Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 172.06 | 173.56 | 171.25 | 172.88 | 172.88 | 8,677,300 |
29 Aug 2024 | 173.76 | 173.96 | 171.91 | 172.09 | 172.09 | 4,654,300 |
28 Aug 2024 | 175.55 | 175.74 | 173.35 | 173.92 | 173.92 | 3,915,500 |
27 Aug 2024 | 176.31 | 176.88 | 174.52 | 175.30 | 175.30 | 3,520,600 |
26 Aug 2024 | 176.32 | 176.84 | 175.73 | 175.97 | 175.97 | 4,146,700 |
23 Aug 2024 | 176.63 | 176.68 | 173.67 | 175.87 | 175.87 | 5,283,600 |
22 Aug 2024 | 175.83 | 176.08 | 174.70 | 175.74 | 175.74 | 5,265,900 |
21 Aug 2024 | 175.94 | 176.82 | 174.62 | 175.21 | 175.21 | 4,020,700 |
20 Aug 2024 | 173.53 | 176.03 | 172.50 | 175.85 | 175.85 | 5,330,100 |
19 Aug 2024 | 172.66 | 173.98 | 172.44 | 173.82 | 173.82 | 3,521,700 |
16 Aug 2024 | 172.52 | 172.78 | 171.11 | 172.62 | 172.62 | 4,614,600 |
15 Aug 2024 | 173.71 | 174.30 | 171.83 | 172.52 | 172.52 | 4,472,100 |
14 Aug 2024 | 172.23 | 174.34 | 171.93 | 173.71 | 173.71 | 3,555,800 |
13 Aug 2024 | 171.62 | 172.42 | 170.22 | 172.37 | 172.37 | 3,894,700 |
12 Aug 2024 | 172.24 | 172.87 | 170.71 | 171.42 | 171.42 | 3,802,300 |
09 Aug 2024 | 172.09 | 172.78 | 170.39 | 172.39 | 172.39 | 3,223,000 |
08 Aug 2024 | 170.21 | 173.00 | 169.81 | 172.37 | 172.37 | 5,112,500 |
07 Aug 2024 | 171.62 | 174.39 | 171.33 | 171.79 | 171.79 | 5,428,900 |
06 Aug 2024 | 173.28 | 176.21 | 172.36 | 172.49 | 172.49 | 7,287,100 |
05 Aug 2024 | 179.52 | 180.91 | 173.16 | 174.04 | 174.04 | 7,502,300 |
02 Aug 2024 | 178.84 | 179.95 | 173.84 | 178.04 | 178.04 | 6,856,100 |
01 Aug 2024 | 172.53 | 175.56 | 172.50 | 174.96 | 174.96 | 5,994,500 |
31 July 2024 | 173.92 | 174.69 | 172.26 | 172.67 | 172.67 | 6,245,600 |
30 July 2024 | 172.69 | 173.45 | 171.55 | 173.18 | 173.18 | 4,994,600 |
29 July 2024 | 172.29 | 173.49 | 170.85 | 173.21 | 173.21 | 4,152,700 |
26 July 2024 | 170.73 | 172.76 | 170.73 | 172.75 | 172.75 | 5,746,300 |
25 July 2024 | 169.49 | 173.49 | 168.86 | 171.02 | 171.02 | 6,270,900 |
24 July 2024 | 166.28 | 168.67 | 164.95 | 168.17 | 168.17 | 5,867,000 |
23 July 2024 | 167.79 | 168.36 | 166.18 | 166.28 | 166.28 | 3,344,300 |
22 July 2024 | 169.26 | 169.71 | 167.35 | 167.66 | 167.66 | 5,308,400 |
19 July 2024 | 170.28 | 170.49 | 168.47 | 169.36 | 169.36 | 5,332,800 |
18 July 2024 | 168.71 | 172.67 | 168.39 | 170.37 | 170.37 | 6,228,600 |
17 July 2024 | 166.04 | 170.07 | 165.89 | 169.89 | 169.89 | 7,671,000 |
16 July 2024 | 163.41 | 165.04 | 162.84 | 164.76 | 164.76 | 4,461,700 |
15 July 2024 | 166.01 | 166.30 | 163.65 | 163.86 | 163.86 | 4,551,800 |
12 July 2024 | 164.96 | 168.03 | 164.96 | 166.38 | 166.38 | 6,677,000 |
11 July 2024 | 159.10 | 164.89 | 158.03 | 163.95 | 163.95 | 10,258,600 |
10 July 2024 | 161.84 | 163.77 | 160.66 | 163.59 | 163.59 | 7,372,300 |
09 July 2024 | 162.19 | 162.56 | 161.50 | 161.90 | 161.90 | 5,801,200 |
08 July 2024 | 163.06 | 163.75 | 161.92 | 162.12 | 162.12 | 5,268,800 |
05 July 2024 | 162.64 | 164.52 | 162.47 | 164.39 | 164.39 | 4,208,200 |
03 July 2024 | 162.92 | 164.13 | 161.96 | 162.60 | 162.60 | 2,879,600 |
02 July 2024 | 163.50 | 164.47 | 162.32 | 163.58 | 163.58 | 4,650,800 |
01 July 2024 | 165.04 | 166.06 | 162.58 | 162.89 | 162.89 | 4,508,000 |
28 June 2024 | 165.30 | 166.22 | 164.62 | 164.93 | 164.93 | 8,755,900 |
27 June 2024 | 166.63 | 167.25 | 165.27 | 166.26 | 166.26 | 4,326,500 |
26 June 2024 | 165.89 | 167.01 | 164.85 | 166.74 | 166.74 | 4,778,300 |
25 June 2024 | 168.08 | 168.96 | 167.25 | 167.35 | 167.35 | 4,220,900 |
24 June 2024 | 167.50 | 169.61 | 167.09 | 168.08 | 168.08 | 4,476,900 |
21 June 2024 | 167.21 | 169.07 | 166.45 | 167.28 | 167.28 | 10,899,100 |
20 June 2024 | 165.73 | 167.64 | 165.73 | 166.68 | 166.68 | 4,942,400 |
18 June 2024 | 166.10 | 167.07 | 165.25 | 166.48 | 166.48 | 3,519,500 |
17 June 2024 | 163.49 | 166.41 | 162.79 | 166.14 | 166.14 | 5,412,200 |
14 June 2024 | 163.13 | 164.39 | 162.53 | 163.81 | 163.81 | 3,603,300 |
13 June 2024 | 162.08 | 163.56 | 161.54 | 163.33 | 163.33 | 5,432,600 |
12 June 2024 | 164.88 | 165.33 | 162.44 | 163.83 | 163.83 | 6,281,100 |
11 June 2024 | 164.87 | 165.46 | 163.51 | 165.07 | 165.07 | 8,284,500 |
10 June 2024 | 170.11 | 170.37 | 165.62 | 165.90 | 165.90 | 9,432,600 |
07 June 2024 | 171.50 | 172.51 | 170.75 | 171.04 | 171.04 | 3,521,100 |
07 June 2024 | 1.355 Dividend | |||||
06 June 2024 | 174.00 | 174.40 | 172.68 | 173.20 | 171.84 | 5,536,700 |
05 June 2024 | 173.84 | 173.97 | 171.96 | 173.49 | 172.13 | 5,370,700 |
04 June 2024 | 171.21 | 174.39 | 170.82 | 173.89 | 172.53 | 4,619,100 |
03 June 2024 | 172.72 | 172.90 | 171.03 | 171.23 | 169.89 | 5,032,400 |
31 May 2024 | 169.89 | 172.97 | 169.52 | 172.90 | 171.55 | 8,155,600 |
30 May 2024 | 171.35 | 171.71 | 170.40 | 170.48 | 169.15 | 3,903,900 |
29 May 2024 | 172.43 | 173.18 | 170.72 | 171.15 | 169.81 | 5,352,100 |
28 May 2024 | 176.23 | 176.28 | 171.90 | 173.38 | 172.02 | 6,178,100 |
24 May 2024 | 179.37 | 179.42 | 177.87 | 177.99 | 176.60 | 3,447,400 |
23 May 2024 | 181.33 | 181.89 | 179.04 | 179.27 | 177.87 | 4,009,000 |
22 May 2024 | 180.45 | 182.13 | 179.98 | 182.09 | 180.67 | 4,047,000 |
21 May 2024 | 181.50 | 181.58 | 179.80 | 181.08 | 179.66 | 3,288,100 |
20 May 2024 | 182.09 | 182.13 | 179.91 | 180.31 | 178.90 | 3,221,100 |
17 May 2024 | 182.59 | 182.96 | 181.83 | 182.19 | 180.76 | 4,449,100 |
16 May 2024 | 179.63 | 183.41 | 179.46 | 183.11 | 181.68 | 5,984,700 |
15 May 2024 | 179.24 | 180.40 | 179.00 | 179.46 | 178.06 | 4,785,100 |
14 May 2024 | 181.05 | 181.28 | 178.60 | 179.87 | 178.46 | 3,508,600 |
13 May 2024 | 180.51 | 181.35 | 179.85 | 180.90 | 179.48 | 4,408,100 |
10 May 2024 | 177.95 | 180.16 | 177.61 | 179.79 | 178.38 | 4,201,600 |
09 May 2024 | 177.26 | 178.43 | 177.09 | 178.06 | 176.67 | 2,421,400 |
08 May 2024 | 178.71 | 178.88 | 177.19 | 177.41 | 176.02 | 3,400,900 |
07 May 2024 | 177.00 | 178.15 | 176.51 | 178.02 | 176.63 | 3,708,000 |
06 May 2024 | 176.76 | 176.76 | 175.13 | 175.82 | 174.44 | 3,576,200 |
03 May 2024 | 175.80 | 176.49 | 175.00 | 176.15 | 174.77 | 3,491,900 |
02 May 2024 | 175.58 | 176.32 | 174.55 | 175.45 | 174.08 | 3,964,800 |
01 May 2024 | 175.46 | 176.23 | 173.66 | 175.15 | 173.78 | 4,340,500 |
30 Apr 2024 | 176.27 | 176.47 | 174.84 | 175.91 | 174.53 | 4,465,100 |
29 Apr 2024 | 175.50 | 176.32 | 175.02 | 176.14 | 174.76 | 3,224,500 |
26 Apr 2024 | 174.44 | 178.57 | 174.34 | 175.58 | 174.21 | 4,472,100 |
25 Apr 2024 | 178.28 | 180.63 | 175.82 | 176.68 | 175.30 | 7,441,500 |
24 Apr 2024 | 168.50 | 178.09 | 167.65 | 177.41 | 176.02 | 10,016,700 |
23 Apr 2024 | 174.70 | 174.88 | 170.14 | 171.22 | 169.88 | 9,145,000 |
22 Apr 2024 | 174.41 | 177.20 | 174.03 | 176.46 | 175.08 | 7,288,700 |
19 Apr 2024 | 172.28 | 174.27 | 171.80 | 174.13 | 172.77 | 6,636,400 |
18 Apr 2024 | 170.10 | 172.68 | 170.10 | 172.27 | 170.92 | 5,574,700 |
17 Apr 2024 | 169.09 | 169.70 | 168.21 | 169.48 | 168.15 | 4,069,200 |
16 Apr 2024 | 167.03 | 168.51 | 166.89 | 167.50 | 166.19 | 4,569,700 |
15 Apr 2024 | 169.21 | 169.35 | 166.03 | 166.95 | 165.64 | 5,133,200 |
12 Apr 2024 | 167.69 | 168.51 | 167.32 | 168.10 | 166.78 | 5,453,500 |
11 Apr 2024 | 169.62 | 169.87 | 167.77 | 168.36 | 167.04 | 4,241,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |