Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 210.81 | 214.12 | 210.06 | 213.72 | 213.72 | 1,548,200 |
25 July 2024 | 210.54 | 215.86 | 209.12 | 209.92 | 209.92 | 1,926,600 |
24 July 2024 | 210.25 | 212.81 | 208.57 | 209.39 | 209.39 | 1,922,800 |
23 July 2024 | 209.56 | 212.19 | 208.97 | 209.52 | 209.52 | 1,123,600 |
22 July 2024 | 209.97 | 212.43 | 208.23 | 209.37 | 209.37 | 1,476,200 |
19 July 2024 | 211.87 | 211.87 | 209.32 | 210.14 | 210.14 | 1,404,100 |
18 July 2024 | 210.81 | 214.46 | 209.68 | 210.65 | 210.65 | 1,736,300 |
17 July 2024 | 210.30 | 213.18 | 209.61 | 213.12 | 213.12 | 1,759,700 |
16 July 2024 | 210.44 | 211.21 | 207.10 | 210.15 | 210.15 | 1,329,400 |
15 July 2024 | 210.00 | 211.21 | 206.93 | 208.84 | 208.84 | 1,585,400 |
12 July 2024 | 209.06 | 212.19 | 207.50 | 210.61 | 210.61 | 2,238,600 |
11 July 2024 | 201.09 | 207.39 | 200.00 | 207.20 | 207.20 | 2,256,000 |
10 July 2024 | 197.39 | 197.49 | 193.80 | 196.77 | 196.77 | 1,576,900 |
09 July 2024 | 195.55 | 196.23 | 192.74 | 195.96 | 195.96 | 1,577,100 |
08 July 2024 | 195.13 | 197.39 | 194.51 | 196.17 | 196.17 | 1,508,800 |
05 July 2024 | 194.98 | 196.36 | 193.47 | 195.64 | 195.64 | 1,018,500 |
03 July 2024 | 193.07 | 195.08 | 192.47 | 194.79 | 194.79 | 1,182,600 |
02 July 2024 | 194.35 | 195.24 | 191.55 | 192.27 | 192.27 | 1,913,600 |
01 July 2024 | 194.40 | 195.91 | 191.62 | 194.02 | 194.02 | 1,691,700 |
28 June 2024 | 196.18 | 197.88 | 193.79 | 194.38 | 194.38 | 2,393,900 |
27 June 2024 | 193.25 | 195.41 | 192.17 | 195.32 | 195.32 | 1,599,300 |
26 June 2024 | 191.35 | 193.26 | 190.38 | 192.67 | 192.67 | 1,828,500 |
25 June 2024 | 196.35 | 197.43 | 192.19 | 192.68 | 192.68 | 1,364,400 |
24 June 2024 | 194.70 | 198.71 | 193.72 | 196.39 | 196.39 | 1,792,200 |
21 June 2024 | 194.10 | 196.37 | 192.91 | 194.85 | 194.85 | 2,837,000 |
20 June 2024 | 191.84 | 194.65 | 191.52 | 194.17 | 194.17 | 2,236,300 |
18 June 2024 | 192.58 | 195.98 | 192.56 | 192.78 | 192.78 | 2,407,800 |
17 June 2024 | 194.86 | 194.98 | 192.19 | 192.28 | 192.28 | 1,779,700 |
14 June 2024 | 194.93 | 197.75 | 194.93 | 197.03 | 197.03 | 1,933,200 |
14 June 2024 | 1.62 Dividend | |||||
13 June 2024 | 194.02 | 197.50 | 193.99 | 196.78 | 195.16 | 1,531,300 |
12 June 2024 | 197.95 | 198.84 | 193.65 | 193.82 | 192.22 | 3,331,500 |
11 June 2024 | 194.72 | 196.34 | 193.14 | 193.27 | 191.68 | 2,781,800 |
10 June 2024 | 193.86 | 196.07 | 192.70 | 194.72 | 193.12 | 2,874,700 |
07 June 2024 | 195.87 | 196.48 | 191.75 | 194.26 | 192.66 | 2,143,300 |
06 June 2024 | 198.00 | 200.03 | 196.76 | 199.49 | 197.85 | 1,865,800 |
05 June 2024 | 200.26 | 200.89 | 197.70 | 198.19 | 196.56 | 1,737,100 |
04 June 2024 | 198.00 | 201.58 | 197.00 | 200.41 | 198.76 | 3,236,300 |
03 June 2024 | 196.00 | 197.83 | 194.99 | 196.97 | 195.35 | 2,333,200 |
31 May 2024 | 191.88 | 197.19 | 191.17 | 195.74 | 194.13 | 7,331,900 |
30 May 2024 | 186.40 | 191.02 | 185.34 | 190.78 | 189.21 | 2,850,400 |
29 May 2024 | 183.35 | 186.48 | 183.04 | 185.32 | 183.79 | 1,977,700 |
28 May 2024 | 186.56 | 187.71 | 184.87 | 185.03 | 183.51 | 1,828,300 |
24 May 2024 | 187.15 | 188.51 | 185.54 | 185.93 | 184.40 | 1,257,900 |
23 May 2024 | 189.78 | 191.57 | 186.51 | 186.60 | 185.06 | 1,768,800 |
22 May 2024 | 193.59 | 194.24 | 190.22 | 191.34 | 189.76 | 1,681,100 |
21 May 2024 | 191.50 | 194.33 | 190.28 | 194.13 | 192.53 | 1,527,300 |
20 May 2024 | 194.00 | 195.09 | 191.66 | 191.76 | 190.18 | 1,733,500 |
17 May 2024 | 195.56 | 195.56 | 193.19 | 194.51 | 192.91 | 2,157,300 |
16 May 2024 | 191.65 | 196.21 | 191.51 | 194.94 | 193.34 | 2,616,900 |
15 May 2024 | 191.15 | 194.26 | 191.15 | 192.02 | 190.44 | 2,815,200 |
14 May 2024 | 186.36 | 187.61 | 185.40 | 186.96 | 185.42 | 2,008,300 |
13 May 2024 | 185.36 | 186.23 | 183.05 | 185.00 | 183.48 | 1,842,700 |
10 May 2024 | 186.47 | 186.71 | 182.50 | 184.49 | 182.97 | 3,158,100 |
09 May 2024 | 182.64 | 187.75 | 181.96 | 186.37 | 184.84 | 2,588,000 |
08 May 2024 | 179.95 | 181.52 | 178.51 | 181.33 | 179.84 | 2,014,400 |
07 May 2024 | 179.98 | 181.45 | 179.23 | 181.28 | 179.79 | 2,594,800 |
06 May 2024 | 182.28 | 182.70 | 177.52 | 178.69 | 177.22 | 2,297,900 |
03 May 2024 | 183.50 | 184.89 | 181.17 | 181.74 | 180.24 | 3,130,300 |
02 May 2024 | 178.01 | 179.70 | 175.37 | 179.64 | 178.16 | 3,278,100 |
01 May 2024 | 173.28 | 178.81 | 171.50 | 176.84 | 175.38 | 3,877,100 |
30 Apr 2024 | 175.53 | 176.92 | 170.46 | 171.56 | 170.15 | 3,710,600 |
29 Apr 2024 | 173.26 | 175.56 | 173.20 | 174.99 | 173.55 | 2,104,800 |
26 Apr 2024 | 172.72 | 174.94 | 171.33 | 171.69 | 170.28 | 1,701,400 |
25 Apr 2024 | 171.75 | 173.22 | 171.28 | 172.90 | 171.48 | 1,862,300 |
24 Apr 2024 | 172.67 | 175.44 | 172.36 | 173.35 | 171.92 | 3,029,300 |
23 Apr 2024 | 172.49 | 176.07 | 171.43 | 174.18 | 172.75 | 2,659,000 |
22 Apr 2024 | 171.63 | 172.94 | 171.01 | 172.30 | 170.88 | 2,603,800 |
19 Apr 2024 | 171.80 | 173.01 | 170.69 | 171.30 | 169.89 | 2,867,400 |
18 Apr 2024 | 173.73 | 174.06 | 170.67 | 171.00 | 169.59 | 2,276,200 |
17 Apr 2024 | 172.96 | 173.36 | 171.08 | 172.02 | 170.60 | 2,732,800 |
16 Apr 2024 | 177.95 | 177.95 | 171.76 | 172.21 | 170.79 | 3,848,700 |
15 Apr 2024 | 179.20 | 180.28 | 176.02 | 178.12 | 176.65 | 2,562,800 |
12 Apr 2024 | 178.78 | 179.68 | 177.13 | 179.20 | 177.72 | 3,839,000 |
11 Apr 2024 | 182.01 | 182.28 | 178.33 | 178.64 | 177.17 | 3,688,600 |
11 Apr 2024 | 1.62 Dividend | |||||
10 Apr 2024 | 187.19 | 187.49 | 180.54 | 181.96 | 178.86 | 4,136,500 |
09 Apr 2024 | 189.37 | 192.99 | 188.84 | 192.81 | 189.52 | 1,962,900 |
08 Apr 2024 | 190.10 | 190.49 | 186.64 | 188.21 | 185.00 | 2,296,800 |
05 Apr 2024 | 189.25 | 192.24 | 188.78 | 190.17 | 186.93 | 2,538,800 |
04 Apr 2024 | 194.09 | 194.80 | 190.09 | 190.30 | 187.05 | 2,265,400 |
03 Apr 2024 | 191.37 | 193.25 | 190.18 | 192.31 | 189.03 | 2,270,400 |
02 Apr 2024 | 191.83 | 193.83 | 191.34 | 192.18 | 188.90 | 2,321,300 |
01 Apr 2024 | 196.55 | 196.58 | 192.19 | 193.01 | 189.72 | 2,195,800 |
28 Mar 2024 | 198.37 | 198.37 | 196.01 | 197.59 | 194.22 | 2,170,500 |
27 Mar 2024 | 195.65 | 197.75 | 194.02 | 197.38 | 194.01 | 2,494,200 |
26 Mar 2024 | 195.26 | 195.47 | 193.90 | 194.10 | 190.79 | 1,823,400 |
25 Mar 2024 | 193.69 | 196.22 | 193.53 | 195.56 | 192.22 | 2,144,800 |
22 Mar 2024 | 194.74 | 194.74 | 191.55 | 192.79 | 189.50 | 2,581,300 |
21 Mar 2024 | 195.86 | 196.55 | 193.66 | 193.94 | 190.63 | 2,658,000 |
20 Mar 2024 | 195.42 | 196.72 | 193.81 | 194.63 | 191.31 | 2,154,800 |
19 Mar 2024 | 196.17 | 196.88 | 194.70 | 196.63 | 193.28 | 1,463,500 |
18 Mar 2024 | 196.60 | 197.83 | 195.51 | 195.91 | 192.57 | 1,833,500 |
15 Mar 2024 | 195.58 | 198.75 | 195.13 | 197.34 | 193.97 | 3,346,800 |
14 Mar 2024 | 201.02 | 202.55 | 196.21 | 199.19 | 195.79 | 2,010,400 |
13 Mar 2024 | 204.30 | 205.05 | 201.29 | 202.35 | 198.90 | 1,690,400 |
12 Mar 2024 | 205.71 | 206.24 | 201.58 | 204.18 | 200.70 | 1,746,100 |
11 Mar 2024 | 205.93 | 208.32 | 204.86 | 206.75 | 203.22 | 2,006,300 |
08 Mar 2024 | 206.60 | 209.16 | 205.89 | 207.31 | 203.77 | 2,156,000 |
07 Mar 2024 | 207.63 | 207.93 | 203.80 | 204.73 | 201.24 | 2,085,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |