Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 203.11 | 207.76 | 202.11 | 206.48 | 206.48 | 375,600 |
25 July 2024 | 206.47 | 208.74 | 201.72 | 202.83 | 202.83 | 494,700 |
24 July 2024 | 208.50 | 209.27 | 205.32 | 206.06 | 206.06 | 411,100 |
23 July 2024 | 209.07 | 209.51 | 207.70 | 208.19 | 208.19 | 386,600 |
22 July 2024 | 207.33 | 210.00 | 206.62 | 209.27 | 209.27 | 436,400 |
19 July 2024 | 210.01 | 210.01 | 206.65 | 207.37 | 207.37 | 449,400 |
18 July 2024 | 206.94 | 211.20 | 206.44 | 208.65 | 208.65 | 434,100 |
17 July 2024 | 205.50 | 209.00 | 204.95 | 208.01 | 208.01 | 453,500 |
16 July 2024 | 203.72 | 206.01 | 202.68 | 205.51 | 205.51 | 461,100 |
15 July 2024 | 203.08 | 205.33 | 201.46 | 203.21 | 203.21 | 546,200 |
12 July 2024 | 203.79 | 203.79 | 200.85 | 201.91 | 201.91 | 717,900 |
11 July 2024 | 206.45 | 207.87 | 202.31 | 202.86 | 202.86 | 646,600 |
10 July 2024 | 205.00 | 205.04 | 202.35 | 203.72 | 203.72 | 817,400 |
09 July 2024 | 203.18 | 205.40 | 202.00 | 203.82 | 203.82 | 645,500 |
08 July 2024 | 203.48 | 203.98 | 202.09 | 203.12 | 203.12 | 802,500 |
05 July 2024 | 201.11 | 203.31 | 200.21 | 203.27 | 203.27 | 540,600 |
03 July 2024 | 204.65 | 204.92 | 200.94 | 200.95 | 200.95 | 400,200 |
02 July 2024 | 204.72 | 205.26 | 203.40 | 204.20 | 204.20 | 787,500 |
01 July 2024 | 206.41 | 206.55 | 204.22 | 204.32 | 204.32 | 688,200 |
28 June 2024 | 206.05 | 208.45 | 203.94 | 206.89 | 206.89 | 1,079,000 |
28 June 2024 | 1.7 Dividend | |||||
27 June 2024 | 204.65 | 206.38 | 203.73 | 206.30 | 204.60 | 709,300 |
26 June 2024 | 203.01 | 205.38 | 201.96 | 203.88 | 202.20 | 861,300 |
25 June 2024 | 206.43 | 207.02 | 203.41 | 204.29 | 202.61 | 508,100 |
24 June 2024 | 204.68 | 208.12 | 203.59 | 206.41 | 204.71 | 932,200 |
21 June 2024 | 204.21 | 204.21 | 201.01 | 203.89 | 202.21 | 1,251,300 |
20 June 2024 | 201.69 | 202.46 | 200.70 | 201.93 | 200.27 | 645,500 |
18 June 2024 | 202.03 | 203.00 | 200.85 | 202.40 | 200.73 | 520,000 |
17 June 2024 | 199.95 | 202.12 | 198.71 | 201.60 | 199.94 | 478,800 |
14 June 2024 | 199.26 | 201.96 | 198.42 | 201.89 | 200.23 | 410,000 |
13 June 2024 | 199.30 | 200.35 | 198.02 | 199.91 | 198.26 | 555,700 |
12 June 2024 | 200.47 | 201.14 | 198.00 | 198.76 | 197.12 | 445,300 |
11 June 2024 | 198.79 | 199.31 | 196.60 | 197.20 | 195.57 | 533,100 |
10 June 2024 | 197.20 | 200.51 | 196.87 | 199.34 | 197.70 | 612,800 |
07 June 2024 | 195.74 | 198.35 | 195.74 | 197.21 | 195.58 | 557,500 |
06 June 2024 | 197.46 | 199.03 | 196.81 | 198.27 | 196.64 | 376,300 |
05 June 2024 | 196.60 | 198.54 | 194.76 | 198.48 | 196.84 | 395,800 |
04 June 2024 | 194.38 | 197.99 | 194.38 | 196.93 | 195.31 | 614,400 |
03 June 2024 | 194.14 | 195.73 | 193.02 | 194.46 | 192.86 | 796,700 |
31 May 2024 | 191.39 | 193.15 | 190.00 | 192.68 | 191.09 | 1,495,000 |
30 May 2024 | 189.79 | 190.67 | 189.00 | 189.98 | 188.41 | 653,700 |
29 May 2024 | 189.49 | 189.57 | 186.18 | 188.59 | 187.04 | 674,300 |
28 May 2024 | 196.41 | 196.94 | 192.13 | 192.25 | 190.67 | 514,400 |
24 May 2024 | 195.05 | 195.93 | 194.53 | 195.34 | 193.73 | 388,900 |
23 May 2024 | 197.19 | 197.19 | 193.67 | 193.96 | 192.36 | 495,200 |
22 May 2024 | 198.19 | 200.69 | 197.37 | 197.60 | 195.97 | 568,200 |
21 May 2024 | 197.61 | 198.65 | 197.15 | 198.47 | 196.83 | 422,700 |
20 May 2024 | 199.00 | 199.61 | 197.02 | 197.41 | 195.78 | 648,400 |
17 May 2024 | 198.97 | 199.54 | 197.25 | 198.89 | 197.25 | 442,600 |
16 May 2024 | 198.28 | 199.86 | 197.38 | 198.05 | 196.42 | 468,600 |
15 May 2024 | 200.37 | 200.71 | 197.72 | 198.46 | 196.82 | 802,100 |
14 May 2024 | 198.35 | 198.90 | 196.76 | 197.49 | 195.86 | 491,000 |
13 May 2024 | 196.34 | 198.60 | 196.34 | 196.99 | 195.37 | 333,700 |
10 May 2024 | 197.84 | 198.00 | 196.46 | 196.89 | 195.27 | 305,300 |
09 May 2024 | 195.51 | 197.35 | 194.60 | 197.14 | 195.52 | 376,000 |
08 May 2024 | 195.81 | 196.66 | 194.45 | 194.90 | 193.29 | 436,100 |
07 May 2024 | 196.54 | 196.74 | 195.14 | 195.89 | 194.28 | 486,400 |
06 May 2024 | 193.66 | 196.18 | 192.69 | 195.18 | 193.57 | 505,400 |
03 May 2024 | 194.48 | 195.44 | 191.50 | 192.81 | 191.22 | 573,000 |
02 May 2024 | 189.14 | 193.71 | 187.93 | 192.45 | 190.86 | 798,300 |
01 May 2024 | 188.66 | 191.03 | 187.38 | 187.93 | 186.38 | 657,200 |
30 Apr 2024 | 189.43 | 191.33 | 188.89 | 189.57 | 188.01 | 809,200 |
29 Apr 2024 | 193.03 | 193.29 | 190.31 | 191.02 | 189.45 | 903,500 |
26 Apr 2024 | 193.80 | 196.07 | 191.23 | 191.45 | 189.87 | 945,600 |
25 Apr 2024 | 190.29 | 191.68 | 188.94 | 191.32 | 189.74 | 1,073,200 |
24 Apr 2024 | 187.01 | 192.50 | 186.34 | 191.34 | 189.76 | 904,500 |
23 Apr 2024 | 187.08 | 189.82 | 187.08 | 188.66 | 187.11 | 746,300 |
22 Apr 2024 | 184.59 | 187.67 | 183.92 | 186.87 | 185.33 | 633,800 |
19 Apr 2024 | 183.07 | 184.56 | 182.82 | 184.13 | 182.61 | 543,000 |
18 Apr 2024 | 181.47 | 182.79 | 180.17 | 182.02 | 180.52 | 671,400 |
17 Apr 2024 | 179.73 | 182.18 | 178.29 | 180.95 | 179.46 | 790,400 |
16 Apr 2024 | 179.95 | 180.21 | 177.40 | 178.98 | 177.51 | 901,200 |
15 Apr 2024 | 185.08 | 185.08 | 179.77 | 180.72 | 179.23 | 658,500 |
12 Apr 2024 | 185.38 | 185.86 | 182.73 | 183.78 | 182.27 | 1,393,600 |
11 Apr 2024 | 187.26 | 187.73 | 183.85 | 185.95 | 184.42 | 1,033,600 |
10 Apr 2024 | 184.27 | 186.42 | 183.35 | 186.10 | 184.57 | 1,004,500 |
09 Apr 2024 | 186.85 | 188.95 | 186.85 | 188.86 | 187.30 | 873,800 |
08 Apr 2024 | 182.69 | 186.71 | 181.79 | 186.18 | 184.65 | 635,500 |
05 Apr 2024 | 179.40 | 181.81 | 179.21 | 181.08 | 179.59 | 392,100 |
04 Apr 2024 | 182.05 | 183.04 | 179.60 | 180.17 | 178.69 | 414,400 |
03 Apr 2024 | 179.25 | 180.65 | 178.31 | 180.17 | 178.69 | 532,000 |
02 Apr 2024 | 180.09 | 180.93 | 178.80 | 179.85 | 178.37 | 581,000 |
01 Apr 2024 | 185.33 | 185.33 | 181.22 | 181.32 | 179.83 | 456,900 |
28 Mar 2024 | 184.81 | 186.72 | 184.81 | 185.56 | 184.03 | 730,700 |
27 Mar 2024 | 180.92 | 183.99 | 180.44 | 183.69 | 182.18 | 984,600 |
27 Mar 2024 | 1.7 Dividend | |||||
26 Mar 2024 | 182.43 | 182.56 | 180.65 | 180.67 | 177.50 | 552,300 |
25 Mar 2024 | 184.19 | 184.19 | 181.83 | 182.01 | 178.81 | 481,200 |
22 Mar 2024 | 185.11 | 185.40 | 182.69 | 183.17 | 179.95 | 544,600 |
21 Mar 2024 | 184.52 | 186.22 | 183.18 | 184.79 | 181.54 | 570,200 |
20 Mar 2024 | 180.81 | 184.14 | 179.88 | 183.68 | 180.45 | 751,100 |
19 Mar 2024 | 182.88 | 183.47 | 181.35 | 182.16 | 178.96 | 386,800 |
18 Mar 2024 | 184.05 | 184.66 | 182.12 | 182.55 | 179.34 | 839,600 |
15 Mar 2024 | 179.95 | 184.48 | 179.95 | 183.82 | 180.59 | 1,318,300 |
14 Mar 2024 | 185.35 | 185.35 | 180.93 | 182.38 | 179.18 | 649,000 |
13 Mar 2024 | 184.04 | 186.92 | 183.96 | 186.24 | 182.97 | 742,300 |
12 Mar 2024 | 183.95 | 185.43 | 182.44 | 183.83 | 180.60 | 578,900 |
11 Mar 2024 | 186.95 | 187.32 | 184.63 | 184.69 | 181.44 | 507,600 |
08 Mar 2024 | 186.37 | 187.04 | 184.35 | 186.95 | 183.66 | 781,900 |
07 Mar 2024 | 185.10 | 186.41 | 183.88 | 185.03 | 181.78 | 665,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |