Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 197.18 | 197.18 | 196.02 | 196.30 | 196.30 | 13,690 |
28 June 2024 | 200.50 | 202.05 | 199.58 | 199.90 | 199.90 | 58,048 |
27 June 2024 | 199.10 | 201.10 | 198.32 | 198.86 | 198.86 | 36,613 |
26 June 2024 | 195.80 | 200.10 | 195.66 | 199.86 | 199.86 | 43,266 |
25 June 2024 | 194.98 | 197.42 | 194.40 | 196.10 | 196.10 | 33,675 |
24 June 2024 | 194.02 | 198.20 | 192.46 | 198.18 | 198.18 | 64,630 |
21 June 2024 | 195.58 | 198.30 | 195.20 | 197.54 | 197.54 | 63,763 |
20 June 2024 | 199.72 | 200.80 | 195.56 | 195.86 | 195.86 | 83,809 |
19 June 2024 | 200.00 | 200.65 | 199.44 | 200.45 | 200.45 | 39,923 |
18 June 2024 | 202.90 | 203.70 | 198.74 | 199.30 | 199.30 | 48,215 |
17 June 2024 | 199.60 | 202.75 | 198.40 | 201.70 | 201.70 | 47,383 |
14 June 2024 | 199.44 | 201.55 | 198.92 | 199.74 | 199.74 | 50,963 |
13 June 2024 | 198.48 | 200.80 | 197.00 | 198.24 | 198.24 | 101,930 |
12 June 2024 | 192.00 | 201.05 | 190.26 | 200.05 | 200.05 | 126,610 |
11 June 2024 | 178.80 | 191.20 | 178.16 | 191.20 | 191.20 | 143,069 |
10 June 2024 | 183.52 | 184.06 | 181.52 | 181.98 | 181.98 | 42,069 |
07 June 2024 | 179.24 | 181.26 | 178.74 | 181.26 | 181.26 | 28,394 |
06 June 2024 | 180.30 | 180.70 | 179.36 | 179.98 | 179.98 | 66,616 |
05 June 2024 | 179.12 | 180.68 | 178.96 | 180.68 | 180.68 | 55,475 |
04 June 2024 | 178.02 | 179.42 | 177.58 | 178.14 | 178.14 | 30,088 |
03 June 2024 | 177.68 | 179.28 | 177.56 | 178.24 | 178.24 | 59,908 |
31 May 2024 | 176.78 | 177.12 | 175.30 | 175.46 | 175.46 | 19,701 |
30 May 2024 | 175.88 | 177.38 | 175.66 | 176.76 | 176.76 | 16,202 |
29 May 2024 | 174.52 | 177.74 | 174.42 | 177.08 | 177.08 | 45,597 |
28 May 2024 | 175.32 | 179.20 | 174.98 | 176.48 | 176.48 | 74,980 |
27 May 2024 | 174.98 | 175.12 | 174.00 | 175.12 | 175.12 | 27,445 |
24 May 2024 | 172.90 | 175.34 | 172.78 | 175.00 | 175.00 | 36,120 |
23 May 2024 | 176.76 | 176.76 | 174.10 | 174.82 | 174.82 | 35,389 |
22 May 2024 | 177.02 | 177.86 | 176.80 | 177.10 | 177.10 | 33,718 |
21 May 2024 | 175.78 | 177.40 | 175.38 | 177.16 | 177.16 | 28,149 |
20 May 2024 | 174.58 | 176.62 | 173.22 | 176.18 | 176.18 | 30,257 |
17 May 2024 | 174.74 | 175.76 | 174.38 | 174.44 | 174.44 | 32,789 |
16 May 2024 | 174.98 | 175.98 | 174.26 | 174.72 | 174.72 | 46,580 |
15 May 2024 | 173.00 | 175.00 | 172.56 | 174.50 | 174.50 | 34,144 |
14 May 2024 | 172.98 | 174.04 | 172.10 | 172.68 | 172.68 | 46,287 |
13 May 2024 | 170.86 | 172.56 | 170.54 | 172.56 | 172.56 | 55,661 |
10 May 2024 | 171.30 | 171.68 | 169.36 | 169.54 | 169.54 | 30,840 |
10 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 169.78 | 170.70 | 169.30 | 170.54 | 170.29 | 22,446 |
08 May 2024 | 169.48 | 171.04 | 168.82 | 169.58 | 169.33 | 41,745 |
07 May 2024 | 169.98 | 171.44 | 169.08 | 169.12 | 168.87 | 46,931 |
06 May 2024 | 167.90 | 170.74 | 167.50 | 168.78 | 168.53 | 74,751 |
03 May 2024 | 169.44 | 173.40 | 169.26 | 171.44 | 171.19 | 237,916 |
02 May 2024 | 159.68 | 161.80 | 159.26 | 160.36 | 160.12 | 45,462 |
30 Apr 2024 | 162.48 | 163.40 | 161.42 | 162.76 | 162.52 | 36,315 |
29 Apr 2024 | 159.70 | 164.60 | 159.34 | 162.60 | 162.36 | 80,119 |
26 Apr 2024 | 158.68 | 160.42 | 158.20 | 159.82 | 159.59 | 37,676 |
25 Apr 2024 | 157.20 | 159.54 | 157.00 | 157.00 | 156.77 | 41,674 |
24 Apr 2024 | 156.66 | 157.36 | 155.48 | 157.28 | 157.05 | 26,516 |
23 Apr 2024 | 156.10 | 156.10 | 154.12 | 155.56 | 155.33 | 59,369 |
22 Apr 2024 | 155.26 | 156.30 | 154.84 | 155.46 | 155.23 | 27,708 |
19 Apr 2024 | 156.00 | 157.52 | 154.60 | 154.80 | 154.57 | 50,441 |
18 Apr 2024 | 158.28 | 158.28 | 156.72 | 157.48 | 157.25 | 43,968 |
17 Apr 2024 | 158.86 | 160.34 | 158.84 | 158.84 | 158.61 | 23,458 |
16 Apr 2024 | 162.32 | 163.16 | 158.76 | 159.20 | 158.97 | 49,502 |
15 Apr 2024 | 164.80 | 166.02 | 163.22 | 165.26 | 165.02 | 83,340 |
12 Apr 2024 | 163.46 | 167.60 | 162.92 | 165.76 | 165.52 | 101,859 |
11 Apr 2024 | 156.32 | 158.20 | 156.14 | 158.18 | 157.95 | 31,433 |
10 Apr 2024 | 156.22 | 157.62 | 155.50 | 156.02 | 155.79 | 27,594 |
09 Apr 2024 | 155.14 | 156.30 | 154.46 | 155.54 | 155.31 | 52,353 |
08 Apr 2024 | 156.20 | 156.42 | 155.22 | 155.44 | 155.21 | 40,693 |
05 Apr 2024 | 156.22 | 157.32 | 155.96 | 156.46 | 156.23 | 24,782 |
04 Apr 2024 | 156.82 | 157.70 | 156.50 | 157.64 | 157.41 | 29,062 |
03 Apr 2024 | 156.58 | 157.72 | 156.16 | 157.54 | 157.31 | 36,673 |
02 Apr 2024 | 158.28 | 158.56 | 156.30 | 157.08 | 156.85 | 49,928 |
28 Mar 2024 | 160.30 | 160.40 | 157.98 | 158.56 | 158.33 | 41,151 |
27 Mar 2024 | 156.90 | 160.02 | 156.82 | 159.20 | 158.97 | 52,457 |
26 Mar 2024 | 157.74 | 158.22 | 155.88 | 158.00 | 157.77 | 62,632 |
25 Mar 2024 | 158.98 | 159.40 | 156.46 | 157.62 | 157.39 | 50,984 |
22 Mar 2024 | 158.22 | 159.84 | 157.16 | 159.34 | 159.11 | 71,819 |
21 Mar 2024 | 161.64 | 162.74 | 158.16 | 158.68 | 158.45 | 52,544 |
20 Mar 2024 | 161.88 | 162.78 | 161.62 | 162.52 | 162.28 | 35,610 |
19 Mar 2024 | 160.30 | 161.56 | 159.56 | 161.36 | 161.12 | 48,287 |
18 Mar 2024 | 159.08 | 163.22 | 158.16 | 161.28 | 161.04 | 110,054 |
15 Mar 2024 | 159.28 | 159.90 | 156.30 | 157.30 | 157.07 | 79,875 |
14 Mar 2024 | 156.90 | 159.96 | 156.86 | 158.36 | 158.13 | 53,973 |
13 Mar 2024 | 158.42 | 158.60 | 156.14 | 156.20 | 155.97 | 72,527 |
12 Mar 2024 | 158.94 | 159.36 | 156.88 | 158.02 | 157.79 | 59,513 |
11 Mar 2024 | 156.62 | 159.60 | 156.00 | 158.14 | 157.91 | 84,619 |
08 Mar 2024 | 154.76 | 157.12 | 154.24 | 157.12 | 156.89 | 56,205 |
07 Mar 2024 | 153.40 | 156.28 | 153.32 | 154.76 | 154.53 | 86,239 |
06 Mar 2024 | 157.00 | 157.74 | 155.22 | 155.46 | 155.23 | 92,310 |
05 Mar 2024 | 159.10 | 159.80 | 156.16 | 156.66 | 156.43 | 128,792 |
04 Mar 2024 | 164.52 | 165.46 | 160.12 | 160.94 | 160.70 | 148,787 |
01 Mar 2024 | 167.52 | 167.60 | 163.94 | 164.46 | 164.22 | 128,744 |
29 Feb 2024 | 166.80 | 168.28 | 166.20 | 166.70 | 166.46 | 55,070 |
28 Feb 2024 | 168.86 | 169.34 | 167.10 | 167.38 | 167.13 | 51,692 |
27 Feb 2024 | 166.88 | 167.50 | 166.38 | 166.66 | 166.42 | 33,020 |
26 Feb 2024 | 168.04 | 168.36 | 166.62 | 166.86 | 166.62 | 37,913 |
23 Feb 2024 | 169.74 | 171.02 | 168.88 | 169.16 | 168.91 | 37,951 |
22 Feb 2024 | 169.04 | 170.28 | 168.68 | 169.34 | 169.09 | 51,159 |
21 Feb 2024 | 167.72 | 169.12 | 167.54 | 168.32 | 168.07 | 44,394 |
20 Feb 2024 | 168.06 | 168.76 | 166.50 | 167.28 | 167.03 | 68,800 |
19 Feb 2024 | 168.48 | 168.76 | 168.02 | 168.50 | 168.25 | 47,086 |
16 Feb 2024 | 171.16 | 172.16 | 169.12 | 169.80 | 169.55 | 48,169 |
15 Feb 2024 | 170.26 | 170.84 | 168.32 | 169.26 | 169.01 | 57,433 |
14 Feb 2024 | 173.28 | 173.66 | 170.58 | 171.14 | 170.89 | 35,426 |
13 Feb 2024 | 173.32 | 173.78 | 171.86 | 172.98 | 172.73 | 73,612 |
12 Feb 2024 | 174.56 | 176.18 | 174.16 | 174.48 | 174.22 | 55,147 |
09 Feb 2024 | 174.66 | 176.00 | 174.54 | 175.76 | 175.50 | 37,458 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |