 | 184.50 | 186.11 | 183.52 | 185.15 | 184.80 | 289,900 |
06 Mar 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 183.60 | 275,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |