Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 204.42 | 208.39 | 203.22 | 206.46 | 206.46 | 278,600 |
25 July 2024 | 199.76 | 205.79 | 198.30 | 203.08 | 203.08 | 614,400 |
24 July 2024 | 202.81 | 203.33 | 198.36 | 198.71 | 198.71 | 665,700 |
23 July 2024 | 206.36 | 206.36 | 203.46 | 203.90 | 203.90 | 426,900 |
22 July 2024 | 204.84 | 205.57 | 201.48 | 205.22 | 205.22 | 566,600 |
19 July 2024 | 206.68 | 206.68 | 202.08 | 202.97 | 202.97 | 388,800 |
18 July 2024 | 208.78 | 211.37 | 206.18 | 206.20 | 206.20 | 409,600 |
17 July 2024 | 210.37 | 213.23 | 209.56 | 210.50 | 210.50 | 562,000 |
16 July 2024 | 207.71 | 211.73 | 207.71 | 210.81 | 210.81 | 556,000 |
15 July 2024 | 204.42 | 207.99 | 204.40 | 206.69 | 206.69 | 497,200 |
12 July 2024 | 204.72 | 206.16 | 204.11 | 204.46 | 204.46 | 377,100 |
12 July 2024 | 0.69 Dividend | |||||
11 July 2024 | 199.83 | 204.27 | 199.83 | 203.48 | 202.79 | 608,700 |
10 July 2024 | 195.25 | 198.70 | 194.72 | 198.44 | 197.77 | 386,800 |
09 July 2024 | 195.01 | 195.60 | 194.20 | 195.24 | 194.58 | 262,500 |
08 July 2024 | 196.01 | 196.28 | 193.77 | 195.64 | 194.98 | 395,500 |
05 July 2024 | 195.07 | 195.07 | 192.56 | 194.69 | 194.03 | 632,800 |
03 July 2024 | 197.00 | 197.19 | 195.10 | 195.14 | 194.48 | 276,100 |
02 July 2024 | 195.66 | 196.72 | 195.06 | 196.41 | 195.74 | 570,400 |
01 July 2024 | 202.28 | 202.28 | 195.35 | 195.89 | 195.23 | 648,200 |
28 June 2024 | 200.80 | 203.34 | 199.21 | 201.20 | 200.52 | 721,200 |
27 June 2024 | 199.02 | 200.22 | 197.26 | 200.15 | 199.47 | 742,500 |
26 June 2024 | 199.00 | 200.66 | 197.79 | 199.12 | 198.44 | 646,200 |
25 June 2024 | 202.72 | 203.17 | 199.22 | 199.99 | 199.31 | 369,700 |
24 June 2024 | 203.70 | 206.49 | 202.69 | 204.50 | 203.81 | 475,200 |
21 June 2024 | 203.38 | 204.54 | 200.54 | 202.70 | 202.01 | 939,500 |
20 June 2024 | 201.64 | 204.80 | 201.32 | 203.17 | 202.48 | 461,700 |
18 June 2024 | 200.38 | 202.40 | 199.60 | 202.35 | 201.66 | 321,900 |
17 June 2024 | 197.75 | 200.41 | 196.75 | 200.29 | 199.61 | 333,800 |
14 June 2024 | 201.10 | 202.10 | 194.40 | 198.23 | 197.56 | 371,900 |
13 June 2024 | 204.95 | 205.64 | 201.00 | 202.92 | 202.23 | 479,700 |
12 June 2024 | 205.03 | 207.25 | 205.03 | 205.79 | 205.09 | 496,200 |
11 June 2024 | 201.95 | 203.88 | 201.23 | 203.87 | 203.18 | 399,900 |
10 June 2024 | 201.25 | 203.81 | 201.24 | 202.91 | 202.22 | 362,700 |
07 June 2024 | 202.84 | 205.16 | 201.12 | 201.79 | 201.11 | 323,600 |
06 June 2024 | 206.77 | 206.85 | 203.27 | 203.40 | 202.71 | 386,500 |
05 June 2024 | 206.80 | 208.05 | 204.94 | 207.54 | 206.84 | 460,100 |
04 June 2024 | 205.71 | 207.73 | 205.20 | 206.10 | 205.40 | 550,000 |
03 June 2024 | 208.67 | 210.32 | 203.82 | 206.11 | 205.41 | 581,900 |
31 May 2024 | 205.64 | 208.93 | 204.86 | 208.64 | 207.93 | 1,374,700 |
30 May 2024 | 207.91 | 209.02 | 204.84 | 205.20 | 204.50 | 1,136,100 |
29 May 2024 | 209.46 | 210.00 | 207.10 | 207.31 | 206.61 | 378,800 |
28 May 2024 | 215.09 | 215.44 | 210.81 | 211.24 | 210.52 | 442,300 |
24 May 2024 | 216.08 | 216.08 | 213.73 | 215.15 | 214.42 | 494,000 |
23 May 2024 | 217.45 | 217.45 | 215.07 | 215.54 | 214.81 | 419,700 |
22 May 2024 | 217.50 | 219.41 | 217.10 | 217.99 | 217.25 | 678,900 |
21 May 2024 | 219.17 | 220.49 | 216.53 | 217.12 | 216.38 | 308,200 |
20 May 2024 | 222.52 | 223.49 | 219.33 | 219.79 | 219.04 | 380,700 |
17 May 2024 | 223.07 | 223.23 | 221.40 | 222.33 | 221.58 | 215,800 |
16 May 2024 | 223.34 | 223.80 | 221.53 | 222.24 | 221.49 | 202,200 |
16 May 2024 | 0.69 Dividend | |||||
15 May 2024 | 226.02 | 226.02 | 223.47 | 224.20 | 222.75 | 284,200 |
14 May 2024 | 226.59 | 226.59 | 223.85 | 224.66 | 223.21 | 310,300 |
13 May 2024 | 226.81 | 227.88 | 224.88 | 225.42 | 223.96 | 464,400 |
10 May 2024 | 223.56 | 227.22 | 222.20 | 226.16 | 224.70 | 763,100 |
09 May 2024 | 222.61 | 223.63 | 220.86 | 222.74 | 221.30 | 680,000 |
08 May 2024 | 221.34 | 222.85 | 221.10 | 222.07 | 220.64 | 339,100 |
07 May 2024 | 223.81 | 223.81 | 221.21 | 221.75 | 220.32 | 454,100 |
06 May 2024 | 222.25 | 223.32 | 220.58 | 222.15 | 220.72 | 343,000 |
03 May 2024 | 222.41 | 222.41 | 219.23 | 220.42 | 219.00 | 405,400 |
02 May 2024 | 221.99 | 223.70 | 219.61 | 220.63 | 219.21 | 417,700 |
01 May 2024 | 220.58 | 224.50 | 219.97 | 221.38 | 219.95 | 285,100 |
30 Apr 2024 | 223.57 | 225.05 | 220.46 | 220.46 | 219.04 | 423,500 |
29 Apr 2024 | 221.64 | 224.37 | 219.39 | 223.88 | 222.43 | 456,900 |
26 Apr 2024 | 222.56 | 224.38 | 220.54 | 220.66 | 219.23 | 349,000 |
25 Apr 2024 | 223.23 | 225.39 | 220.70 | 223.28 | 221.84 | 486,600 |
24 Apr 2024 | 231.19 | 232.25 | 221.90 | 224.64 | 223.19 | 589,500 |
23 Apr 2024 | 231.45 | 233.46 | 231.09 | 232.27 | 230.77 | 381,800 |
22 Apr 2024 | 227.66 | 231.55 | 227.61 | 229.89 | 228.41 | 348,300 |
19 Apr 2024 | 227.05 | 228.35 | 226.00 | 227.04 | 225.57 | 244,300 |
18 Apr 2024 | 227.40 | 229.05 | 225.72 | 226.10 | 224.64 | 248,300 |
17 Apr 2024 | 229.57 | 229.66 | 226.07 | 226.83 | 225.37 | 405,800 |
16 Apr 2024 | 230.44 | 231.11 | 228.57 | 229.25 | 227.77 | 355,800 |
15 Apr 2024 | 235.93 | 236.29 | 230.19 | 230.49 | 229.00 | 349,800 |
12 Apr 2024 | 233.96 | 235.68 | 231.13 | 232.67 | 231.17 | 377,400 |
11 Apr 2024 | 236.19 | 237.83 | 235.14 | 236.25 | 234.72 | 253,600 |
10 Apr 2024 | 239.15 | 240.08 | 236.19 | 236.39 | 234.86 | 340,500 |
09 Apr 2024 | 240.10 | 241.97 | 238.15 | 241.58 | 240.02 | 254,200 |
08 Apr 2024 | 239.67 | 240.91 | 238.49 | 238.89 | 237.35 | 235,900 |
05 Apr 2024 | 237.29 | 240.74 | 236.15 | 239.38 | 237.83 | 280,700 |
04 Apr 2024 | 241.09 | 242.09 | 235.62 | 236.79 | 235.26 | 334,700 |
03 Apr 2024 | 238.85 | 240.84 | 238.41 | 239.29 | 237.74 | 272,000 |
02 Apr 2024 | 240.59 | 240.94 | 238.38 | 239.58 | 238.03 | 281,600 |
01 Apr 2024 | 243.76 | 244.11 | 240.86 | 240.87 | 239.31 | 230,200 |
28 Mar 2024 | 245.14 | 245.70 | 243.80 | 244.02 | 242.44 | 243,200 |
27 Mar 2024 | 243.73 | 245.22 | 242.17 | 245.09 | 243.51 | 320,300 |
26 Mar 2024 | 241.74 | 243.61 | 241.25 | 242.09 | 240.53 | 276,300 |
25 Mar 2024 | 244.01 | 244.09 | 241.86 | 241.97 | 240.41 | 227,900 |
22 Mar 2024 | 246.05 | 246.36 | 243.05 | 243.87 | 242.30 | 170,000 |
21 Mar 2024 | 241.12 | 246.05 | 240.48 | 245.87 | 244.28 | 497,500 |
20 Mar 2024 | 239.63 | 241.60 | 239.62 | 240.89 | 239.33 | 251,300 |
19 Mar 2024 | 240.90 | 241.90 | 239.84 | 240.03 | 238.48 | 335,400 |
18 Mar 2024 | 240.91 | 242.49 | 240.52 | 240.56 | 239.01 | 308,000 |
15 Mar 2024 | 238.59 | 242.18 | 238.59 | 239.97 | 238.42 | 916,700 |
14 Mar 2024 | 241.28 | 241.73 | 239.07 | 241.35 | 239.79 | 361,700 |
13 Mar 2024 | 240.90 | 241.18 | 239.45 | 240.81 | 239.25 | 236,000 |
12 Mar 2024 | 239.13 | 240.98 | 238.05 | 240.76 | 239.21 | 216,500 |
11 Mar 2024 | 237.91 | 239.31 | 236.25 | 239.06 | 237.52 | 235,500 |
08 Mar 2024 | 239.98 | 240.15 | 237.84 | 238.59 | 237.05 | 181,400 |
07 Mar 2024 | 238.80 | 239.85 | 237.70 | 238.73 | 237.19 | 175,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |