Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 206.99 | 208.36 | 202.81 | 206.47 | 206.47 | 5,208,700 |
25 Jul 2024 | 207.15 | 209.21 | 200.33 | 202.32 | 202.32 | 9,961,400 |
24 Jul 2024 | 217.37 | 217.77 | 205.53 | 206.53 | 206.53 | 9,263,400 |
23 Jul 2024 | 220.45 | 221.95 | 218.62 | 219.65 | 219.65 | 3,635,300 |
22 Jul 2024 | 216.23 | 224.09 | 213.36 | 223.47 | 223.47 | 7,515,600 |
19 Jul 2024 | 217.50 | 218.28 | 209.67 | 210.26 | 210.26 | 6,517,100 |
18 Jul 2024 | 222.15 | 222.33 | 213.25 | 217.65 | 217.65 | 7,715,800 |
17 Jul 2024 | 231.24 | 233.32 | 219.76 | 220.07 | 220.07 | 10,538,900 |
16 Jul 2024 | 246.96 | 247.52 | 241.94 | 245.84 | 245.84 | 4,124,800 |
15 Jul 2024 | 244.52 | 248.81 | 243.61 | 245.55 | 245.55 | 3,674,300 |
12 Jul 2024 | 241.61 | 248.77 | 240.54 | 243.40 | 243.40 | 5,396,300 |
11 Jul 2024 | 255.57 | 255.57 | 241.10 | 241.26 | 241.26 | 5,623,800 |
10 Jul 2024 | 253.00 | 255.89 | 250.66 | 254.97 | 254.97 | 4,258,100 |
09 Jul 2024 | 248.00 | 252.13 | 247.48 | 251.47 | 251.47 | 4,889,900 |
08 Jul 2024 | 243.11 | 247.18 | 243.11 | 246.29 | 246.29 | 3,782,100 |
05 Jul 2024 | 244.69 | 244.72 | 240.87 | 242.59 | 242.59 | 4,076,200 |
03 Jul 2024 | 241.64 | 244.72 | 239.85 | 243.31 | 243.31 | 2,768,800 |
02 Jul 2024 | 235.02 | 241.00 | 235.02 | 240.86 | 240.86 | 3,510,600 |
01 Jul 2024 | 236.86 | 238.36 | 233.08 | 237.41 | 237.41 | 4,239,600 |
28 Jun 2024 | 235.35 | 241.29 | 233.91 | 235.99 | 235.99 | 6,387,400 |
27 Jun 2024 | 237.50 | 237.82 | 231.80 | 232.53 | 232.53 | 4,309,600 |
26 Jun 2024 | 235.00 | 236.92 | 230.80 | 232.17 | 232.17 | 4,818,700 |
25 Jun 2024 | 231.04 | 234.55 | 228.54 | 234.27 | 234.27 | 4,779,000 |
24 Jun 2024 | 233.00 | 235.41 | 229.43 | 229.84 | 229.84 | 5,928,700 |
21 Jun 2024 | 238.32 | 238.48 | 232.83 | 235.41 | 235.41 | 15,389,100 |
20 Jun 2024 | 247.00 | 247.83 | 238.66 | 239.99 | 239.99 | 7,045,000 |
18 Jun 2024 | 242.78 | 249.42 | 242.09 | 247.83 | 247.83 | 5,256,900 |
17 Jun 2024 | 236.67 | 243.28 | 236.27 | 242.86 | 242.86 | 4,974,600 |
14 Jun 2024 | 234.08 | 238.26 | 233.62 | 237.03 | 237.03 | 3,306,500 |
13 Jun 2024 | 231.47 | 238.36 | 231.42 | 237.55 | 237.55 | 3,682,400 |
12 Jun 2024 | 231.43 | 238.40 | 230.78 | 237.65 | 237.65 | 5,573,500 |
11 Jun 2024 | 227.27 | 230.07 | 224.64 | 229.97 | 229.97 | 4,768,600 |
10 Jun 2024 | 219.71 | 228.83 | 219.63 | 228.16 | 228.16 | 4,797,900 |
07 Jun 2024 | 224.21 | 224.55 | 220.08 | 221.73 | 221.73 | 3,627,200 |
06 Jun 2024 | 221.67 | 223.26 | 219.02 | 221.75 | 221.75 | 3,951,200 |
05 Jun 2024 | 219.60 | 224.72 | 218.19 | 223.37 | 223.37 | 7,887,900 |
04 Jun 2024 | 213.80 | 214.35 | 209.03 | 212.22 | 212.22 | 4,379,600 |
03 Jun 2024 | 218.33 | 218.35 | 208.93 | 214.21 | 214.21 | 3,828,100 |
31 May 2024 | 216.75 | 218.51 | 209.02 | 215.08 | 215.08 | 13,548,700 |
30 May 2024 | 217.97 | 219.69 | 215.50 | 216.54 | 216.54 | 4,062,500 |
29 May 2024 | 217.59 | 220.65 | 217.16 | 219.05 | 219.05 | 4,718,800 |
28 May 2024 | 222.15 | 223.22 | 219.88 | 221.32 | 221.32 | 5,509,400 |
24 May 2024 | 220.20 | 223.12 | 218.64 | 220.89 | 220.89 | 3,793,700 |
23 May 2024 | 225.00 | 225.07 | 216.33 | 217.95 | 217.95 | 5,806,600 |
22 May 2024 | 220.52 | 220.73 | 216.23 | 218.15 | 218.15 | 5,047,000 |
22 May 2024 | 0.4 Dividend | |||||
21 May 2024 | 218.00 | 220.26 | 215.81 | 219.80 | 219.40 | 3,918,200 |
20 May 2024 | 212.15 | 221.75 | 212.11 | 219.95 | 219.55 | 5,954,500 |
17 May 2024 | 216.40 | 219.36 | 210.23 | 212.08 | 211.69 | 8,031,800 |
16 May 2024 | 218.22 | 218.75 | 213.92 | 214.03 | 213.64 | 7,977,900 |
15 May 2024 | 212.50 | 217.61 | 210.85 | 217.49 | 217.09 | 5,820,900 |
14 May 2024 | 205.84 | 210.10 | 204.71 | 209.82 | 209.44 | 3,442,200 |
13 May 2024 | 208.40 | 208.47 | 205.44 | 206.63 | 206.25 | 3,526,900 |
10 May 2024 | 208.80 | 212.57 | 208.52 | 209.73 | 209.35 | 3,502,900 |
09 May 2024 | 207.36 | 208.25 | 205.72 | 206.33 | 205.95 | 2,758,200 |
08 May 2024 | 205.91 | 207.96 | 204.75 | 207.36 | 206.98 | 2,932,300 |
07 May 2024 | 209.24 | 209.47 | 207.22 | 207.32 | 206.94 | 3,200,900 |
06 May 2024 | 205.31 | 209.18 | 204.30 | 208.86 | 208.48 | 3,638,500 |
03 May 2024 | 202.00 | 205.27 | 199.95 | 204.09 | 203.72 | 3,818,500 |
02 May 2024 | 196.26 | 198.48 | 193.28 | 197.91 | 197.55 | 3,523,200 |
01 May 2024 | 196.08 | 200.68 | 192.69 | 193.99 | 193.64 | 5,815,500 |
30 Apr 2024 | 203.67 | 205.83 | 198.57 | 198.65 | 198.29 | 3,898,200 |
29 Apr 2024 | 203.51 | 205.29 | 201.78 | 205.26 | 204.89 | 2,789,200 |
26 Apr 2024 | 197.03 | 203.99 | 197.03 | 203.38 | 203.01 | 3,933,500 |
25 Apr 2024 | 196.28 | 198.45 | 193.60 | 197.50 | 197.14 | 4,238,300 |
24 Apr 2024 | 197.99 | 199.36 | 192.72 | 196.06 | 195.70 | 4,609,400 |
23 Apr 2024 | 190.25 | 194.50 | 189.97 | 193.24 | 192.89 | 4,425,900 |
22 Apr 2024 | 191.55 | 191.78 | 186.86 | 189.46 | 189.12 | 7,149,800 |
19 Apr 2024 | 194.26 | 194.69 | 188.16 | 189.77 | 189.42 | 6,493,500 |
18 Apr 2024 | 197.47 | 198.42 | 193.52 | 194.32 | 193.97 | 6,219,400 |
17 Apr 2024 | 206.09 | 207.00 | 198.10 | 199.89 | 199.53 | 6,350,300 |
16 Apr 2024 | 206.34 | 210.42 | 205.75 | 209.48 | 209.10 | 3,749,200 |
15 Apr 2024 | 211.90 | 214.46 | 204.27 | 205.68 | 205.31 | 4,492,500 |
12 Apr 2024 | 208.00 | 209.95 | 206.91 | 207.86 | 207.48 | 5,852,400 |
11 Apr 2024 | 209.46 | 213.33 | 208.36 | 212.98 | 212.59 | 4,291,600 |
10 Apr 2024 | 208.89 | 211.66 | 208.12 | 209.25 | 208.87 | 4,645,300 |
09 Apr 2024 | 211.35 | 212.10 | 207.63 | 210.41 | 210.03 | 3,660,100 |
08 Apr 2024 | 212.86 | 213.00 | 208.13 | 209.04 | 208.66 | 4,435,500 |
05 Apr 2024 | 204.90 | 209.53 | 204.90 | 207.85 | 207.47 | 3,330,100 |
04 Apr 2024 | 211.61 | 213.04 | 201.67 | 203.39 | 203.02 | 6,242,800 |
03 Apr 2024 | 203.60 | 209.15 | 203.50 | 207.38 | 207.00 | 3,375,600 |
02 Apr 2024 | 206.58 | 206.58 | 203.40 | 206.11 | 205.73 | 4,311,400 |
01 Apr 2024 | 206.93 | 211.77 | 205.96 | 208.69 | 208.31 | 3,189,700 |
28 Mar 2024 | 207.56 | 207.65 | 202.71 | 206.23 | 205.85 | 5,750,100 |
27 Mar 2024 | 208.04 | 208.49 | 203.90 | 208.00 | 207.62 | 3,123,900 |
26 Mar 2024 | 209.79 | 211.21 | 206.57 | 206.67 | 206.29 | 3,607,400 |
25 Mar 2024 | 207.63 | 211.31 | 207.35 | 208.46 | 208.08 | 3,137,600 |
22 Mar 2024 | 208.51 | 211.72 | 208.43 | 210.25 | 209.87 | 3,829,200 |
21 Mar 2024 | 213.37 | 214.91 | 210.36 | 210.80 | 210.42 | 6,145,200 |
20 Mar 2024 | 201.00 | 205.92 | 198.80 | 205.06 | 204.69 | 4,278,000 |
19 Mar 2024 | 199.18 | 201.55 | 197.30 | 201.34 | 200.97 | 4,624,500 |
18 Mar 2024 | 201.68 | 203.17 | 199.63 | 200.73 | 200.36 | 5,062,300 |
15 Mar 2024 | 199.44 | 201.28 | 197.00 | 198.65 | 198.29 | 9,935,600 |
14 Mar 2024 | 201.93 | 202.40 | 199.05 | 200.75 | 200.38 | 4,934,900 |
13 Mar 2024 | 202.97 | 203.88 | 199.94 | 200.56 | 200.20 | 5,050,300 |
12 Mar 2024 | 203.88 | 205.01 | 199.34 | 204.94 | 204.57 | 7,211,300 |
11 Mar 2024 | 203.28 | 203.28 | 197.61 | 201.37 | 201.00 | 6,566,600 |
08 Mar 2024 | 212.48 | 213.60 | 205.39 | 205.56 | 205.19 | 6,932,700 |
07 Mar 2024 | 213.23 | 214.26 | 211.51 | 212.61 | 212.22 | 6,363,100 |
06 Mar 2024 | 209.95 | 213.51 | 209.13 | 212.17 | 211.78 | 5,642,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |