Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 251.59 | 256.23 | 250.58 | 253.62 | 253.62 | 2,111,100 |
25 Jul 2024 | 250.36 | 255.46 | 245.42 | 247.51 | 247.51 | 4,244,300 |
24 Jul 2024 | 260.77 | 262.58 | 254.21 | 254.40 | 254.40 | 4,060,900 |
23 Jul 2024 | 260.79 | 269.63 | 255.15 | 262.30 | 262.30 | 6,654,300 |
22 Jul 2024 | 275.86 | 284.75 | 271.02 | 283.81 | 283.81 | 4,005,400 |
19 Jul 2024 | 279.02 | 279.89 | 268.10 | 269.29 | 269.29 | 2,403,200 |
18 Jul 2024 | 279.93 | 285.55 | 276.05 | 279.27 | 279.27 | 2,209,000 |
17 Jul 2024 | 284.56 | 296.08 | 275.97 | 276.29 | 276.29 | 4,527,100 |
16 Jul 2024 | 285.39 | 291.47 | 283.26 | 290.78 | 290.78 | 1,356,700 |
15 Jul 2024 | 281.87 | 286.09 | 280.00 | 282.77 | 282.77 | 1,431,400 |
12 Jul 2024 | 277.81 | 283.93 | 275.74 | 280.19 | 280.19 | 1,558,800 |
11 Jul 2024 | 283.51 | 284.99 | 274.46 | 274.58 | 274.58 | 2,095,600 |
10 Jul 2024 | 277.08 | 282.75 | 275.08 | 282.37 | 282.37 | 1,233,300 |
09 Jul 2024 | 277.25 | 278.14 | 273.18 | 274.91 | 274.91 | 1,072,400 |
08 Jul 2024 | 274.36 | 277.80 | 274.16 | 277.22 | 277.22 | 1,007,000 |
05 Jul 2024 | 275.49 | 275.50 | 269.80 | 273.54 | 273.54 | 1,237,700 |
03 Jul 2024 | 272.38 | 274.59 | 268.40 | 272.29 | 272.29 | 1,084,500 |
02 Jul 2024 | 265.67 | 272.24 | 265.51 | 272.04 | 272.04 | 1,421,300 |
01 Jul 2024 | 269.12 | 269.78 | 262.53 | 265.67 | 265.67 | 1,723,900 |
28 Jun 2024 | 267.44 | 273.83 | 265.88 | 269.09 | 269.09 | 2,228,000 |
27 Jun 2024 | 268.21 | 269.73 | 264.41 | 265.01 | 265.01 | 1,489,100 |
26 Jun 2024 | 269.00 | 270.86 | 265.82 | 268.17 | 268.17 | 1,693,200 |
25 Jun 2024 | 270.31 | 271.35 | 266.68 | 269.92 | 269.92 | 1,460,700 |
24 Jun 2024 | 268.98 | 271.77 | 266.56 | 267.27 | 267.27 | 1,680,600 |
21 Jun 2024 | 266.43 | 271.71 | 264.84 | 271.03 | 271.03 | 4,027,500 |
20 Jun 2024 | 269.61 | 270.32 | 263.26 | 264.68 | 264.68 | 3,003,900 |
18 Jun 2024 | 270.78 | 273.22 | 269.36 | 271.40 | 271.40 | 1,649,900 |
17 Jun 2024 | 268.45 | 271.64 | 264.15 | 271.26 | 271.26 | 1,702,700 |
14 Jun 2024 | 270.00 | 272.41 | 266.27 | 268.85 | 268.85 | 1,680,300 |
13 Jun 2024 | 272.05 | 279.43 | 272.00 | 275.47 | 275.47 | 1,382,700 |
13 Jun 2024 | 1.014 Dividend | |||||
12 Jun 2024 | 282.00 | 286.87 | 279.59 | 282.99 | 281.98 | 1,653,600 |
11 Jun 2024 | 276.79 | 278.36 | 271.87 | 277.93 | 276.93 | 1,123,000 |
10 Jun 2024 | 268.17 | 277.32 | 268.05 | 276.85 | 275.86 | 1,354,000 |
07 Jun 2024 | 272.79 | 277.00 | 270.80 | 271.89 | 270.92 | 1,211,300 |
06 Jun 2024 | 274.63 | 275.17 | 271.52 | 272.01 | 271.04 | 1,438,300 |
05 Jun 2024 | 270.06 | 276.08 | 268.77 | 275.70 | 274.71 | 1,692,900 |
04 Jun 2024 | 267.47 | 271.24 | 265.64 | 266.30 | 265.35 | 1,783,800 |
03 Jun 2024 | 275.62 | 277.52 | 265.11 | 269.94 | 268.97 | 1,273,300 |
31 May 2024 | 271.83 | 273.90 | 264.22 | 272.10 | 271.13 | 3,065,100 |
30 May 2024 | 271.42 | 274.29 | 270.23 | 271.43 | 270.46 | 1,785,300 |
29 May 2024 | 274.44 | 277.19 | 273.40 | 273.83 | 272.85 | 1,696,200 |
28 May 2024 | 276.55 | 282.22 | 276.12 | 279.63 | 278.63 | 1,503,600 |
24 May 2024 | 278.33 | 280.77 | 275.55 | 277.17 | 276.18 | 1,319,900 |
23 May 2024 | 279.88 | 279.88 | 269.68 | 272.72 | 271.74 | 2,327,100 |
22 May 2024 | 277.00 | 280.24 | 275.24 | 278.83 | 277.83 | 2,185,500 |
21 May 2024 | 269.26 | 275.49 | 268.17 | 274.42 | 273.44 | 1,156,000 |
20 May 2024 | 267.99 | 274.52 | 267.53 | 273.57 | 272.59 | 1,271,500 |
17 May 2024 | 269.72 | 270.18 | 265.76 | 267.72 | 266.76 | 1,344,600 |
16 May 2024 | 271.10 | 273.37 | 269.55 | 269.61 | 268.64 | 1,550,100 |
15 May 2024 | 270.16 | 272.29 | 267.75 | 272.00 | 271.03 | 2,231,500 |
14 May 2024 | 264.70 | 268.43 | 263.94 | 267.66 | 266.70 | 1,618,400 |
13 May 2024 | 263.99 | 266.63 | 263.00 | 263.93 | 262.98 | 1,395,200 |
10 May 2024 | 262.50 | 264.00 | 260.18 | 261.73 | 260.79 | 1,072,300 |
09 May 2024 | 260.51 | 261.88 | 258.08 | 260.80 | 259.87 | 1,777,800 |
08 May 2024 | 255.58 | 260.29 | 255.58 | 260.21 | 259.28 | 1,636,500 |
07 May 2024 | 260.57 | 262.00 | 258.33 | 258.65 | 257.72 | 1,605,300 |
06 May 2024 | 259.26 | 260.49 | 256.67 | 259.63 | 258.70 | 2,213,600 |
03 May 2024 | 261.00 | 262.11 | 257.11 | 257.85 | 256.93 | 2,513,200 |
02 May 2024 | 253.44 | 255.39 | 245.20 | 254.26 | 253.35 | 2,317,200 |
01 May 2024 | 253.35 | 258.21 | 246.55 | 249.43 | 248.54 | 3,538,400 |
30 Apr 2024 | 257.72 | 261.15 | 250.51 | 256.19 | 255.27 | 4,800,100 |
29 Apr 2024 | 242.75 | 247.94 | 242.13 | 247.13 | 246.24 | 2,976,300 |
26 Apr 2024 | 236.95 | 244.29 | 236.39 | 242.70 | 241.83 | 2,059,400 |
25 Apr 2024 | 236.86 | 239.59 | 233.75 | 238.08 | 237.23 | 2,052,400 |
24 Apr 2024 | 235.46 | 237.69 | 232.32 | 235.04 | 234.20 | 3,810,700 |
23 Apr 2024 | 219.02 | 226.89 | 218.85 | 225.61 | 224.80 | 3,024,100 |
22 Apr 2024 | 218.67 | 220.20 | 214.33 | 218.66 | 217.88 | 2,230,200 |
19 Apr 2024 | 219.35 | 220.34 | 213.02 | 215.12 | 214.35 | 2,692,600 |
18 Apr 2024 | 222.00 | 223.38 | 217.35 | 219.35 | 218.56 | 3,494,900 |
17 Apr 2024 | 231.07 | 231.46 | 225.84 | 226.92 | 226.11 | 1,970,900 |
16 Apr 2024 | 231.62 | 232.55 | 227.98 | 230.68 | 229.85 | 1,652,700 |
15 Apr 2024 | 237.49 | 237.50 | 228.39 | 230.11 | 229.29 | 2,304,200 |
12 Apr 2024 | 239.62 | 240.89 | 232.76 | 233.61 | 232.77 | 2,596,400 |
11 Apr 2024 | 242.85 | 244.90 | 240.52 | 244.33 | 243.45 | 1,736,500 |
10 Apr 2024 | 246.73 | 248.51 | 240.20 | 241.08 | 240.22 | 2,028,200 |
09 Apr 2024 | 247.21 | 251.96 | 246.37 | 251.83 | 250.93 | 1,708,500 |
08 Apr 2024 | 242.15 | 246.21 | 241.92 | 244.92 | 244.04 | 1,188,100 |
05 Apr 2024 | 240.25 | 241.52 | 238.85 | 241.01 | 240.15 | 1,617,400 |
04 Apr 2024 | 247.23 | 248.09 | 237.97 | 239.17 | 238.31 | 2,501,000 |
03 Apr 2024 | 239.09 | 244.31 | 238.00 | 243.88 | 243.01 | 1,061,600 |
02 Apr 2024 | 243.82 | 243.82 | 239.60 | 240.77 | 239.91 | 1,607,900 |
01 Apr 2024 | 248.38 | 251.87 | 244.84 | 246.28 | 245.40 | 1,478,200 |
28 Mar 2024 | 245.89 | 248.31 | 245.00 | 247.77 | 246.88 | 1,731,400 |
27 Mar 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 244.56 | 1,631,200 |
26 Mar 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 238.20 | 1,443,100 |
25 Mar 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 239.48 | 1,703,500 |
22 Mar 2024 | 244.35 | 247.18 | 243.32 | 244.33 | 243.45 | 2,236,400 |
21 Mar 2024 | 246.65 | 249.98 | 244.56 | 246.11 | 245.23 | 2,926,600 |
20 Mar 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 240.41 | 2,102,500 |
20 Mar 2024 | 1.014 Dividend | |||||
19 Mar 2024 | 234.91 | 238.15 | 233.54 | 236.38 | 234.52 | 2,172,300 |
18 Mar 2024 | 240.17 | 241.99 | 236.31 | 236.62 | 234.76 | 2,236,700 |
15 Mar 2024 | 234.49 | 239.31 | 233.00 | 237.54 | 235.67 | 5,827,300 |
14 Mar 2024 | 250.35 | 251.35 | 241.32 | 243.73 | 241.81 | 3,520,100 |
13 Mar 2024 | 253.69 | 254.35 | 250.16 | 250.98 | 249.01 | 2,457,700 |
12 Mar 2024 | 256.19 | 257.99 | 251.73 | 257.46 | 255.44 | 2,104,300 |
11 Mar 2024 | 250.63 | 254.31 | 249.72 | 253.29 | 251.30 | 2,020,500 |
08 Mar 2024 | 259.92 | 262.91 | 251.79 | 252.03 | 250.05 | 2,481,100 |
07 Mar 2024 | 253.72 | 264.26 | 253.17 | 259.04 | 257.00 | 2,942,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |