Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 196.92 | 197.90 | 196.85 | 197.70 | 197.70 | 815,200 |
25 Jun 2024 | 195.90 | 197.38 | 195.54 | 197.27 | 197.27 | 903,000 |
24 Jun 2024 | 196.80 | 197.47 | 194.99 | 195.05 | 195.05 | 1,379,000 |
24 Jun 2024 | 0.32 Dividend | |||||
21 Jun 2024 | 198.01 | 198.56 | 197.00 | 197.54 | 197.22 | 1,452,300 |
20 Jun 2024 | 200.17 | 200.32 | 197.41 | 198.12 | 197.80 | 1,635,900 |
18 Jun 2024 | 199.61 | 199.95 | 198.94 | 199.67 | 199.35 | 1,108,700 |
17 Jun 2024 | 197.29 | 200.32 | 196.76 | 199.61 | 199.29 | 1,343,400 |
14 Jun 2024 | 196.09 | 197.22 | 195.90 | 197.19 | 196.87 | 1,481,000 |
13 Jun 2024 | 196.59 | 196.84 | 195.25 | 196.18 | 195.86 | 1,105,300 |
12 Jun 2024 | 194.22 | 196.07 | 193.95 | 195.09 | 194.77 | 1,141,500 |
11 Jun 2024 | 190.74 | 192.64 | 190.15 | 192.60 | 192.29 | 957,700 |
10 Jun 2024 | 190.07 | 191.40 | 189.93 | 191.28 | 190.97 | 962,800 |
07 Jun 2024 | 190.42 | 191.62 | 190.07 | 190.53 | 190.22 | 1,028,800 |
06 Jun 2024 | 191.04 | 191.15 | 190.20 | 190.70 | 190.39 | 2,667,100 |
05 Jun 2024 | 188.46 | 190.77 | 188.00 | 190.73 | 190.42 | 1,272,500 |
04 Jun 2024 | 186.35 | 187.48 | 185.65 | 186.97 | 186.67 | 2,749,900 |
03 Jun 2024 | 187.12 | 187.47 | 184.34 | 186.49 | 186.19 | 1,786,700 |
31 May 2024 | 185.89 | 186.17 | 182.35 | 185.87 | 185.57 | 1,891,100 |
30 May 2024 | 187.43 | 187.48 | 185.27 | 185.85 | 185.55 | 1,882,400 |
29 May 2024 | 187.41 | 188.55 | 187.39 | 187.88 | 187.58 | 1,338,400 |
28 May 2024 | 188.94 | 189.19 | 187.94 | 189.18 | 188.87 | 1,518,000 |
24 May 2024 | 187.39 | 188.96 | 187.07 | 188.48 | 188.17 | 1,483,400 |
23 May 2024 | 189.52 | 189.56 | 185.95 | 186.70 | 186.40 | 6,090,500 |
22 May 2024 | 187.68 | 187.98 | 186.46 | 187.52 | 187.22 | 1,052,500 |
21 May 2024 | 186.45 | 187.64 | 186.34 | 187.57 | 187.27 | 1,010,600 |
20 May 2024 | 186.00 | 187.46 | 185.91 | 187.20 | 186.90 | 1,119,800 |
17 May 2024 | 186.05 | 186.29 | 184.97 | 185.91 | 185.61 | 1,114,100 |
16 May 2024 | 186.30 | 187.11 | 185.92 | 185.99 | 185.69 | 1,669,100 |
15 May 2024 | 184.54 | 186.45 | 183.89 | 186.35 | 186.05 | 1,657,400 |
14 May 2024 | 182.15 | 183.71 | 182.08 | 183.50 | 183.20 | 1,155,300 |
13 May 2024 | 182.69 | 182.73 | 181.77 | 182.34 | 182.04 | 1,291,300 |
10 May 2024 | 182.11 | 182.81 | 181.28 | 181.90 | 181.61 | 957,700 |
09 May 2024 | 181.16 | 181.70 | 180.47 | 181.48 | 181.19 | 1,437,700 |
08 May 2024 | 180.10 | 181.64 | 180.05 | 181.08 | 180.79 | 818,800 |
07 May 2024 | 181.35 | 181.86 | 180.89 | 181.19 | 180.90 | 1,363,700 |
06 May 2024 | 179.97 | 181.20 | 179.63 | 181.19 | 180.90 | 984,100 |
03 May 2024 | 178.78 | 179.58 | 178.12 | 179.20 | 178.91 | 1,944,800 |
02 May 2024 | 175.02 | 176.03 | 173.08 | 175.65 | 175.37 | 1,275,100 |
01 May 2024 | 174.08 | 176.93 | 173.10 | 173.45 | 173.17 | 1,449,600 |
30 Apr 2024 | 177.39 | 177.97 | 174.67 | 174.68 | 174.40 | 1,239,100 |
29 Apr 2024 | 178.24 | 178.45 | 176.93 | 178.06 | 177.77 | 1,590,700 |
26 Apr 2024 | 175.99 | 177.96 | 175.70 | 177.35 | 177.06 | 1,044,100 |
25 Apr 2024 | 172.50 | 175.01 | 172.06 | 174.65 | 174.37 | 1,234,800 |
24 Apr 2024 | 176.22 | 176.80 | 174.58 | 175.49 | 175.21 | 1,234,900 |
23 Apr 2024 | 173.16 | 175.40 | 172.98 | 174.90 | 174.62 | 2,176,200 |
22 Apr 2024 | 171.72 | 173.30 | 170.35 | 172.35 | 172.07 | 1,469,300 |
19 Apr 2024 | 173.73 | 173.93 | 169.96 | 170.63 | 170.35 | 2,813,900 |
18 Apr 2024 | 175.49 | 176.14 | 173.98 | 174.26 | 173.98 | 1,978,500 |
17 Apr 2024 | 178.23 | 178.23 | 174.84 | 175.23 | 174.95 | 1,996,300 |
16 Apr 2024 | 177.28 | 178.47 | 176.83 | 177.37 | 177.08 | 2,670,400 |
15 Apr 2024 | 181.89 | 181.89 | 177.02 | 177.36 | 177.07 | 3,120,100 |
12 Apr 2024 | 181.48 | 181.95 | 179.76 | 180.33 | 180.04 | 2,174,100 |
11 Apr 2024 | 181.14 | 183.64 | 180.21 | 183.29 | 182.99 | 986,500 |
10 Apr 2024 | 179.77 | 180.73 | 179.52 | 180.38 | 180.09 | 1,667,500 |
09 Apr 2024 | 182.27 | 182.38 | 180.00 | 181.95 | 181.66 | 1,335,800 |
08 Apr 2024 | 181.65 | 182.08 | 180.73 | 181.31 | 181.02 | 1,171,400 |
05 Apr 2024 | 179.75 | 182.32 | 179.42 | 181.24 | 180.95 | 2,193,700 |
04 Apr 2024 | 183.67 | 183.89 | 179.02 | 179.12 | 178.83 | 2,354,100 |
03 Apr 2024 | 180.66 | 182.67 | 180.62 | 181.91 | 181.62 | 1,773,500 |
02 Apr 2024 | 181.08 | 181.62 | 180.24 | 181.50 | 181.21 | 1,803,400 |
01 Apr 2024 | 183.08 | 184.13 | 182.29 | 183.11 | 182.81 | 1,510,000 |
28 Mar 2024 | 183.04 | 183.36 | 182.55 | 182.69 | 182.39 | 1,343,700 |
27 Mar 2024 | 183.69 | 183.74 | 181.84 | 183.07 | 182.77 | 2,540,700 |
26 Mar 2024 | 183.61 | 184.01 | 182.32 | 182.40 | 182.10 | 1,432,300 |
25 Mar 2024 | 182.42 | 183.61 | 182.10 | 183.00 | 182.70 | 1,089,800 |
22 Mar 2024 | 183.25 | 184.11 | 182.90 | 183.59 | 183.29 | 1,142,300 |
21 Mar 2024 | 184.68 | 184.88 | 183.35 | 183.42 | 183.12 | 1,914,700 |
20 Mar 2024 | 180.95 | 182.73 | 180.25 | 182.59 | 182.29 | 1,301,800 |
19 Mar 2024 | 179.18 | 180.60 | 178.30 | 180.43 | 180.14 | 1,451,200 |
18 Mar 2024 | 180.49 | 181.44 | 179.91 | 179.99 | 179.70 | 3,187,200 |
18 Mar 2024 | 0.345 Dividend | |||||
15 Mar 2024 | 179.50 | 179.80 | 178.16 | 178.64 | 178.01 | 2,463,700 |
14 Mar 2024 | 181.78 | 181.97 | 179.66 | 180.81 | 180.17 | 1,672,700 |
13 Mar 2024 | 182.24 | 182.24 | 180.80 | 181.24 | 180.60 | 1,674,200 |
12 Mar 2024 | 181.05 | 182.81 | 179.73 | 182.63 | 181.98 | 4,639,500 |
11 Mar 2024 | 180.05 | 180.56 | 179.27 | 180.08 | 179.44 | 2,221,200 |
08 Mar 2024 | 183.51 | 184.65 | 180.48 | 180.74 | 180.10 | 2,677,000 |
07 Mar 2024 | 182.15 | 183.89 | 181.50 | 183.39 | 182.74 | 1,841,600 |
06 Mar 2024 | 181.34 | 181.95 | 179.86 | 180.67 | 180.03 | 1,524,700 |
05 Mar 2024 | 181.45 | 181.48 | 178.54 | 179.51 | 178.87 | 2,065,000 |
04 Mar 2024 | 183.47 | 183.63 | 182.71 | 182.76 | 182.11 | 1,453,700 |
01 Mar 2024 | 181.09 | 183.84 | 181.09 | 183.48 | 182.83 | 1,553,900 |
29 Feb 2024 | 180.40 | 181.17 | 179.10 | 180.69 | 180.05 | 1,230,900 |
28 Feb 2024 | 179.26 | 179.76 | 178.80 | 179.19 | 178.55 | 1,594,600 |
27 Feb 2024 | 180.18 | 180.30 | 179.11 | 180.16 | 179.52 | 1,076,000 |
26 Feb 2024 | 180.16 | 180.56 | 179.65 | 179.74 | 179.10 | 1,129,900 |
23 Feb 2024 | 181.00 | 181.38 | 179.43 | 179.81 | 179.17 | 1,355,400 |
22 Feb 2024 | 178.87 | 180.78 | 178.55 | 180.36 | 179.72 | 2,738,200 |
21 Feb 2024 | 174.77 | 175.23 | 173.57 | 175.18 | 174.56 | 2,366,400 |
20 Feb 2024 | 176.45 | 177.02 | 174.34 | 175.91 | 175.29 | 5,382,800 |
16 Feb 2024 | 179.04 | 179.05 | 176.97 | 177.25 | 176.62 | 2,129,900 |
15 Feb 2024 | 178.65 | 179.07 | 177.59 | 178.88 | 178.25 | 1,339,500 |
14 Feb 2024 | 177.56 | 178.51 | 176.56 | 178.35 | 177.72 | 992,700 |
13 Feb 2024 | 175.89 | 177.52 | 175.09 | 176.40 | 175.77 | 1,726,200 |
12 Feb 2024 | 179.87 | 180.77 | 178.93 | 179.20 | 178.56 | 1,826,200 |
09 Feb 2024 | 178.62 | 180.22 | 178.31 | 179.90 | 179.26 | 1,763,300 |
08 Feb 2024 | 177.94 | 178.47 | 177.60 | 178.17 | 177.54 | 817,800 |
07 Feb 2024 | 177.16 | 178.16 | 176.66 | 177.82 | 177.19 | 1,445,600 |
06 Feb 2024 | 176.82 | 177.09 | 175.04 | 176.04 | 175.42 | 1,471,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |