Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 164.12 | 165.98 | 163.81 | 165.86 | 165.86 | 7,970,100 |
29 Aug 2024 | 164.63 | 164.72 | 163.36 | 164.23 | 164.23 | 7,390,100 |
28 Aug 2024 | 163.00 | 165.00 | 162.71 | 163.92 | 163.92 | 5,187,000 |
27 Aug 2024 | 163.50 | 164.04 | 162.16 | 162.95 | 162.95 | 4,388,700 |
27 Aug 2024 | 1.24 Dividend | |||||
26 Aug 2024 | 164.17 | 165.71 | 163.54 | 164.61 | 163.37 | 6,870,600 |
23 Aug 2024 | 162.50 | 164.22 | 161.70 | 164.13 | 162.89 | 7,093,400 |
22 Aug 2024 | 162.00 | 162.49 | 160.79 | 162.35 | 161.13 | 6,552,100 |
21 Aug 2024 | 160.40 | 161.48 | 160.31 | 161.43 | 160.21 | 5,019,400 |
20 Aug 2024 | 160.00 | 160.93 | 159.67 | 160.16 | 158.95 | 7,275,100 |
19 Aug 2024 | 159.46 | 160.29 | 159.13 | 159.63 | 158.43 | 4,408,400 |
16 Aug 2024 | 159.14 | 159.94 | 158.18 | 159.39 | 158.19 | 5,012,800 |
15 Aug 2024 | 158.37 | 159.50 | 157.84 | 159.09 | 157.89 | 7,237,800 |
14 Aug 2024 | 157.83 | 159.55 | 157.40 | 158.48 | 157.29 | 5,141,200 |
13 Aug 2024 | 160.27 | 160.37 | 156.44 | 158.39 | 157.20 | 9,711,400 |
12 Aug 2024 | 160.97 | 161.70 | 158.71 | 159.88 | 158.68 | 7,605,400 |
09 Aug 2024 | 160.12 | 160.93 | 159.34 | 160.62 | 159.41 | 4,579,200 |
08 Aug 2024 | 158.57 | 160.70 | 158.03 | 160.22 | 159.01 | 5,094,800 |
07 Aug 2024 | 158.87 | 160.62 | 158.19 | 158.90 | 157.70 | 5,993,000 |
06 Aug 2024 | 161.05 | 161.48 | 158.94 | 158.97 | 157.77 | 7,607,100 |
05 Aug 2024 | 163.79 | 165.78 | 160.58 | 161.25 | 160.04 | 12,032,200 |
02 Aug 2024 | 161.90 | 164.85 | 161.00 | 164.14 | 162.90 | 11,280,400 |
01 Aug 2024 | 158.48 | 160.81 | 157.71 | 160.76 | 159.55 | 7,213,400 |
31 July 2024 | 159.85 | 160.35 | 157.74 | 157.85 | 156.66 | 8,293,200 |
30 July 2024 | 158.54 | 161.55 | 158.36 | 161.33 | 160.11 | 6,545,700 |
29 July 2024 | 159.97 | 160.00 | 158.05 | 158.56 | 157.37 | 5,625,000 |
26 July 2024 | 159.75 | 161.58 | 159.47 | 160.64 | 159.43 | 8,356,900 |
25 July 2024 | 156.48 | 160.58 | 156.00 | 159.64 | 158.44 | 10,019,600 |
24 July 2024 | 152.76 | 156.41 | 152.33 | 156.28 | 155.10 | 7,168,200 |
23 July 2024 | 153.31 | 153.50 | 151.57 | 152.35 | 151.20 | 6,261,900 |
22 July 2024 | 154.77 | 155.11 | 153.59 | 154.24 | 153.08 | 6,840,600 |
19 July 2024 | 156.51 | 156.51 | 154.12 | 154.69 | 153.52 | 7,398,000 |
18 July 2024 | 155.60 | 157.07 | 154.62 | 155.42 | 154.25 | 10,166,200 |
17 July 2024 | 151.55 | 157.49 | 151.42 | 156.58 | 155.40 | 13,801,400 |
16 July 2024 | 149.69 | 151.08 | 149.16 | 151.01 | 149.87 | 6,469,600 |
15 July 2024 | 150.08 | 150.25 | 148.87 | 149.24 | 148.12 | 6,711,400 |
12 July 2024 | 150.00 | 150.88 | 149.24 | 149.88 | 148.75 | 5,336,400 |
11 July 2024 | 149.58 | 150.58 | 148.64 | 149.70 | 148.57 | 6,350,400 |
10 July 2024 | 147.26 | 149.47 | 146.68 | 149.43 | 148.30 | 6,093,200 |
09 July 2024 | 145.67 | 147.13 | 145.18 | 147.05 | 145.94 | 5,890,400 |
08 July 2024 | 146.40 | 147.22 | 145.25 | 145.48 | 144.38 | 5,260,200 |
05 July 2024 | 145.77 | 146.55 | 144.50 | 146.48 | 145.38 | 4,888,500 |
03 July 2024 | 146.20 | 146.65 | 144.74 | 145.69 | 144.59 | 3,246,200 |
02 July 2024 | 146.43 | 147.15 | 145.74 | 146.03 | 144.93 | 5,492,000 |
01 July 2024 | 146.07 | 148.70 | 145.62 | 146.44 | 145.34 | 5,144,400 |
28 June 2024 | 146.04 | 147.07 | 145.65 | 146.16 | 145.06 | 10,495,700 |
27 June 2024 | 146.80 | 147.36 | 144.84 | 145.80 | 144.70 | 5,739,200 |
26 June 2024 | 146.20 | 147.19 | 145.78 | 146.82 | 145.71 | 5,267,800 |
25 June 2024 | 149.18 | 149.20 | 146.94 | 147.19 | 146.08 | 6,620,300 |
24 June 2024 | 149.00 | 149.72 | 148.17 | 149.12 | 148.00 | 6,914,700 |
21 June 2024 | 147.89 | 149.08 | 147.37 | 148.75 | 147.63 | 15,176,900 |
20 June 2024 | 145.27 | 148.08 | 145.01 | 147.78 | 146.67 | 8,749,700 |
18 June 2024 | 145.96 | 146.39 | 145.26 | 145.65 | 144.55 | 6,156,600 |
17 June 2024 | 145.02 | 146.43 | 144.74 | 145.95 | 144.85 | 6,666,600 |
14 June 2024 | 145.14 | 145.97 | 144.48 | 145.54 | 144.44 | 4,075,300 |
13 June 2024 | 145.07 | 146.00 | 143.88 | 145.45 | 144.35 | 6,840,400 |
12 June 2024 | 147.06 | 147.21 | 144.78 | 145.41 | 144.31 | 6,180,500 |
11 June 2024 | 146.81 | 147.16 | 145.44 | 146.76 | 145.65 | 5,661,200 |
10 June 2024 | 146.53 | 147.56 | 145.60 | 147.13 | 146.02 | 5,751,300 |
07 June 2024 | 146.68 | 148.30 | 146.34 | 147.08 | 145.97 | 5,111,600 |
06 June 2024 | 145.50 | 147.00 | 144.66 | 146.42 | 145.32 | 5,016,300 |
05 June 2024 | 147.97 | 147.99 | 145.85 | 145.97 | 144.87 | 5,891,300 |
04 June 2024 | 147.48 | 148.31 | 146.19 | 147.80 | 146.69 | 8,876,400 |
03 June 2024 | 147.25 | 148.90 | 146.77 | 147.74 | 146.63 | 7,329,200 |
31 May 2024 | 145.57 | 147.48 | 145.19 | 146.67 | 145.57 | 14,621,200 |
30 May 2024 | 144.62 | 145.61 | 144.02 | 145.28 | 144.19 | 8,491,100 |
29 May 2024 | 143.82 | 145.42 | 143.71 | 144.44 | 143.35 | 8,263,800 |
28 May 2024 | 146.79 | 146.79 | 144.15 | 144.38 | 143.29 | 10,499,800 |
24 May 2024 | 149.53 | 149.81 | 146.76 | 146.97 | 145.86 | 9,517,000 |
23 May 2024 | 152.75 | 152.84 | 149.38 | 149.70 | 148.57 | 8,000,400 |
22 May 2024 | 150.84 | 154.08 | 150.32 | 153.50 | 152.34 | 6,609,800 |
21 May 2024 | 151.78 | 152.59 | 150.79 | 151.24 | 150.10 | 5,492,400 |
20 May 2024 | 153.10 | 153.39 | 151.26 | 151.27 | 150.13 | 7,742,300 |
20 May 2024 | 1.24 Dividend | |||||
17 May 2024 | 154.86 | 154.86 | 153.71 | 154.64 | 152.24 | 6,521,800 |
16 May 2024 | 153.00 | 154.38 | 152.33 | 154.28 | 151.89 | 7,591,000 |
15 May 2024 | 151.82 | 152.95 | 151.30 | 152.67 | 150.30 | 5,548,000 |
14 May 2024 | 151.85 | 152.21 | 150.70 | 151.38 | 149.03 | 8,254,200 |
13 May 2024 | 150.04 | 152.00 | 149.71 | 151.22 | 148.88 | 5,628,500 |
10 May 2024 | 150.00 | 150.09 | 149.19 | 149.91 | 147.59 | 5,710,600 |
09 May 2024 | 148.98 | 150.10 | 148.89 | 149.85 | 147.53 | 6,546,200 |
08 May 2024 | 149.12 | 149.73 | 148.70 | 148.95 | 146.64 | 7,735,100 |
07 May 2024 | 149.38 | 149.73 | 148.45 | 148.72 | 146.42 | 7,333,500 |
06 May 2024 | 149.87 | 150.05 | 147.91 | 148.58 | 146.28 | 5,042,800 |
03 May 2024 | 149.89 | 149.89 | 147.82 | 149.27 | 146.96 | 6,532,700 |
02 May 2024 | 152.04 | 152.33 | 149.14 | 149.92 | 147.60 | 8,459,800 |
01 May 2024 | 148.74 | 151.85 | 147.62 | 151.18 | 148.84 | 14,470,900 |
30 Apr 2024 | 146.88 | 146.88 | 144.53 | 144.59 | 142.35 | 8,817,700 |
29 Apr 2024 | 146.14 | 147.22 | 145.99 | 146.82 | 144.55 | 6,149,600 |
26 Apr 2024 | 146.70 | 147.18 | 145.95 | 146.14 | 143.88 | 6,183,000 |
25 Apr 2024 | 149.37 | 149.58 | 146.33 | 146.82 | 144.55 | 7,642,700 |
24 Apr 2024 | 148.14 | 148.99 | 146.86 | 148.53 | 146.23 | 9,756,300 |
23 Apr 2024 | 149.86 | 150.49 | 148.20 | 149.56 | 147.24 | 10,110,400 |
22 Apr 2024 | 148.51 | 150.27 | 147.30 | 149.12 | 146.81 | 10,118,700 |
19 Apr 2024 | 146.15 | 148.13 | 144.54 | 147.91 | 145.62 | 9,747,700 |
18 Apr 2024 | 144.98 | 145.80 | 143.13 | 145.74 | 143.48 | 9,887,700 |
17 Apr 2024 | 145.00 | 145.41 | 143.54 | 144.77 | 142.53 | 9,378,100 |
16 Apr 2024 | 145.01 | 146.25 | 143.39 | 144.45 | 142.21 | 12,774,900 |
15 Apr 2024 | 148.37 | 149.49 | 147.37 | 147.59 | 145.30 | 8,502,300 |
12 Apr 2024 | 148.06 | 149.07 | 147.15 | 147.52 | 145.23 | 7,097,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |