Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 197.18 | 197.18 | 196.56 | 196.84 | 196.84 | 1,204 |
28 June 2024 | 200.75 | 202.05 | 197.80 | 197.80 | 197.80 | 6,214 |
27 June 2024 | 198.74 | 200.40 | 198.56 | 199.82 | 199.82 | 5,893 |
26 June 2024 | 195.46 | 201.10 | 195.46 | 199.64 | 199.64 | 9,873 |
25 June 2024 | 195.06 | 196.92 | 194.40 | 195.30 | 195.30 | 3,713 |
24 June 2024 | 193.72 | 197.92 | 192.86 | 194.60 | 194.60 | 6,679 |
21 June 2024 | 195.58 | 197.86 | 193.84 | 193.84 | 193.84 | 6,029 |
20 June 2024 | 199.78 | 200.80 | 195.20 | 195.20 | 195.20 | 8,020 |
19 June 2024 | 199.54 | 200.45 | 199.12 | 199.88 | 199.88 | 9,119 |
18 June 2024 | 202.40 | 203.65 | 198.46 | 199.40 | 199.40 | 9,591 |
17 June 2024 | 199.48 | 203.80 | 198.84 | 201.50 | 201.50 | 8,642 |
14 June 2024 | 199.54 | 201.05 | 197.54 | 198.12 | 198.12 | 8,271 |
13 June 2024 | 198.28 | 200.50 | 197.18 | 199.40 | 199.40 | 11,078 |
12 June 2024 | 193.00 | 203.35 | 190.18 | 197.10 | 197.10 | 24,278 |
11 June 2024 | 177.96 | 192.14 | 177.96 | 192.14 | 192.14 | 35,657 |
10 June 2024 | 182.98 | 184.04 | 178.96 | 179.38 | 179.38 | 9,702 |
07 June 2024 | 178.54 | 182.06 | 178.48 | 182.06 | 182.06 | 11,895 |
06 June 2024 | 179.50 | 180.50 | 178.50 | 178.50 | 178.50 | 21,146 |
05 June 2024 | 178.74 | 181.00 | 178.74 | 180.14 | 180.14 | 15,784 |
04 June 2024 | 177.54 | 179.30 | 177.48 | 179.06 | 179.06 | 3,489 |
03 June 2024 | 177.50 | 179.20 | 177.16 | 177.80 | 177.80 | 8,423 |
31 May 2024 | 176.46 | 177.00 | 175.06 | 175.84 | 175.84 | 1,987 |
30 May 2024 | 175.74 | 176.82 | 175.58 | 176.72 | 176.72 | 2,003 |
29 May 2024 | 174.26 | 177.56 | 174.26 | 176.92 | 176.92 | 4,806 |
28 May 2024 | 174.98 | 179.02 | 174.50 | 174.74 | 174.74 | 9,557 |
27 May 2024 | 174.52 | 175.00 | 174.18 | 174.50 | 174.50 | 4,547 |
24 May 2024 | 173.08 | 175.58 | 172.92 | 175.06 | 175.06 | 3,511 |
23 May 2024 | 176.02 | 176.60 | 172.88 | 172.88 | 172.88 | 13,151 |
22 May 2024 | 177.00 | 177.90 | 175.94 | 176.42 | 176.42 | 8,734 |
21 May 2024 | 176.08 | 177.50 | 175.48 | 177.50 | 177.50 | 6,883 |
20 May 2024 | 174.12 | 176.38 | 173.42 | 176.32 | 176.32 | 2,893 |
17 May 2024 | 174.58 | 175.64 | 174.20 | 174.68 | 174.68 | 5,364 |
16 May 2024 | 174.78 | 176.00 | 174.28 | 174.94 | 174.94 | 4,850 |
15 May 2024 | 173.00 | 175.24 | 172.78 | 174.30 | 174.30 | 6,871 |
14 May 2024 | 172.34 | 174.00 | 172.30 | 173.22 | 173.22 | 8,511 |
13 May 2024 | 170.32 | 173.20 | 170.32 | 173.16 | 173.16 | 5,541 |
10 May 2024 | 171.02 | 171.58 | 169.06 | 169.06 | 169.06 | 3,757 |
10 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 169.76 | 171.20 | 169.62 | 171.20 | 170.95 | 1,185 |
08 May 2024 | 169.88 | 171.06 | 168.90 | 169.76 | 169.51 | 7,563 |
07 May 2024 | 169.02 | 171.22 | 168.62 | 169.80 | 169.55 | 5,230 |
06 May 2024 | 168.04 | 170.00 | 167.52 | 168.60 | 168.35 | 15,686 |
03 May 2024 | 170.50 | 172.68 | 169.28 | 172.60 | 172.35 | 22,603 |
02 May 2024 | 159.46 | 161.28 | 159.16 | 161.28 | 161.04 | 7,564 |
30 Apr 2024 | 162.06 | 163.20 | 161.70 | 161.96 | 161.72 | 2,802 |
29 Apr 2024 | 159.22 | 164.50 | 159.22 | 162.22 | 161.98 | 8,233 |
26 Apr 2024 | 158.50 | 160.00 | 158.24 | 158.90 | 158.67 | 5,165 |
25 Apr 2024 | 156.80 | 158.88 | 156.80 | 157.94 | 157.71 | 3,909 |
24 Apr 2024 | 156.52 | 157.98 | 155.78 | 157.98 | 157.75 | 4,874 |
23 Apr 2024 | 156.48 | 156.48 | 154.48 | 155.96 | 155.73 | 7,766 |
22 Apr 2024 | 155.74 | 156.82 | 155.00 | 156.20 | 155.97 | 9,742 |
19 Apr 2024 | 155.02 | 157.38 | 154.24 | 154.84 | 154.61 | 13,275 |
18 Apr 2024 | 157.62 | 158.06 | 156.52 | 157.00 | 156.77 | 6,003 |
17 Apr 2024 | 159.52 | 160.08 | 157.64 | 157.64 | 157.41 | 6,507 |
16 Apr 2024 | 162.30 | 163.06 | 158.68 | 159.78 | 159.55 | 7,906 |
15 Apr 2024 | 165.50 | 166.00 | 162.40 | 162.90 | 162.66 | 6,511 |
12 Apr 2024 | 163.98 | 167.30 | 163.00 | 165.62 | 165.38 | 9,365 |
11 Apr 2024 | 156.18 | 163.34 | 156.02 | 163.34 | 163.10 | 7,024 |
10 Apr 2024 | 156.44 | 156.88 | 155.68 | 156.62 | 156.39 | 3,643 |
09 Apr 2024 | 154.76 | 156.26 | 154.42 | 155.86 | 155.63 | 11,731 |
08 Apr 2024 | 156.38 | 156.44 | 155.00 | 155.00 | 154.77 | 11,327 |
05 Apr 2024 | 156.12 | 157.22 | 156.04 | 156.36 | 156.13 | 3,702 |
04 Apr 2024 | 156.62 | 158.26 | 155.98 | 155.98 | 155.75 | 7,063 |
03 Apr 2024 | 156.52 | 157.68 | 156.28 | 156.66 | 156.43 | 5,501 |
02 Apr 2024 | 158.02 | 158.46 | 156.50 | 157.10 | 156.87 | 10,464 |
28 Mar 2024 | 159.82 | 160.48 | 157.88 | 158.76 | 158.53 | 6,325 |
27 Mar 2024 | 156.72 | 160.28 | 156.72 | 160.08 | 159.85 | 9,364 |
26 Mar 2024 | 157.32 | 158.16 | 155.90 | 157.00 | 156.77 | 10,215 |
25 Mar 2024 | 158.82 | 159.26 | 156.50 | 157.52 | 157.29 | 11,780 |
22 Mar 2024 | 158.10 | 160.00 | 157.38 | 159.34 | 159.11 | 12,202 |
21 Mar 2024 | 161.66 | 162.72 | 157.36 | 157.76 | 157.53 | 13,819 |
20 Mar 2024 | 161.80 | 163.40 | 161.72 | 162.88 | 162.64 | 9,570 |
19 Mar 2024 | 159.90 | 162.48 | 159.62 | 161.80 | 161.56 | 4,590 |
18 Mar 2024 | 158.20 | 163.24 | 158.18 | 159.54 | 159.31 | 12,828 |
15 Mar 2024 | 159.26 | 159.86 | 156.74 | 158.52 | 158.29 | 4,260 |
14 Mar 2024 | 156.52 | 159.86 | 156.52 | 159.54 | 159.31 | 6,798 |
13 Mar 2024 | 158.58 | 158.98 | 156.16 | 156.16 | 155.93 | 10,508 |
12 Mar 2024 | 158.70 | 159.26 | 157.00 | 158.64 | 158.41 | 7,493 |
11 Mar 2024 | 156.20 | 159.34 | 156.00 | 158.42 | 158.19 | 11,753 |
08 Mar 2024 | 154.70 | 158.62 | 154.12 | 156.68 | 156.45 | 13,435 |
07 Mar 2024 | 153.00 | 156.24 | 153.00 | 154.44 | 154.21 | 23,746 |
06 Mar 2024 | 156.20 | 157.68 | 154.80 | 155.20 | 154.97 | 36,399 |
05 Mar 2024 | 159.04 | 159.66 | 156.22 | 156.76 | 156.53 | 28,590 |
04 Mar 2024 | 164.00 | 165.28 | 160.00 | 161.28 | 161.04 | 21,702 |
01 Mar 2024 | 167.20 | 167.52 | 163.72 | 165.86 | 165.62 | 16,625 |
29 Feb 2024 | 167.00 | 168.16 | 166.28 | 166.30 | 166.06 | 14,286 |
28 Feb 2024 | 168.68 | 169.32 | 166.24 | 166.64 | 166.40 | 7,247 |
27 Feb 2024 | 166.88 | 169.20 | 166.00 | 168.22 | 167.97 | 8,859 |
26 Feb 2024 | 168.60 | 168.60 | 166.78 | 167.14 | 166.90 | 5,172 |
23 Feb 2024 | 170.38 | 170.82 | 168.46 | 168.82 | 168.57 | 9,332 |
22 Feb 2024 | 169.88 | 170.76 | 168.72 | 170.40 | 170.15 | 10,049 |
21 Feb 2024 | 167.92 | 168.98 | 167.22 | 168.24 | 167.99 | 5,409 |
20 Feb 2024 | 168.48 | 168.60 | 166.46 | 168.06 | 167.81 | 6,391 |
19 Feb 2024 | 168.80 | 169.08 | 167.84 | 168.00 | 167.75 | 6,952 |
16 Feb 2024 | 171.24 | 172.08 | 169.00 | 169.14 | 168.89 | 6,249 |
15 Feb 2024 | 170.72 | 171.00 | 168.62 | 171.00 | 170.75 | 6,511 |
14 Feb 2024 | 173.30 | 173.58 | 170.16 | 171.34 | 171.09 | 18,302 |
13 Feb 2024 | 173.32 | 173.80 | 171.58 | 171.68 | 171.43 | 5,768 |
12 Feb 2024 | 175.00 | 176.06 | 173.48 | 173.48 | 173.23 | 6,616 |
09 Feb 2024 | 174.78 | 176.18 | 174.42 | 175.02 | 174.76 | 5,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |