Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 181.48 | 184.32 | 179.80 | 179.82 | 179.82 | 171 |
25 July 2024 | 176.00 | 184.62 | 176.00 | 184.62 | 184.62 | 492 |
24 July 2024 | 179.88 | 183.12 | 176.72 | 176.72 | 176.72 | 427 |
23 July 2024 | 176.16 | 177.24 | 172.42 | 172.42 | 172.42 | 101 |
22 July 2024 | 178.62 | 179.54 | 168.71 | 175.08 | 175.08 | 258 |
19 July 2024 | 174.84 | 174.92 | 170.28 | 170.28 | 170.28 | 115 |
18 July 2024 | 174.08 | 175.12 | 170.28 | 170.28 | 170.28 | 296 |
17 July 2024 | 167.99 | 169.06 | 163.82 | 164.20 | 164.20 | 455 |
16 July 2024 | 160.32 | 172.22 | 160.32 | 168.18 | 168.18 | 122 |
15 July 2024 | 179.73 | 179.73 | 167.42 | 167.42 | 167.42 | 172 |
12 July 2024 | 172.90 | 174.74 | 169.68 | 170.34 | 170.34 | 182 |
11 July 2024 | 175.56 | 175.62 | 171.28 | 171.54 | 171.54 | 219 |
10 July 2024 | 167.72 | 171.90 | 167.72 | 168.36 | 168.36 | 214 |
09 July 2024 | 167.92 | 167.92 | 158.55 | 163.38 | 163.38 | 258 |
08 July 2024 | 174.60 | 174.60 | 166.40 | 166.48 | 166.48 | 1,059 |
05 July 2024 | 172.57 | 173.28 | 168.44 | 168.58 | 168.58 | 217 |
03 July 2024 | 171.82 | 172.72 | 162.21 | 167.74 | 167.74 | 6,132 |
02 July 2024 | 171.31 | 171.31 | 161.54 | 162.26 | 162.26 | 582 |
01 July 2024 | 164.48 | 171.82 | 159.10 | 162.30 | 162.30 | 1,053 |
28 June 2024 | 155.36 | 156.04 | 145.58 | 145.58 | 145.58 | 596 |
27 June 2024 | 155.52 | 157.16 | 151.84 | 157.12 | 157.12 | 216 |
26 June 2024 | 155.08 | 159.00 | 154.00 | 159.00 | 159.00 | 56 |
25 June 2024 | 163.93 | 163.93 | 148.70 | 154.80 | 154.80 | 304 |
24 June 2024 | 159.53 | 160.10 | 152.02 | 152.18 | 152.18 | 1,416 |
21 June 2024 | 151.00 | 155.50 | 148.88 | 155.00 | 155.00 | 109,807 |
20 June 2024 | 153.10 | 155.00 | 149.82 | 154.96 | 154.96 | 1,298 |
18 June 2024 | 153.40 | 163.45 | 153.40 | 157.78 | 157.78 | 112 |
17 June 2024 | 152.94 | 157.56 | 152.22 | 157.56 | 157.56 | 353 |
14 June 2024 | 159.54 | 162.84 | 152.96 | 152.96 | 152.96 | 1,218 |
13 June 2024 | 164.96 | 164.96 | 157.76 | 162.46 | 162.46 | 176 |
12 June 2024 | 157.08 | 162.42 | 157.08 | 157.50 | 157.50 | 271 |
11 June 2024 | 155.82 | 160.40 | 155.80 | 155.88 | 155.88 | 67 |
10 June 2024 | 161.76 | 168.35 | 158.42 | 163.54 | 163.54 | 1,068 |
07 June 2024 | 161.48 | 162.98 | 152.76 | 158.22 | 158.22 | 223 |
06 June 2024 | 160.92 | 162.88 | 157.30 | 158.68 | 158.68 | 6,376 |
05 June 2024 | 152.56 | 158.50 | 152.04 | 158.50 | 158.50 | 170 |
04 June 2024 | 151.92 | 155.90 | 150.78 | 155.90 | 155.90 | 232 |
03 June 2024 | 155.08 | 159.50 | 145.15 | 157.70 | 157.70 | 797 |
31 May 2024 | 150.72 | 156.10 | 148.65 | 151.40 | 151.40 | 1,723 |
30 May 2024 | 149.64 | 154.81 | 142.15 | 145.42 | 145.42 | 302 |
29 May 2024 | 154.67 | 154.67 | 146.46 | 151.16 | 151.16 | 383 |
28 May 2024 | 153.96 | 155.20 | 149.98 | 154.52 | 154.52 | 554 |
24 May 2024 | 153.88 | 155.40 | 149.60 | 149.60 | 149.60 | 166 |
23 May 2024 | 152.10 | 156.20 | 146.72 | 150.96 | 150.96 | 203 |
22 May 2024 | 149.24 | 153.68 | 149.24 | 153.52 | 153.52 | 232 |
21 May 2024 | 149.86 | 154.36 | 149.86 | 154.08 | 154.08 | 109 |
20 May 2024 | 152.50 | 156.68 | 152.06 | 156.52 | 156.52 | 163 |
17 May 2024 | 159.12 | 159.12 | 150.80 | 156.08 | 156.08 | 226 |
16 May 2024 | 153.18 | 157.82 | 152.80 | 157.64 | 157.64 | 477 |
15 May 2024 | 150.68 | 156.06 | 150.06 | 153.32 | 153.32 | 156 |
14 May 2024 | 151.02 | 159.07 | 149.16 | 149.38 | 149.38 | 223 |
13 May 2024 | 148.26 | 152.32 | 147.76 | 147.76 | 147.76 | 209 |
10 May 2024 | 150.58 | 150.58 | 145.68 | 145.74 | 145.74 | 280 |
09 May 2024 | 144.38 | 150.68 | 144.38 | 145.56 | 145.56 | 272 |
08 May 2024 | 149.83 | 149.83 | 141.18 | 144.36 | 144.36 | 659 |
07 May 2024 | 144.84 | 152.51 | 144.20 | 144.22 | 144.22 | 171 |
06 May 2024 | 141.38 | 146.46 | 139.85 | 146.36 | 146.36 | 533 |
03 May 2024 | 140.60 | 144.14 | 138.42 | 144.10 | 144.10 | 337 |
02 May 2024 | 143.08 | 143.30 | 138.52 | 139.16 | 139.16 | 369 |
01 May 2024 | 136.50 | 145.18 | 136.50 | 140.02 | 140.02 | 333 |
30 Apr 2024 | 137.75 | 150.04 | 137.75 | 140.18 | 140.18 | 237 |
29 Apr 2024 | 146.84 | 148.16 | 143.44 | 145.70 | 145.70 | 215 |
26 Apr 2024 | 141.78 | 150.10 | 141.78 | 145.48 | 145.48 | 342 |
25 Apr 2024 | 139.88 | 144.58 | 139.88 | 140.16 | 140.16 | 277 |
24 Apr 2024 | 146.08 | 148.90 | 139.34 | 144.02 | 144.02 | 119 |
23 Apr 2024 | 149.25 | 158.20 | 149.00 | 157.18 | 157.18 | 392 |
22 Apr 2024 | 151.84 | 158.00 | 151.84 | 158.00 | 158.00 | 5,351 |
19 Apr 2024 | 154.96 | 155.14 | 150.60 | 150.60 | 150.60 | 113 |
18 Apr 2024 | 152.04 | 155.92 | 150.92 | 150.92 | 150.92 | 219 |
17 Apr 2024 | 162.80 | 162.80 | 154.26 | 154.44 | 154.44 | 112 |
16 Apr 2024 | 163.27 | 163.27 | 156.06 | 157.50 | 157.50 | 170 |
15 Apr 2024 | 160.77 | 163.06 | 157.70 | 157.70 | 157.70 | 574 |
12 Apr 2024 | 159.72 | 165.10 | 157.84 | 157.84 | 157.84 | 149 |
11 Apr 2024 | 165.00 | 165.28 | 160.14 | 165.02 | 165.02 | 265 |
10 Apr 2024 | 160.90 | 167.26 | 158.77 | 158.77 | 158.77 | 231 |
09 Apr 2024 | 167.32 | 170.40 | 165.55 | 165.80 | 165.80 | 273 |
08 Apr 2024 | 170.34 | 170.34 | 164.12 | 166.43 | 166.43 | 220 |
05 Apr 2024 | 167.92 | 172.15 | 164.66 | 167.10 | 167.10 | 297 |
04 Apr 2024 | 168.62 | 172.36 | 166.25 | 166.25 | 166.25 | 12,585 |
03 Apr 2024 | 170.25 | 171.18 | 163.15 | 166.66 | 166.66 | 282 |
02 Apr 2024 | 161.00 | 170.90 | 156.33 | 170.90 | 170.90 | 122 |
01 Apr 2024 | 170.25 | 170.25 | 153.60 | 158.00 | 158.00 | 487 |
28 Mar 2024 | 154.05 | 165.74 | 154.05 | 164.52 | 164.52 | 236 |
27 Mar 2024 | 160.74 | 165.16 | 157.84 | 160.74 | 160.74 | 324 |
26 Mar 2024 | 161.96 | 165.30 | 161.52 | 163.00 | 163.00 | 5,547 |
25 Mar 2024 | 163.32 | 164.10 | 153.95 | 164.10 | 164.10 | 385 |
22 Mar 2024 | 158.66 | 165.15 | 155.73 | 159.40 | 159.40 | 319 |
21 Mar 2024 | 157.98 | 161.92 | 156.52 | 157.14 | 157.14 | 156 |
20 Mar 2024 | 158.87 | 161.54 | 153.44 | 157.34 | 157.34 | 170 |
19 Mar 2024 | 151.38 | 155.10 | 148.34 | 152.65 | 152.65 | 171 |
18 Mar 2024 | 153.40 | 153.88 | 147.00 | 149.18 | 149.18 | 250 |
15 Mar 2024 | 159.16 | 159.16 | 147.25 | 152.10 | 152.10 | 270 |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 161.63 | 161.63 | 153.20 | 157.92 | 150.92 | 235 |
13 Mar 2024 | 155.54 | 159.48 | 154.80 | 155.12 | 148.24 | 260 |
12 Mar 2024 | 161.06 | 161.06 | 154.46 | 155.38 | 148.49 | 238 |
11 Mar 2024 | 160.46 | 160.46 | 153.86 | 153.92 | 147.10 | 372 |
08 Mar 2024 | 151.39 | 161.00 | 151.39 | 152.98 | 146.20 | 404 |
07 Mar 2024 | 154.66 | 163.70 | 151.24 | 154.06 | 147.23 | 87 |
06 Mar 2024 | 154.14 | 158.64 | 150.24 | 158.26 | 151.24 | 241 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |