Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 200.07 | 200.79 | 196.59 | 196.96 | 196.96 | 2,500,100 |
25 July 2024 | 202.88 | 210.00 | 199.51 | 199.92 | 199.92 | 3,348,600 |
24 July 2024 | 218.44 | 219.58 | 216.98 | 217.38 | 217.38 | 1,361,100 |
23 July 2024 | 223.41 | 223.52 | 218.09 | 218.73 | 218.73 | 1,533,600 |
22 July 2024 | 221.70 | 223.53 | 221.31 | 223.45 | 223.45 | 1,135,000 |
19 July 2024 | 224.50 | 225.00 | 222.13 | 222.80 | 222.80 | 1,220,900 |
18 July 2024 | 222.65 | 224.85 | 221.66 | 223.10 | 223.10 | 1,284,000 |
17 July 2024 | 221.43 | 224.22 | 221.21 | 223.32 | 223.32 | 1,557,700 |
16 July 2024 | 217.05 | 220.96 | 216.82 | 220.89 | 220.89 | 1,948,100 |
15 July 2024 | 213.76 | 216.60 | 213.53 | 216.00 | 216.00 | 1,508,800 |
12 July 2024 | 212.50 | 214.37 | 211.74 | 213.75 | 213.75 | 1,182,000 |
11 July 2024 | 211.03 | 212.75 | 210.23 | 211.77 | 211.77 | 1,161,300 |
10 July 2024 | 209.64 | 211.94 | 209.30 | 211.18 | 211.18 | 1,453,100 |
09 July 2024 | 209.48 | 210.89 | 209.05 | 210.02 | 210.02 | 1,100,700 |
08 July 2024 | 210.35 | 211.45 | 209.82 | 210.62 | 210.62 | 1,275,500 |
05 July 2024 | 210.75 | 210.75 | 208.58 | 210.33 | 210.33 | 1,647,600 |
03 July 2024 | 209.01 | 210.87 | 208.26 | 210.20 | 210.20 | 720,800 |
02 July 2024 | 209.28 | 210.30 | 207.70 | 209.47 | 209.47 | 1,445,600 |
01 July 2024 | 214.47 | 214.50 | 207.90 | 209.36 | 209.36 | 1,931,400 |
28 June 2024 | 212.58 | 214.40 | 212.14 | 213.34 | 213.34 | 2,908,200 |
27 June 2024 | 213.57 | 213.77 | 212.30 | 212.67 | 212.67 | 1,762,400 |
26 June 2024 | 211.33 | 213.16 | 211.20 | 212.67 | 212.67 | 1,869,000 |
25 June 2024 | 212.65 | 213.85 | 211.81 | 212.06 | 212.06 | 1,714,400 |
24 June 2024 | 210.00 | 212.71 | 209.20 | 212.44 | 212.44 | 1,473,700 |
21 June 2024 | 209.08 | 209.81 | 208.19 | 208.99 | 208.99 | 2,248,100 |
20 June 2024 | 207.45 | 208.96 | 206.89 | 208.77 | 208.77 | 1,343,600 |
18 June 2024 | 206.44 | 207.99 | 205.41 | 207.89 | 207.89 | 1,511,100 |
17 June 2024 | 202.79 | 206.44 | 202.08 | 206.38 | 206.38 | 1,753,500 |
14 June 2024 | 200.53 | 204.08 | 199.85 | 203.64 | 203.64 | 1,412,700 |
13 June 2024 | 200.94 | 201.33 | 198.88 | 201.22 | 201.22 | 1,184,700 |
12 June 2024 | 202.25 | 202.43 | 200.08 | 200.87 | 200.87 | 1,311,400 |
11 June 2024 | 201.54 | 202.45 | 200.14 | 202.13 | 202.13 | 1,313,200 |
10 June 2024 | 200.74 | 202.54 | 200.42 | 201.71 | 201.71 | 1,715,600 |
07 June 2024 | 202.41 | 204.37 | 200.06 | 200.55 | 200.55 | 3,232,400 |
07 June 2024 | 0.75 Dividend | |||||
06 June 2024 | 204.07 | 204.57 | 201.37 | 202.50 | 201.75 | 1,843,200 |
05 June 2024 | 203.47 | 203.93 | 201.37 | 203.90 | 203.14 | 2,069,200 |
04 June 2024 | 202.06 | 203.83 | 201.00 | 203.63 | 202.88 | 2,274,700 |
03 June 2024 | 207.00 | 208.74 | 199.62 | 201.30 | 200.55 | 3,913,400 |
31 May 2024 | 206.20 | 211.23 | 205.99 | 210.73 | 209.95 | 5,501,300 |
30 May 2024 | 204.05 | 206.34 | 203.59 | 206.25 | 205.49 | 1,983,100 |
29 May 2024 | 205.85 | 205.92 | 204.02 | 204.16 | 203.40 | 1,372,200 |
28 May 2024 | 208.00 | 208.25 | 205.43 | 206.46 | 205.70 | 1,659,500 |
24 May 2024 | 209.88 | 209.91 | 207.68 | 208.81 | 208.04 | 1,270,800 |
23 May 2024 | 209.98 | 210.43 | 209.11 | 209.49 | 208.71 | 919,200 |
22 May 2024 | 208.64 | 210.40 | 208.03 | 209.92 | 209.14 | 1,516,200 |
21 May 2024 | 209.13 | 209.49 | 207.79 | 208.33 | 207.56 | 1,472,800 |
20 May 2024 | 210.19 | 210.24 | 208.30 | 208.47 | 207.70 | 1,795,500 |
17 May 2024 | 212.49 | 212.54 | 209.12 | 210.44 | 209.66 | 2,054,800 |
16 May 2024 | 209.57 | 212.68 | 208.22 | 212.20 | 211.41 | 1,859,900 |
15 May 2024 | 209.87 | 210.48 | 208.47 | 209.00 | 208.23 | 1,808,300 |
14 May 2024 | 210.50 | 210.90 | 208.69 | 209.86 | 209.08 | 2,091,200 |
13 May 2024 | 211.12 | 212.28 | 210.20 | 210.82 | 210.04 | 1,283,800 |
10 May 2024 | 211.40 | 212.28 | 210.72 | 211.49 | 210.71 | 1,082,000 |
09 May 2024 | 210.27 | 210.97 | 209.59 | 210.50 | 209.72 | 1,325,700 |
08 May 2024 | 210.94 | 211.55 | 209.90 | 210.00 | 209.22 | 1,151,500 |
07 May 2024 | 211.66 | 212.29 | 210.11 | 210.50 | 209.72 | 1,300,200 |
06 May 2024 | 208.53 | 210.57 | 208.23 | 210.56 | 209.78 | 1,592,800 |
03 May 2024 | 207.16 | 208.60 | 204.91 | 207.88 | 207.11 | 2,237,900 |
02 May 2024 | 207.14 | 208.65 | 206.28 | 207.16 | 206.39 | 1,497,300 |
01 May 2024 | 207.63 | 208.98 | 205.65 | 206.76 | 205.99 | 1,366,400 |
30 Apr 2024 | 212.36 | 212.36 | 207.61 | 208.02 | 207.25 | 2,244,300 |
29 Apr 2024 | 210.76 | 212.63 | 210.43 | 212.15 | 211.36 | 1,989,200 |
26 Apr 2024 | 213.16 | 213.25 | 209.41 | 210.10 | 209.32 | 1,650,800 |
25 Apr 2024 | 209.70 | 214.01 | 208.21 | 212.70 | 211.91 | 2,097,400 |
24 Apr 2024 | 208.17 | 210.71 | 207.59 | 210.43 | 209.65 | 1,875,900 |
23 Apr 2024 | 207.25 | 210.14 | 207.24 | 208.78 | 208.01 | 1,596,500 |
22 Apr 2024 | 207.69 | 209.00 | 207.31 | 207.53 | 206.76 | 1,420,600 |
19 Apr 2024 | 206.45 | 207.33 | 205.80 | 207.07 | 206.30 | 1,354,000 |
18 Apr 2024 | 205.59 | 206.05 | 204.52 | 205.07 | 204.31 | 983,100 |
17 Apr 2024 | 206.17 | 206.31 | 204.37 | 206.15 | 205.39 | 1,193,300 |
16 Apr 2024 | 206.52 | 207.67 | 204.94 | 204.98 | 204.22 | 1,457,300 |
15 Apr 2024 | 207.36 | 208.00 | 204.88 | 205.36 | 204.60 | 1,401,500 |
12 Apr 2024 | 205.84 | 206.83 | 204.70 | 205.37 | 204.61 | 1,166,900 |
11 Apr 2024 | 207.31 | 208.06 | 205.59 | 205.94 | 205.18 | 1,749,200 |
10 Apr 2024 | 206.16 | 208.42 | 205.52 | 208.20 | 207.43 | 1,804,100 |
09 Apr 2024 | 207.00 | 207.33 | 205.37 | 206.48 | 205.72 | 1,782,200 |
08 Apr 2024 | 206.76 | 207.39 | 206.01 | 206.70 | 205.93 | 2,592,800 |
05 Apr 2024 | 207.71 | 207.86 | 206.26 | 206.93 | 206.16 | 2,761,100 |
04 Apr 2024 | 211.35 | 211.52 | 206.58 | 207.09 | 206.32 | 2,112,200 |
03 Apr 2024 | 210.97 | 211.34 | 209.93 | 210.42 | 209.64 | 1,700,900 |
02 Apr 2024 | 212.24 | 213.36 | 210.53 | 211.11 | 210.33 | 1,543,800 |
01 Apr 2024 | 212.61 | 213.52 | 211.86 | 212.91 | 212.12 | 1,205,700 |
28 Mar 2024 | 214.29 | 214.54 | 211.98 | 213.15 | 212.36 | 2,699,100 |
27 Mar 2024 | 212.80 | 214.02 | 212.54 | 213.97 | 213.18 | 1,392,600 |
26 Mar 2024 | 211.58 | 212.69 | 211.38 | 211.77 | 210.99 | 1,577,800 |
25 Mar 2024 | 211.56 | 212.24 | 211.07 | 211.77 | 210.99 | 1,306,800 |
22 Mar 2024 | 212.45 | 212.60 | 210.96 | 211.78 | 211.00 | 1,453,700 |
21 Mar 2024 | 211.87 | 212.72 | 210.78 | 212.43 | 211.64 | 1,918,100 |
20 Mar 2024 | 212.40 | 212.73 | 211.44 | 211.86 | 211.08 | 1,040,600 |
19 Mar 2024 | 212.79 | 213.00 | 211.32 | 212.08 | 211.29 | 1,267,900 |
18 Mar 2024 | 210.59 | 212.25 | 210.37 | 211.67 | 210.89 | 1,273,500 |
15 Mar 2024 | 208.98 | 210.92 | 208.95 | 210.53 | 209.75 | 2,096,000 |
14 Mar 2024 | 210.72 | 210.94 | 208.75 | 210.31 | 209.53 | 1,028,200 |
14 Mar 2024 | 0.75 Dividend | |||||
13 Mar 2024 | 210.47 | 211.05 | 209.25 | 211.00 | 209.47 | 1,121,200 |
12 Mar 2024 | 208.61 | 210.61 | 208.42 | 209.79 | 208.27 | 1,036,000 |
11 Mar 2024 | 207.55 | 209.38 | 206.67 | 209.28 | 207.76 | 1,218,600 |
08 Mar 2024 | 206.84 | 208.84 | 206.03 | 207.75 | 206.24 | 1,338,200 |
07 Mar 2024 | 208.56 | 209.12 | 206.43 | 207.26 | 205.76 | 1,661,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |