Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 228.31 | 234.66 | 227.02 | 232.79 | 232.79 | 329,400 |
25 Jul 2024 | 231.12 | 236.46 | 227.16 | 227.56 | 227.56 | 345,300 |
24 Jul 2024 | 232.15 | 234.24 | 230.06 | 231.72 | 231.72 | 334,600 |
23 Jul 2024 | 229.41 | 231.83 | 229.08 | 231.70 | 231.70 | 422,100 |
22 Jul 2024 | 225.32 | 228.86 | 223.69 | 228.77 | 228.77 | 330,800 |
19 Jul 2024 | 227.52 | 227.52 | 223.36 | 224.29 | 224.29 | 386,900 |
18 Jul 2024 | 227.18 | 229.82 | 223.70 | 225.45 | 225.45 | 370,700 |
17 Jul 2024 | 227.83 | 233.00 | 227.06 | 228.71 | 228.71 | 327,100 |
16 Jul 2024 | 221.05 | 227.75 | 219.19 | 227.64 | 227.64 | 417,500 |
15 Jul 2024 | 221.48 | 224.07 | 219.89 | 220.50 | 220.50 | 280,300 |
12 Jul 2024 | 218.43 | 223.01 | 216.73 | 221.72 | 221.72 | 372,000 |
11 Jul 2024 | 216.45 | 220.30 | 215.72 | 217.84 | 217.84 | 487,300 |
10 Jul 2024 | 214.10 | 215.68 | 211.36 | 215.40 | 215.40 | 493,400 |
09 Jul 2024 | 220.08 | 220.08 | 212.78 | 213.51 | 213.51 | 728,600 |
08 Jul 2024 | 219.78 | 221.07 | 219.20 | 219.83 | 219.83 | 284,900 |
05 Jul 2024 | 216.87 | 220.79 | 215.20 | 220.05 | 220.05 | 277,400 |
03 Jul 2024 | 218.46 | 218.46 | 217.22 | 217.38 | 217.38 | 196,800 |
02 Jul 2024 | 218.00 | 219.35 | 217.32 | 218.34 | 218.34 | 372,700 |
01 Jul 2024 | 222.00 | 222.00 | 217.65 | 218.54 | 218.54 | 852,700 |
28 Jun 2024 | 216.86 | 219.74 | 216.46 | 219.54 | 219.54 | 833,600 |
27 Jun 2024 | 216.70 | 216.70 | 214.70 | 216.44 | 216.44 | 329,100 |
26 Jun 2024 | 214.83 | 217.34 | 214.26 | 216.09 | 216.09 | 378,800 |
25 Jun 2024 | 216.67 | 217.11 | 214.93 | 215.43 | 215.43 | 282,700 |
24 Jun 2024 | 218.48 | 219.51 | 216.47 | 216.56 | 216.56 | 650,800 |
21 Jun 2024 | 219.29 | 220.77 | 216.81 | 218.12 | 218.12 | 832,100 |
20 Jun 2024 | 215.41 | 220.49 | 214.00 | 219.31 | 219.31 | 576,300 |
18 Jun 2024 | 216.64 | 218.19 | 215.38 | 216.50 | 216.50 | 468,800 |
17 Jun 2024 | 217.07 | 218.30 | 213.63 | 216.12 | 216.12 | 817,600 |
14 Jun 2024 | 219.70 | 220.97 | 216.82 | 218.29 | 218.29 | 694,300 |
13 Jun 2024 | 224.61 | 224.61 | 219.90 | 221.05 | 221.05 | 386,200 |
12 Jun 2024 | 226.39 | 227.93 | 225.00 | 225.84 | 225.84 | 367,700 |
12 Jun 2024 | 0.52 Dividend | |||||
11 Jun 2024 | 224.30 | 227.33 | 222.42 | 225.44 | 224.92 | 578,300 |
10 Jun 2024 | 225.36 | 227.02 | 224.07 | 224.79 | 224.27 | 445,200 |
07 Jun 2024 | 229.52 | 230.67 | 226.12 | 226.85 | 226.33 | 303,000 |
06 Jun 2024 | 228.89 | 230.76 | 227.54 | 230.48 | 229.95 | 296,500 |
05 Jun 2024 | 229.19 | 230.24 | 227.26 | 229.91 | 229.38 | 336,800 |
04 Jun 2024 | 228.05 | 228.93 | 226.97 | 228.50 | 227.97 | 377,900 |
03 Jun 2024 | 222.39 | 228.71 | 221.76 | 228.37 | 227.84 | 530,800 |
31 May 2024 | 222.93 | 224.51 | 221.35 | 222.88 | 222.37 | 934,300 |
30 May 2024 | 222.93 | 223.69 | 221.30 | 223.22 | 222.71 | 404,300 |
29 May 2024 | 221.49 | 224.50 | 221.47 | 223.42 | 222.90 | 414,200 |
28 May 2024 | 228.19 | 229.28 | 223.30 | 223.39 | 222.87 | 457,400 |
24 May 2024 | 226.93 | 229.47 | 225.47 | 229.17 | 228.64 | 510,500 |
23 May 2024 | 230.39 | 230.76 | 225.96 | 226.81 | 226.29 | 635,800 |
22 May 2024 | 229.76 | 231.55 | 228.99 | 230.60 | 230.07 | 484,900 |
21 May 2024 | 232.71 | 233.74 | 230.48 | 230.60 | 230.07 | 657,300 |
20 May 2024 | 232.56 | 233.39 | 230.03 | 232.75 | 232.21 | 619,600 |
17 May 2024 | 231.29 | 233.34 | 227.97 | 232.69 | 232.15 | 559,400 |
16 May 2024 | 235.34 | 235.34 | 230.55 | 230.73 | 230.20 | 548,200 |
15 May 2024 | 237.65 | 239.19 | 231.70 | 235.46 | 234.92 | 690,100 |
14 May 2024 | 233.74 | 236.12 | 232.02 | 236.00 | 235.46 | 514,000 |
13 May 2024 | 232.64 | 233.07 | 230.34 | 232.56 | 232.02 | 885,100 |
10 May 2024 | 225.50 | 231.74 | 223.68 | 231.33 | 230.80 | 867,800 |
09 May 2024 | 222.99 | 226.99 | 215.14 | 225.99 | 225.47 | 926,000 |
08 May 2024 | 213.32 | 213.74 | 209.09 | 210.09 | 209.61 | 938,200 |
07 May 2024 | 210.44 | 213.60 | 209.36 | 212.87 | 212.38 | 805,600 |
06 May 2024 | 208.94 | 209.59 | 207.39 | 209.52 | 209.04 | 640,600 |
03 May 2024 | 207.76 | 208.55 | 205.95 | 207.82 | 207.34 | 500,600 |
02 May 2024 | 206.72 | 207.20 | 203.91 | 206.24 | 205.76 | 384,300 |
01 May 2024 | 204.61 | 207.56 | 203.73 | 205.04 | 204.57 | 359,000 |
30 Apr 2024 | 204.06 | 205.15 | 202.70 | 204.56 | 204.09 | 429,000 |
29 Apr 2024 | 204.23 | 206.07 | 204.00 | 205.42 | 204.95 | 376,500 |
26 Apr 2024 | 201.28 | 204.64 | 200.45 | 203.90 | 203.43 | 318,100 |
25 Apr 2024 | 202.11 | 202.21 | 200.41 | 201.54 | 201.08 | 411,700 |
24 Apr 2024 | 204.69 | 205.10 | 202.44 | 202.80 | 202.33 | 492,100 |
23 Apr 2024 | 201.85 | 208.02 | 201.00 | 205.99 | 205.51 | 561,600 |
22 Apr 2024 | 200.72 | 202.00 | 198.13 | 200.90 | 200.44 | 369,700 |
19 Apr 2024 | 201.73 | 201.73 | 197.84 | 199.51 | 199.05 | 535,900 |
18 Apr 2024 | 200.64 | 201.74 | 198.22 | 200.81 | 200.35 | 658,500 |
17 Apr 2024 | 199.32 | 201.67 | 197.82 | 200.24 | 199.78 | 1,115,600 |
16 Apr 2024 | 200.99 | 200.99 | 198.40 | 199.01 | 198.55 | 784,600 |
15 Apr 2024 | 206.12 | 207.86 | 200.93 | 201.21 | 200.75 | 847,900 |
12 Apr 2024 | 204.37 | 206.08 | 203.34 | 204.00 | 203.53 | 678,600 |
11 Apr 2024 | 211.05 | 211.05 | 206.15 | 206.28 | 205.80 | 850,500 |
10 Apr 2024 | 211.50 | 212.75 | 208.16 | 209.21 | 208.73 | 579,400 |
09 Apr 2024 | 213.39 | 214.95 | 212.04 | 214.72 | 214.22 | 598,500 |
08 Apr 2024 | 213.23 | 215.12 | 212.59 | 212.65 | 212.16 | 616,300 |
05 Apr 2024 | 213.67 | 215.14 | 212.96 | 213.48 | 212.99 | 434,700 |
04 Apr 2024 | 218.11 | 218.11 | 213.01 | 213.40 | 212.91 | 455,100 |
03 Apr 2024 | 216.49 | 218.45 | 215.70 | 216.65 | 216.15 | 452,500 |
02 Apr 2024 | 220.11 | 220.71 | 215.73 | 216.27 | 215.77 | 415,900 |
01 Apr 2024 | 224.00 | 224.46 | 218.60 | 221.03 | 220.52 | 317,000 |
28 Mar 2024 | 225.85 | 226.57 | 223.54 | 224.82 | 224.30 | 497,500 |
27 Mar 2024 | 223.13 | 225.96 | 223.06 | 225.52 | 225.00 | 467,400 |
26 Mar 2024 | 221.38 | 222.87 | 219.50 | 221.52 | 221.01 | 509,800 |
25 Mar 2024 | 228.87 | 228.93 | 220.21 | 220.67 | 220.16 | 696,600 |
22 Mar 2024 | 226.89 | 229.20 | 225.49 | 229.00 | 228.47 | 623,900 |
21 Mar 2024 | 233.60 | 235.00 | 226.93 | 227.09 | 226.57 | 524,300 |
20 Mar 2024 | 229.81 | 233.46 | 229.81 | 233.27 | 232.73 | 431,800 |
19 Mar 2024 | 230.75 | 231.55 | 229.10 | 230.14 | 229.61 | 240,900 |
18 Mar 2024 | 231.66 | 232.55 | 229.83 | 230.00 | 229.47 | 353,800 |
15 Mar 2024 | 226.92 | 231.98 | 226.92 | 230.05 | 229.52 | 603,500 |
14 Mar 2024 | 232.33 | 232.94 | 230.51 | 231.56 | 231.03 | 341,600 |
13 Mar 2024 | 234.47 | 234.68 | 232.91 | 233.79 | 233.25 | 412,200 |
12 Mar 2024 | 233.48 | 234.85 | 232.60 | 233.81 | 233.27 | 363,500 |
11 Mar 2024 | 233.46 | 234.55 | 231.12 | 233.84 | 233.30 | 322,400 |
08 Mar 2024 | 231.92 | 235.04 | 231.92 | 233.70 | 233.16 | 260,600 |
07 Mar 2024 | 230.87 | 233.59 | 229.98 | 233.02 | 232.48 | 369,100 |
06 Mar 2024 | 228.48 | 230.51 | 227.76 | 229.08 | 228.55 | 292,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |