Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 172.09 | 173.10 | 170.01 | 172.65 | 172.65 | 1,789,300 |
25 Jul 2024 | 167.76 | 172.57 | 165.83 | 171.50 | 171.50 | 2,366,500 |
24 Jul 2024 | 164.05 | 167.73 | 163.72 | 167.55 | 167.55 | 2,534,900 |
23 Jul 2024 | 165.90 | 166.31 | 163.55 | 163.97 | 163.97 | 2,018,200 |
22 Jul 2024 | 165.10 | 167.69 | 164.12 | 165.90 | 165.90 | 2,620,900 |
19 Jul 2024 | 165.64 | 166.88 | 164.01 | 165.16 | 165.16 | 3,037,100 |
18 Jul 2024 | 167.00 | 168.25 | 164.03 | 164.52 | 164.52 | 3,014,600 |
17 Jul 2024 | 168.00 | 172.48 | 164.17 | 165.56 | 165.56 | 3,218,600 |
16 Jul 2024 | 165.53 | 167.99 | 163.78 | 167.67 | 167.67 | 2,271,600 |
15 Jul 2024 | 166.82 | 168.66 | 166.07 | 166.71 | 166.71 | 2,198,800 |
12 Jul 2024 | 165.38 | 165.67 | 162.11 | 165.46 | 165.46 | 2,256,500 |
11 Jul 2024 | 161.64 | 165.95 | 161.14 | 164.29 | 164.29 | 2,212,400 |
10 Jul 2024 | 162.01 | 163.80 | 161.24 | 162.18 | 162.18 | 2,457,500 |
09 Jul 2024 | 164.00 | 166.60 | 162.82 | 162.92 | 162.92 | 3,709,900 |
08 Jul 2024 | 169.34 | 171.78 | 166.74 | 167.47 | 167.47 | 1,897,400 |
05 Jul 2024 | 174.13 | 174.52 | 169.69 | 170.74 | 170.74 | 1,587,400 |
03 Jul 2024 | 173.69 | 175.00 | 171.70 | 174.99 | 174.99 | 1,344,600 |
02 Jul 2024 | 177.41 | 177.94 | 173.51 | 174.14 | 174.14 | 2,531,500 |
01 Jul 2024 | 175.00 | 175.58 | 171.70 | 174.79 | 174.79 | 1,705,200 |
28 Jun 2024 | 174.96 | 174.96 | 172.02 | 173.48 | 173.48 | 3,656,300 |
27 Jun 2024 | 175.71 | 177.28 | 172.14 | 172.91 | 172.91 | 1,648,700 |
26 Jun 2024 | 175.89 | 176.29 | 172.80 | 174.30 | 174.30 | 1,704,100 |
25 Jun 2024 | 173.77 | 175.49 | 171.56 | 175.19 | 175.19 | 2,149,500 |
24 Jun 2024 | 172.77 | 174.61 | 172.55 | 173.99 | 173.99 | 2,327,800 |
21 Jun 2024 | 174.93 | 175.49 | 172.36 | 172.67 | 172.67 | 7,346,500 |
20 Jun 2024 | 172.89 | 177.21 | 172.50 | 173.66 | 173.66 | 3,176,700 |
18 Jun 2024 | 173.25 | 175.50 | 171.10 | 172.45 | 172.45 | 2,557,800 |
17 Jun 2024 | 169.48 | 172.23 | 169.04 | 171.73 | 171.73 | 3,006,500 |
14 Jun 2024 | 169.46 | 171.17 | 168.72 | 170.07 | 170.07 | 2,934,000 |
13 Jun 2024 | 169.27 | 172.10 | 167.95 | 170.51 | 170.51 | 3,284,100 |
12 Jun 2024 | 175.90 | 176.32 | 168.14 | 168.76 | 168.76 | 3,080,300 |
11 Jun 2024 | 173.25 | 175.17 | 171.27 | 174.46 | 174.46 | 2,097,800 |
10 Jun 2024 | 175.00 | 176.11 | 172.90 | 174.34 | 174.34 | 2,526,000 |
07 Jun 2024 | 175.43 | 178.17 | 174.25 | 175.10 | 175.10 | 1,908,800 |
06 Jun 2024 | 173.47 | 176.84 | 173.16 | 175.73 | 175.73 | 2,229,100 |
05 Jun 2024 | 176.16 | 176.91 | 173.50 | 173.92 | 173.92 | 2,148,500 |
04 Jun 2024 | 173.18 | 175.94 | 171.42 | 175.26 | 175.26 | 2,319,000 |
03 Jun 2024 | 176.37 | 176.54 | 172.86 | 174.75 | 174.75 | 2,513,900 |
31 May 2024 | 172.42 | 177.53 | 172.17 | 176.61 | 176.61 | 3,935,600 |
30 May 2024 | 172.00 | 175.32 | 171.00 | 172.01 | 172.01 | 2,571,800 |
29 May 2024 | 178.80 | 178.99 | 172.33 | 172.46 | 172.46 | 2,624,400 |
28 May 2024 | 177.94 | 180.64 | 177.94 | 179.16 | 179.16 | 2,381,000 |
24 May 2024 | 177.40 | 178.92 | 176.21 | 177.80 | 177.80 | 1,805,100 |
23 May 2024 | 177.88 | 177.93 | 175.65 | 176.56 | 176.56 | 2,740,700 |
22 May 2024 | 175.62 | 177.90 | 174.08 | 176.02 | 176.02 | 2,250,000 |
21 May 2024 | 175.61 | 178.93 | 175.61 | 176.58 | 176.58 | 2,345,200 |
20 May 2024 | 179.72 | 180.43 | 175.20 | 176.08 | 176.08 | 2,454,700 |
17 May 2024 | 176.06 | 181.05 | 175.84 | 179.67 | 179.67 | 3,142,700 |
16 May 2024 | 172.20 | 175.68 | 172.00 | 174.77 | 174.77 | 2,788,100 |
15 May 2024 | 173.20 | 173.65 | 170.11 | 172.65 | 172.65 | 2,546,600 |
15 May 2024 | 0.825 Dividend | |||||
14 May 2024 | 175.33 | 175.59 | 169.14 | 174.51 | 173.68 | 4,660,900 |
13 May 2024 | 180.07 | 180.25 | 177.30 | 177.86 | 177.02 | 1,681,000 |
10 May 2024 | 183.70 | 184.72 | 178.62 | 179.56 | 178.71 | 1,584,300 |
09 May 2024 | 181.38 | 183.82 | 180.54 | 182.93 | 182.07 | 1,295,900 |
08 May 2024 | 180.18 | 182.75 | 179.42 | 180.93 | 180.07 | 1,844,600 |
07 May 2024 | 182.96 | 184.24 | 180.33 | 180.92 | 180.06 | 1,706,600 |
06 May 2024 | 184.05 | 184.77 | 182.41 | 182.78 | 181.92 | 1,906,300 |
03 May 2024 | 183.76 | 184.56 | 180.12 | 182.55 | 181.69 | 1,868,600 |
02 May 2024 | 179.59 | 183.81 | 179.05 | 182.95 | 182.09 | 2,682,700 |
01 May 2024 | 181.10 | 184.06 | 176.87 | 178.97 | 178.12 | 3,856,500 |
30 Apr 2024 | 194.49 | 196.98 | 181.40 | 181.72 | 180.86 | 5,782,100 |
29 Apr 2024 | 198.00 | 201.36 | 197.68 | 200.51 | 199.56 | 2,013,800 |
26 Apr 2024 | 197.54 | 198.85 | 195.87 | 198.39 | 197.45 | 1,954,100 |
25 Apr 2024 | 198.15 | 200.39 | 196.46 | 199.51 | 198.57 | 1,295,200 |
24 Apr 2024 | 198.82 | 199.46 | 195.03 | 199.14 | 198.20 | 1,473,300 |
23 Apr 2024 | 196.80 | 199.79 | 194.80 | 199.65 | 198.71 | 1,703,100 |
22 Apr 2024 | 196.25 | 199.37 | 194.30 | 198.25 | 197.31 | 1,437,200 |
19 Apr 2024 | 196.32 | 198.58 | 195.03 | 196.38 | 195.45 | 1,748,700 |
18 Apr 2024 | 203.06 | 203.06 | 193.74 | 195.02 | 194.10 | 2,713,600 |
17 Apr 2024 | 204.98 | 205.61 | 201.42 | 202.46 | 201.50 | 1,816,800 |
16 Apr 2024 | 207.35 | 207.68 | 201.66 | 203.86 | 202.90 | 1,599,800 |
15 Apr 2024 | 210.55 | 210.80 | 206.18 | 207.02 | 206.04 | 2,587,000 |
12 Apr 2024 | 213.86 | 214.00 | 207.65 | 208.77 | 207.78 | 2,086,700 |
11 Apr 2024 | 212.13 | 213.84 | 209.05 | 212.27 | 211.27 | 2,208,700 |
10 Apr 2024 | 211.83 | 215.24 | 210.57 | 211.22 | 210.22 | 2,663,900 |
09 Apr 2024 | 216.98 | 218.00 | 210.08 | 212.12 | 211.12 | 3,052,300 |
08 Apr 2024 | 218.57 | 219.74 | 216.60 | 216.98 | 215.95 | 2,478,400 |
05 Apr 2024 | 219.57 | 221.11 | 217.63 | 219.13 | 218.09 | 2,685,200 |
04 Apr 2024 | 216.98 | 218.85 | 215.40 | 216.25 | 215.23 | 3,189,700 |
03 Apr 2024 | 211.75 | 218.59 | 211.75 | 214.96 | 213.94 | 3,902,500 |
02 Apr 2024 | 205.47 | 211.54 | 204.50 | 211.38 | 210.38 | 3,517,300 |
01 Apr 2024 | 201.29 | 205.49 | 199.46 | 204.41 | 203.44 | 2,201,100 |
28 Mar 2024 | 197.75 | 202.05 | 195.95 | 201.50 | 200.55 | 6,064,100 |
27 Mar 2024 | 196.66 | 198.10 | 195.35 | 196.99 | 196.06 | 1,674,800 |
26 Mar 2024 | 199.99 | 200.89 | 197.10 | 197.38 | 196.45 | 1,673,300 |
25 Mar 2024 | 201.00 | 203.02 | 199.52 | 199.83 | 198.89 | 2,042,000 |
22 Mar 2024 | 200.00 | 200.62 | 198.30 | 200.17 | 199.22 | 2,281,300 |
21 Mar 2024 | 198.09 | 199.89 | 196.33 | 199.21 | 198.27 | 1,681,500 |
20 Mar 2024 | 195.52 | 198.37 | 194.57 | 197.75 | 196.82 | 1,957,300 |
19 Mar 2024 | 193.55 | 196.75 | 193.00 | 196.57 | 195.64 | 2,509,700 |
18 Mar 2024 | 194.76 | 195.06 | 192.16 | 193.48 | 192.57 | 2,073,500 |
15 Mar 2024 | 189.23 | 195.12 | 189.23 | 193.84 | 192.92 | 9,042,600 |
14 Mar 2024 | 190.70 | 192.27 | 187.76 | 188.98 | 188.09 | 3,005,100 |
13 Mar 2024 | 183.28 | 189.82 | 183.23 | 188.89 | 188.00 | 3,510,300 |
12 Mar 2024 | 181.35 | 182.95 | 178.65 | 181.20 | 180.34 | 2,744,100 |
11 Mar 2024 | 178.41 | 181.63 | 177.15 | 181.41 | 180.55 | 2,467,300 |
08 Mar 2024 | 178.10 | 181.18 | 178.10 | 179.55 | 178.70 | 2,513,000 |
07 Mar 2024 | 176.50 | 180.23 | 175.65 | 178.97 | 178.12 | 2,726,800 |
06 Mar 2024 | 176.00 | 177.36 | 173.50 | 175.18 | 174.35 | 2,483,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |