Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 188.61 | 194.07 | 188.39 | 192.45 | 192.45 | 433,600 |
25 July 2024 | 178.31 | 186.46 | 178.14 | 184.97 | 184.97 | 364,000 |
24 July 2024 | 178.35 | 184.69 | 177.62 | 177.63 | 177.63 | 356,200 |
23 July 2024 | 173.40 | 182.00 | 166.06 | 179.13 | 179.13 | 687,200 |
22 July 2024 | 179.50 | 182.56 | 177.11 | 180.66 | 180.66 | 336,600 |
19 July 2024 | 182.58 | 183.82 | 179.95 | 181.33 | 181.33 | 166,300 |
18 July 2024 | 183.82 | 188.50 | 182.16 | 182.82 | 182.82 | 229,200 |
17 July 2024 | 188.23 | 189.52 | 183.87 | 183.95 | 183.95 | 340,000 |
16 July 2024 | 184.63 | 190.44 | 184.63 | 189.96 | 189.96 | 246,500 |
15 July 2024 | 183.12 | 184.75 | 181.51 | 182.45 | 182.45 | 224,900 |
12 July 2024 | 178.90 | 182.89 | 178.26 | 181.49 | 181.49 | 334,400 |
11 July 2024 | 171.20 | 177.78 | 169.63 | 176.73 | 176.73 | 224,100 |
10 July 2024 | 166.19 | 168.30 | 165.00 | 167.75 | 167.75 | 157,300 |
09 July 2024 | 164.98 | 168.08 | 164.10 | 165.39 | 165.39 | 208,000 |
08 July 2024 | 163.91 | 165.84 | 163.88 | 165.46 | 165.46 | 345,400 |
05 July 2024 | 163.41 | 163.70 | 161.39 | 162.45 | 162.45 | 226,900 |
03 July 2024 | 165.11 | 166.09 | 163.62 | 164.25 | 164.25 | 188,100 |
03 July 2024 | 0.28 Dividend | |||||
02 July 2024 | 163.90 | 165.70 | 163.89 | 165.00 | 164.72 | 332,500 |
01 July 2024 | 168.43 | 169.23 | 163.57 | 163.92 | 163.64 | 293,000 |
28 June 2024 | 173.54 | 174.65 | 168.32 | 168.53 | 168.24 | 5,368,500 |
27 June 2024 | 170.54 | 172.17 | 168.52 | 171.71 | 171.42 | 383,200 |
26 June 2024 | 167.51 | 170.68 | 166.67 | 169.07 | 168.78 | 314,400 |
25 June 2024 | 173.23 | 173.51 | 165.89 | 168.53 | 168.24 | 390,800 |
24 June 2024 | 172.31 | 176.19 | 171.30 | 173.93 | 173.63 | 403,900 |
21 June 2024 | 170.27 | 172.38 | 167.17 | 171.63 | 171.34 | 887,500 |
20 June 2024 | 170.10 | 173.38 | 169.27 | 170.92 | 170.63 | 305,200 |
18 June 2024 | 169.24 | 172.16 | 167.96 | 171.15 | 170.86 | 322,400 |
17 June 2024 | 162.14 | 169.09 | 162.00 | 168.68 | 168.39 | 280,000 |
14 June 2024 | 162.05 | 163.40 | 160.22 | 162.50 | 162.22 | 207,500 |
13 June 2024 | 164.44 | 164.53 | 162.67 | 164.31 | 164.03 | 273,200 |
12 June 2024 | 164.89 | 169.34 | 164.89 | 165.26 | 164.98 | 289,600 |
11 June 2024 | 159.33 | 160.35 | 157.42 | 160.22 | 159.95 | 513,800 |
10 June 2024 | 158.74 | 161.51 | 158.74 | 160.17 | 159.90 | 282,000 |
07 June 2024 | 160.05 | 161.54 | 158.88 | 161.00 | 160.73 | 216,500 |
06 June 2024 | 163.38 | 164.74 | 160.59 | 161.37 | 161.10 | 238,800 |
05 June 2024 | 162.73 | 165.38 | 161.43 | 163.48 | 163.20 | 257,400 |
04 June 2024 | 162.43 | 164.75 | 161.27 | 162.28 | 162.00 | 267,700 |
03 June 2024 | 167.94 | 167.94 | 161.75 | 163.68 | 163.40 | 273,600 |
31 May 2024 | 168.42 | 169.99 | 164.39 | 165.92 | 165.64 | 346,100 |
30 May 2024 | 168.13 | 169.41 | 166.46 | 167.69 | 167.41 | 350,500 |
29 May 2024 | 166.65 | 167.43 | 165.04 | 166.39 | 166.11 | 263,200 |
28 May 2024 | 173.58 | 173.93 | 167.99 | 168.89 | 168.60 | 152,000 |
24 May 2024 | 172.20 | 173.11 | 170.53 | 173.01 | 172.72 | 196,000 |
23 May 2024 | 173.41 | 173.41 | 168.64 | 170.69 | 170.40 | 241,800 |
22 May 2024 | 171.88 | 174.45 | 170.56 | 172.25 | 171.96 | 261,100 |
21 May 2024 | 171.35 | 172.81 | 170.50 | 172.74 | 172.45 | 168,300 |
20 May 2024 | 168.54 | 172.69 | 168.37 | 171.67 | 171.38 | 272,400 |
17 May 2024 | 170.11 | 170.65 | 166.54 | 168.35 | 168.06 | 441,700 |
16 May 2024 | 175.09 | 175.28 | 169.44 | 169.56 | 169.27 | 247,100 |
15 May 2024 | 177.81 | 179.59 | 175.37 | 175.67 | 175.37 | 202,200 |
14 May 2024 | 176.23 | 176.78 | 174.56 | 175.56 | 175.26 | 185,100 |
13 May 2024 | 177.50 | 178.68 | 174.16 | 174.28 | 173.98 | 171,500 |
10 May 2024 | 177.04 | 178.03 | 175.64 | 176.00 | 175.70 | 338,600 |
09 May 2024 | 176.65 | 178.21 | 174.95 | 177.13 | 176.83 | 337,500 |
08 May 2024 | 179.31 | 180.51 | 176.02 | 176.65 | 176.35 | 263,800 |
07 May 2024 | 181.95 | 182.70 | 179.98 | 180.05 | 179.74 | 396,900 |
06 May 2024 | 182.81 | 185.27 | 181.52 | 183.23 | 182.92 | 234,000 |
03 May 2024 | 181.92 | 184.84 | 180.33 | 181.05 | 180.74 | 228,700 |
02 May 2024 | 177.71 | 178.97 | 176.15 | 178.21 | 177.91 | 316,500 |
01 May 2024 | 174.18 | 181.03 | 172.57 | 175.84 | 175.54 | 409,200 |
30 Apr 2024 | 175.29 | 176.30 | 173.74 | 173.89 | 173.59 | 439,900 |
29 Apr 2024 | 173.70 | 179.24 | 172.52 | 175.66 | 175.36 | 470,900 |
26 Apr 2024 | 171.87 | 175.98 | 170.23 | 173.61 | 173.32 | 549,900 |
25 Apr 2024 | 169.73 | 171.48 | 166.50 | 170.82 | 170.53 | 559,100 |
24 Apr 2024 | 169.33 | 172.06 | 166.59 | 169.62 | 169.33 | 664,400 |
23 Apr 2024 | 171.98 | 173.48 | 162.69 | 169.23 | 168.94 | 1,404,800 |
22 Apr 2024 | 184.58 | 185.91 | 182.02 | 185.12 | 184.81 | 472,400 |
19 Apr 2024 | 181.34 | 185.06 | 181.34 | 184.38 | 184.07 | 386,300 |
18 Apr 2024 | 181.21 | 183.64 | 180.32 | 182.05 | 181.74 | 380,200 |
17 Apr 2024 | 186.58 | 186.58 | 178.74 | 178.80 | 178.50 | 275,000 |
16 Apr 2024 | 183.41 | 185.00 | 182.05 | 184.72 | 184.41 | 213,700 |
15 Apr 2024 | 186.37 | 187.90 | 183.72 | 185.54 | 185.23 | 288,600 |
12 Apr 2024 | 182.38 | 185.33 | 181.62 | 184.87 | 184.56 | 230,700 |
11 Apr 2024 | 184.10 | 185.82 | 183.00 | 184.77 | 184.46 | 224,000 |
10 Apr 2024 | 183.82 | 186.44 | 181.16 | 182.91 | 182.60 | 366,200 |
09 Apr 2024 | 192.43 | 194.58 | 186.95 | 190.98 | 190.66 | 207,600 |
08 Apr 2024 | 196.16 | 196.81 | 192.31 | 192.45 | 192.12 | 230,800 |
05 Apr 2024 | 192.18 | 195.87 | 191.68 | 194.81 | 194.48 | 160,800 |
04 Apr 2024 | 198.88 | 198.88 | 190.70 | 192.04 | 191.71 | 185,000 |
03 Apr 2024 | 194.49 | 199.17 | 194.00 | 196.97 | 196.64 | 193,000 |
03 Apr 2024 | 0.27 Dividend | |||||
02 Apr 2024 | 198.82 | 199.13 | 194.57 | 196.37 | 195.77 | 245,400 |
01 Apr 2024 | 205.47 | 205.88 | 201.34 | 201.35 | 200.73 | 186,000 |
28 Mar 2024 | 203.71 | 206.48 | 202.60 | 205.18 | 204.55 | 190,200 |
27 Mar 2024 | 201.56 | 203.16 | 199.50 | 202.91 | 202.29 | 146,900 |
26 Mar 2024 | 198.26 | 201.54 | 198.19 | 199.86 | 199.25 | 144,600 |
25 Mar 2024 | 200.74 | 202.46 | 198.10 | 198.10 | 197.49 | 144,800 |
22 Mar 2024 | 205.02 | 205.02 | 201.42 | 201.86 | 201.24 | 193,500 |
21 Mar 2024 | 203.54 | 208.12 | 203.00 | 205.20 | 204.57 | 160,900 |
20 Mar 2024 | 198.08 | 201.67 | 196.37 | 201.29 | 200.67 | 164,100 |
19 Mar 2024 | 195.21 | 198.94 | 194.81 | 197.82 | 197.21 | 234,300 |
18 Mar 2024 | 198.54 | 198.98 | 195.26 | 195.27 | 194.67 | 267,100 |
15 Mar 2024 | 195.52 | 199.76 | 195.17 | 197.24 | 196.63 | 598,800 |
14 Mar 2024 | 200.11 | 200.36 | 195.31 | 196.65 | 196.05 | 273,000 |
13 Mar 2024 | 200.88 | 204.22 | 200.39 | 201.27 | 200.65 | 250,400 |
12 Mar 2024 | 205.08 | 205.95 | 201.64 | 201.82 | 201.20 | 229,000 |
11 Mar 2024 | 210.08 | 210.08 | 203.90 | 205.41 | 204.78 | 194,000 |
08 Mar 2024 | 215.18 | 218.38 | 211.54 | 211.58 | 210.93 | 179,700 |
07 Mar 2024 | 213.30 | 216.46 | 213.30 | 214.83 | 214.17 | 123,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |