Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 285.87 | 293.08 | 285.17 | 290.38 | 290.38 | 544,700 |
25 July 2024 | 281.79 | 288.35 | 281.42 | 283.17 | 283.17 | 590,300 |
24 July 2024 | 281.90 | 284.72 | 278.05 | 281.57 | 281.57 | 620,100 |
23 July 2024 | 288.41 | 289.42 | 280.07 | 283.65 | 283.65 | 959,300 |
22 July 2024 | 292.12 | 293.27 | 287.42 | 292.25 | 292.25 | 801,400 |
19 July 2024 | 298.99 | 299.00 | 290.01 | 291.15 | 291.15 | 1,763,800 |
18 July 2024 | 293.57 | 302.87 | 293.57 | 298.23 | 298.23 | 661,800 |
17 July 2024 | 298.27 | 301.98 | 295.06 | 295.10 | 295.10 | 827,600 |
16 July 2024 | 289.96 | 299.85 | 288.97 | 299.43 | 299.43 | 909,700 |
15 July 2024 | 285.91 | 292.26 | 284.42 | 288.93 | 288.93 | 628,000 |
12 July 2024 | 282.67 | 287.31 | 282.33 | 284.86 | 284.86 | 716,800 |
11 July 2024 | 275.11 | 281.70 | 275.01 | 280.04 | 280.04 | 858,000 |
10 July 2024 | 270.53 | 274.23 | 268.86 | 274.09 | 274.09 | 699,800 |
09 July 2024 | 269.27 | 272.15 | 267.52 | 268.68 | 268.68 | 839,800 |
08 July 2024 | 268.11 | 270.30 | 268.01 | 269.62 | 269.62 | 695,000 |
05 July 2024 | 272.00 | 272.00 | 265.41 | 266.63 | 266.63 | 772,300 |
03 July 2024 | 267.99 | 272.39 | 267.02 | 272.08 | 272.08 | 504,700 |
02 July 2024 | 269.90 | 271.35 | 266.81 | 267.55 | 267.55 | 843,300 |
01 July 2024 | 279.00 | 279.43 | 270.57 | 272.29 | 272.29 | 664,500 |
28 June 2024 | 281.40 | 284.69 | 272.75 | 276.93 | 276.93 | 1,643,800 |
27 June 2024 | 281.70 | 283.61 | 279.97 | 280.49 | 280.49 | 970,700 |
26 June 2024 | 282.45 | 283.92 | 279.36 | 281.67 | 281.67 | 746,100 |
25 June 2024 | 282.77 | 283.96 | 279.90 | 283.12 | 283.12 | 869,300 |
24 June 2024 | 280.43 | 286.30 | 278.42 | 283.96 | 283.96 | 899,700 |
21 June 2024 | 278.22 | 279.86 | 275.66 | 276.94 | 276.94 | 3,366,500 |
20 June 2024 | 279.77 | 283.88 | 275.91 | 278.31 | 278.31 | 2,121,200 |
18 June 2024 | 270.94 | 274.15 | 269.00 | 273.79 | 273.79 | 943,800 |
17 June 2024 | 266.12 | 270.69 | 265.86 | 269.91 | 269.91 | 708,200 |
14 June 2024 | 267.40 | 267.83 | 261.51 | 266.48 | 266.48 | 897,800 |
13 June 2024 | 270.93 | 273.04 | 267.47 | 270.38 | 270.38 | 743,200 |
12 June 2024 | 274.45 | 275.27 | 269.68 | 272.20 | 272.20 | 707,000 |
11 June 2024 | 272.18 | 273.16 | 269.58 | 271.70 | 271.70 | 665,400 |
10 June 2024 | 270.97 | 275.24 | 270.97 | 273.17 | 273.17 | 795,300 |
07 June 2024 | 273.00 | 274.90 | 270.54 | 271.87 | 271.87 | 770,400 |
06 June 2024 | 278.22 | 278.72 | 273.50 | 274.22 | 274.22 | 773,400 |
05 June 2024 | 273.97 | 279.62 | 273.88 | 278.81 | 278.81 | 1,071,900 |
04 June 2024 | 274.10 | 276.01 | 271.56 | 273.11 | 273.11 | 726,600 |
03 June 2024 | 282.00 | 282.55 | 272.72 | 275.22 | 275.22 | 808,000 |
31 May 2024 | 278.52 | 281.76 | 274.61 | 281.73 | 281.73 | 1,533,200 |
30 May 2024 | 275.29 | 279.51 | 274.48 | 279.12 | 279.12 | 747,600 |
29 May 2024 | 275.76 | 276.53 | 273.66 | 274.34 | 274.34 | 690,100 |
28 May 2024 | 284.01 | 284.99 | 277.75 | 278.26 | 278.26 | 734,000 |
24 May 2024 | 285.08 | 286.00 | 282.91 | 284.91 | 284.91 | 529,900 |
23 May 2024 | 286.11 | 286.53 | 281.51 | 283.90 | 283.90 | 1,217,600 |
23 May 2024 | 1.68 Dividend | |||||
22 May 2024 | 285.70 | 288.90 | 285.45 | 287.01 | 285.33 | 659,300 |
21 May 2024 | 284.67 | 286.61 | 283.46 | 285.96 | 284.29 | 813,500 |
20 May 2024 | 286.41 | 286.96 | 284.42 | 284.84 | 283.17 | 641,000 |
17 May 2024 | 288.59 | 288.80 | 282.72 | 285.56 | 283.89 | 1,060,300 |
16 May 2024 | 290.77 | 293.90 | 286.40 | 287.85 | 286.17 | 1,209,500 |
15 May 2024 | 296.81 | 296.87 | 291.69 | 292.14 | 290.43 | 831,200 |
14 May 2024 | 293.28 | 295.98 | 293.18 | 295.18 | 293.45 | 832,900 |
13 May 2024 | 298.81 | 300.22 | 291.18 | 291.45 | 289.74 | 931,700 |
10 May 2024 | 296.43 | 298.81 | 295.00 | 298.61 | 296.86 | 755,500 |
09 May 2024 | 289.17 | 294.89 | 289.17 | 294.58 | 292.86 | 702,400 |
08 May 2024 | 285.28 | 289.23 | 284.57 | 289.06 | 287.37 | 756,800 |
07 May 2024 | 284.89 | 289.20 | 284.34 | 286.91 | 285.23 | 701,400 |
06 May 2024 | 284.22 | 286.94 | 283.05 | 283.59 | 281.93 | 726,000 |
03 May 2024 | 281.82 | 281.82 | 275.81 | 280.74 | 279.10 | 1,058,900 |
02 May 2024 | 280.00 | 284.97 | 273.92 | 280.29 | 278.65 | 1,541,700 |
01 May 2024 | 282.89 | 289.84 | 282.11 | 283.87 | 282.21 | 1,247,500 |
30 Apr 2024 | 290.16 | 290.75 | 282.45 | 282.49 | 280.84 | 1,212,200 |
29 Apr 2024 | 292.36 | 294.40 | 291.49 | 293.65 | 291.93 | 474,200 |
26 Apr 2024 | 290.80 | 292.47 | 290.61 | 291.14 | 289.44 | 480,200 |
25 Apr 2024 | 287.95 | 292.44 | 285.89 | 291.61 | 289.90 | 765,000 |
24 Apr 2024 | 293.08 | 295.44 | 290.31 | 292.34 | 290.63 | 760,700 |
23 Apr 2024 | 291.40 | 294.98 | 291.20 | 292.70 | 290.99 | 782,600 |
22 Apr 2024 | 287.98 | 292.96 | 286.09 | 290.40 | 288.70 | 1,027,200 |
19 Apr 2024 | 291.97 | 293.44 | 284.92 | 287.56 | 285.88 | 2,566,900 |
18 Apr 2024 | 293.14 | 293.99 | 289.70 | 291.42 | 289.71 | 764,500 |
17 Apr 2024 | 296.79 | 296.79 | 289.25 | 291.36 | 289.65 | 757,500 |
16 Apr 2024 | 294.30 | 295.37 | 291.78 | 294.58 | 292.86 | 672,200 |
15 Apr 2024 | 299.27 | 301.83 | 295.12 | 295.78 | 294.05 | 799,100 |
12 Apr 2024 | 301.80 | 303.94 | 297.41 | 298.63 | 296.88 | 866,400 |
11 Apr 2024 | 302.65 | 304.25 | 299.35 | 302.86 | 301.09 | 631,100 |
10 Apr 2024 | 299.00 | 302.76 | 296.76 | 302.30 | 300.53 | 919,100 |
09 Apr 2024 | 301.31 | 302.50 | 297.01 | 302.03 | 300.26 | 863,600 |
08 Apr 2024 | 301.63 | 304.20 | 299.35 | 300.35 | 298.59 | 932,100 |
05 Apr 2024 | 296.07 | 301.50 | 294.82 | 300.67 | 298.91 | 1,002,600 |
04 Apr 2024 | 297.00 | 300.99 | 294.51 | 294.75 | 293.02 | 1,255,000 |
03 Apr 2024 | 294.50 | 294.81 | 290.57 | 294.67 | 292.95 | 1,343,900 |
02 Apr 2024 | 293.02 | 296.92 | 292.46 | 295.87 | 294.14 | 1,030,900 |
01 Apr 2024 | 294.29 | 295.10 | 292.35 | 294.53 | 292.81 | 604,700 |
28 Mar 2024 | 295.00 | 296.67 | 292.90 | 294.65 | 292.93 | 1,107,300 |
27 Mar 2024 | 293.25 | 295.23 | 292.06 | 294.69 | 292.97 | 887,100 |
26 Mar 2024 | 287.94 | 292.08 | 287.35 | 291.82 | 290.11 | 1,003,900 |
25 Mar 2024 | 290.68 | 291.37 | 287.35 | 287.76 | 286.08 | 1,553,700 |
22 Mar 2024 | 291.01 | 293.63 | 290.20 | 290.34 | 288.64 | 5,230,700 |
21 Mar 2024 | 288.00 | 297.11 | 287.63 | 291.40 | 289.69 | 9,861,200 |
20 Mar 2024 | 280.72 | 287.97 | 278.89 | 287.13 | 285.45 | 10,480,800 |
19 Mar 2024 | 285.58 | 286.81 | 280.05 | 281.01 | 279.37 | 10,413,500 |
18 Mar 2024 | 276.73 | 287.94 | 275.00 | 286.12 | 284.45 | 8,187,100 |
15 Mar 2024 | 265.78 | 274.84 | 265.34 | 274.84 | 273.23 | 4,596,200 |
14 Mar 2024 | 263.51 | 267.36 | 260.88 | 263.58 | 262.04 | 6,333,900 |
13 Mar 2024 | 270.61 | 274.20 | 267.33 | 270.24 | 268.66 | 9,590,600 |
12 Mar 2024 | 272.33 | 272.64 | 268.37 | 269.77 | 268.19 | 12,659,200 |
11 Mar 2024 | 270.61 | 271.48 | 265.42 | 270.15 | 268.57 | 18,342,800 |
08 Mar 2024 | 267.34 | 273.19 | 266.96 | 268.60 | 267.03 | 11,174,000 |
07 Mar 2024 | 273.09 | 276.92 | 264.61 | 266.21 | 264.65 | 11,888,100 |
06 Mar 2024 | 271.37 | 275.31 | 270.31 | 273.44 | 271.84 | 7,133,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |