Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 179.94 | 183.32 | 179.28 | 180.09 | 180.09 | 593,200 |
25 Jul 2024 | 175.55 | 179.51 | 174.00 | 175.73 | 175.73 | 526,800 |
24 Jul 2024 | 179.88 | 180.59 | 173.89 | 174.65 | 174.65 | 577,500 |
23 Jul 2024 | 176.54 | 180.93 | 176.54 | 179.88 | 179.88 | 616,700 |
22 Jul 2024 | 173.77 | 178.54 | 172.20 | 178.04 | 178.04 | 610,300 |
19 Jul 2024 | 173.48 | 175.08 | 172.01 | 172.78 | 172.78 | 362,500 |
18 Jul 2024 | 174.39 | 179.32 | 173.99 | 174.39 | 174.39 | 644,800 |
17 Jul 2024 | 179.50 | 180.97 | 172.72 | 173.06 | 173.06 | 1,006,500 |
16 Jul 2024 | 175.97 | 181.98 | 175.93 | 181.59 | 181.59 | 971,700 |
15 Jul 2024 | 177.69 | 177.92 | 173.85 | 174.22 | 174.22 | 720,100 |
15 Jul 2024 | 0.6 Dividend | |||||
12 Jul 2024 | 178.80 | 180.08 | 176.99 | 177.46 | 176.86 | 586,700 |
11 Jul 2024 | 171.69 | 176.08 | 171.57 | 175.15 | 174.56 | 812,800 |
10 Jul 2024 | 166.34 | 168.81 | 166.04 | 167.16 | 166.59 | 838,900 |
09 Jul 2024 | 165.88 | 168.13 | 165.10 | 165.34 | 164.78 | 469,300 |
08 Jul 2024 | 167.16 | 168.48 | 165.95 | 167.34 | 166.77 | 632,100 |
05 Jul 2024 | 167.38 | 167.90 | 163.80 | 165.64 | 165.08 | 763,700 |
03 Jul 2024 | 168.99 | 169.96 | 167.64 | 168.35 | 167.78 | 299,300 |
02 Jul 2024 | 167.38 | 169.16 | 166.19 | 168.37 | 167.80 | 570,600 |
01 Jul 2024 | 174.77 | 174.85 | 167.27 | 167.57 | 167.00 | 863,200 |
28 Jun 2024 | 172.58 | 175.74 | 172.24 | 173.72 | 173.13 | 904,700 |
27 Jun 2024 | 173.65 | 174.48 | 170.57 | 171.87 | 171.29 | 823,900 |
26 Jun 2024 | 171.98 | 173.91 | 170.19 | 173.18 | 172.59 | 602,000 |
25 Jun 2024 | 177.42 | 177.83 | 171.09 | 173.86 | 173.27 | 605,400 |
24 Jun 2024 | 177.78 | 180.97 | 175.00 | 178.24 | 177.64 | 601,600 |
21 Jun 2024 | 174.74 | 177.88 | 174.01 | 177.70 | 177.10 | 2,001,800 |
20 Jun 2024 | 178.85 | 179.31 | 174.46 | 175.63 | 175.04 | 536,500 |
18 Jun 2024 | 176.55 | 180.00 | 174.61 | 179.31 | 178.70 | 457,500 |
17 Jun 2024 | 176.54 | 177.67 | 174.13 | 177.16 | 176.56 | 488,100 |
14 Jun 2024 | 178.44 | 179.20 | 175.15 | 176.58 | 175.98 | 400,400 |
13 Jun 2024 | 180.85 | 182.00 | 179.20 | 181.19 | 180.58 | 484,300 |
12 Jun 2024 | 180.00 | 183.22 | 178.89 | 181.39 | 180.78 | 550,500 |
11 Jun 2024 | 175.99 | 176.32 | 174.15 | 175.40 | 174.81 | 641,600 |
10 Jun 2024 | 175.58 | 177.37 | 174.68 | 176.40 | 175.80 | 571,600 |
07 Jun 2024 | 174.18 | 177.28 | 172.27 | 176.89 | 176.29 | 521,100 |
06 Jun 2024 | 178.11 | 179.72 | 176.40 | 176.56 | 175.96 | 612,300 |
05 Jun 2024 | 176.34 | 179.98 | 174.60 | 179.52 | 178.91 | 619,100 |
04 Jun 2024 | 179.43 | 180.28 | 175.12 | 175.46 | 174.87 | 757,100 |
03 Jun 2024 | 183.00 | 184.00 | 175.77 | 180.37 | 179.76 | 832,100 |
31 May 2024 | 178.42 | 181.15 | 176.17 | 181.07 | 180.46 | 1,116,300 |
30 May 2024 | 175.00 | 178.52 | 174.40 | 178.22 | 177.62 | 557,100 |
29 May 2024 | 175.78 | 176.90 | 173.00 | 174.13 | 173.54 | 469,000 |
28 May 2024 | 182.00 | 183.33 | 177.85 | 177.85 | 177.25 | 672,500 |
24 May 2024 | 178.00 | 181.60 | 177.63 | 181.35 | 180.74 | 603,600 |
23 May 2024 | 178.50 | 178.50 | 175.21 | 176.67 | 176.07 | 385,000 |
22 May 2024 | 177.70 | 178.36 | 175.87 | 177.51 | 176.91 | 586,000 |
21 May 2024 | 176.47 | 178.69 | 175.27 | 178.51 | 177.91 | 456,200 |
20 May 2024 | 176.38 | 178.25 | 175.61 | 176.86 | 176.26 | 340,800 |
17 May 2024 | 174.13 | 177.39 | 173.79 | 176.38 | 175.78 | 610,800 |
16 May 2024 | 178.42 | 179.24 | 173.68 | 173.72 | 173.13 | 564,500 |
15 May 2024 | 179.96 | 181.50 | 179.19 | 179.47 | 178.86 | 496,100 |
14 May 2024 | 175.91 | 177.77 | 175.27 | 177.70 | 177.10 | 467,300 |
13 May 2024 | 177.74 | 178.54 | 175.59 | 175.66 | 175.07 | 416,000 |
10 May 2024 | 177.78 | 179.20 | 176.08 | 176.81 | 176.21 | 525,800 |
09 May 2024 | 175.06 | 178.33 | 174.77 | 177.38 | 176.78 | 450,900 |
08 May 2024 | 174.36 | 177.00 | 173.65 | 174.63 | 174.04 | 701,500 |
07 May 2024 | 176.22 | 176.84 | 174.65 | 175.08 | 174.49 | 896,600 |
06 May 2024 | 177.09 | 178.33 | 175.86 | 177.26 | 176.66 | 466,000 |
03 May 2024 | 176.54 | 178.24 | 174.06 | 174.81 | 174.22 | 680,600 |
02 May 2024 | 170.81 | 173.33 | 168.18 | 173.14 | 172.55 | 873,300 |
01 May 2024 | 167.74 | 172.32 | 166.35 | 168.08 | 167.51 | 616,700 |
30 Apr 2024 | 170.22 | 172.15 | 168.15 | 168.21 | 167.64 | 445,200 |
29 Apr 2024 | 169.24 | 172.68 | 169.24 | 171.68 | 171.10 | 901,700 |
26 Apr 2024 | 166.11 | 170.53 | 166.11 | 168.50 | 167.93 | 527,300 |
25 Apr 2024 | 163.80 | 165.99 | 160.82 | 165.04 | 164.48 | 731,200 |
24 Apr 2024 | 164.00 | 170.98 | 161.91 | 165.22 | 164.66 | 1,147,200 |
23 Apr 2024 | 165.04 | 168.05 | 163.36 | 167.62 | 167.05 | 778,600 |
22 Apr 2024 | 162.26 | 166.13 | 161.52 | 164.44 | 163.88 | 616,700 |
19 Apr 2024 | 160.71 | 162.24 | 159.25 | 160.11 | 159.57 | 572,300 |
18 Apr 2024 | 165.21 | 165.95 | 160.32 | 160.52 | 159.98 | 873,500 |
17 Apr 2024 | 165.13 | 165.77 | 162.65 | 162.90 | 162.35 | 614,800 |
16 Apr 2024 | 162.60 | 164.31 | 159.78 | 163.54 | 162.99 | 660,100 |
15 Apr 2024 | 167.18 | 167.99 | 163.66 | 163.86 | 163.31 | 532,000 |
12 Apr 2024 | 165.81 | 166.92 | 164.92 | 165.51 | 164.95 | 507,700 |
11 Apr 2024 | 167.19 | 168.23 | 166.31 | 166.52 | 165.96 | 415,800 |
10 Apr 2024 | 166.00 | 168.09 | 163.69 | 165.90 | 165.34 | 532,000 |
09 Apr 2024 | 171.87 | 172.23 | 167.52 | 169.61 | 169.04 | 417,400 |
08 Apr 2024 | 172.94 | 173.08 | 171.33 | 171.33 | 170.75 | 446,600 |
05 Apr 2024 | 169.81 | 173.65 | 169.81 | 172.66 | 172.08 | 520,000 |
04 Apr 2024 | 172.55 | 173.11 | 167.51 | 168.95 | 168.38 | 677,200 |
03 Apr 2024 | 166.88 | 171.28 | 166.88 | 171.00 | 170.42 | 724,100 |
02 Apr 2024 | 166.52 | 167.43 | 164.66 | 166.82 | 166.26 | 695,500 |
01 Apr 2024 | 167.63 | 169.30 | 166.46 | 168.79 | 168.22 | 532,700 |
28 Mar 2024 | 166.00 | 167.93 | 165.58 | 166.80 | 166.24 | 473,500 |
27 Mar 2024 | 165.24 | 167.27 | 164.91 | 167.21 | 166.64 | 316,600 |
26 Mar 2024 | 165.47 | 165.99 | 163.95 | 164.15 | 163.60 | 458,900 |
25 Mar 2024 | 166.47 | 166.86 | 165.09 | 165.45 | 164.89 | 338,000 |
22 Mar 2024 | 166.00 | 166.65 | 164.44 | 165.97 | 165.41 | 492,600 |
21 Mar 2024 | 162.01 | 167.06 | 161.22 | 166.14 | 165.58 | 824,400 |
20 Mar 2024 | 159.29 | 161.00 | 158.45 | 160.65 | 160.11 | 631,100 |
19 Mar 2024 | 157.98 | 159.39 | 157.49 | 158.90 | 158.36 | 606,500 |
18 Mar 2024 | 160.15 | 160.97 | 157.59 | 157.67 | 157.14 | 633,000 |
15 Mar 2024 | 156.72 | 161.04 | 156.72 | 159.79 | 159.25 | 1,603,200 |
14 Mar 2024 | 162.00 | 163.44 | 156.44 | 157.53 | 157.00 | 707,200 |
13 Mar 2024 | 159.75 | 162.78 | 159.75 | 162.37 | 161.82 | 750,100 |
12 Mar 2024 | 156.27 | 160.13 | 155.35 | 159.51 | 158.97 | 690,600 |
11 Mar 2024 | 156.28 | 156.58 | 153.78 | 156.00 | 155.47 | 629,300 |
08 Mar 2024 | 156.55 | 158.00 | 155.06 | 157.00 | 156.47 | 889,000 |
07 Mar 2024 | 152.01 | 155.98 | 152.01 | 155.56 | 155.03 | 618,400 |
06 Mar 2024 | 150.88 | 151.73 | 149.96 | 150.90 | 150.39 | 662,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |