Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 259.93 | 261.78 | 258.61 | 260.82 | 260.82 | 262,700 |
25 Jul 2024 | 254.79 | 260.74 | 253.96 | 256.13 | 256.13 | 397,700 |
24 Jul 2024 | 259.41 | 261.19 | 254.00 | 254.25 | 254.25 | 336,000 |
23 Jul 2024 | 259.83 | 262.26 | 259.28 | 261.19 | 261.19 | 350,700 |
22 Jul 2024 | 258.97 | 260.56 | 256.08 | 260.44 | 260.44 | 253,900 |
19 Jul 2024 | 257.87 | 258.38 | 256.08 | 257.15 | 257.15 | 274,700 |
18 Jul 2024 | 262.79 | 265.17 | 256.62 | 257.85 | 257.85 | 352,000 |
17 Jul 2024 | 265.34 | 268.30 | 262.35 | 262.57 | 262.57 | 352,300 |
16 Jul 2024 | 263.05 | 268.06 | 262.90 | 267.94 | 267.94 | 454,500 |
15 Jul 2024 | 260.00 | 262.37 | 258.68 | 261.29 | 261.29 | 353,700 |
12 Jul 2024 | 257.00 | 259.67 | 256.53 | 258.49 | 258.49 | 578,800 |
11 Jul 2024 | 253.27 | 255.84 | 253.00 | 255.17 | 255.17 | 282,300 |
10 Jul 2024 | 249.19 | 249.76 | 247.27 | 249.74 | 249.74 | 198,500 |
09 Jul 2024 | 250.08 | 250.08 | 247.65 | 248.10 | 248.10 | 422,100 |
08 Jul 2024 | 250.67 | 251.49 | 249.67 | 250.02 | 250.02 | 251,700 |
05 Jul 2024 | 249.42 | 249.76 | 248.02 | 249.54 | 249.54 | 139,600 |
03 Jul 2024 | 249.42 | 250.75 | 248.88 | 249.71 | 249.71 | 115,300 |
02 Jul 2024 | 247.96 | 249.01 | 247.71 | 248.68 | 248.68 | 219,000 |
01 Jul 2024 | 250.81 | 250.81 | 247.59 | 248.27 | 248.27 | 204,400 |
28 Jun 2024 | 251.03 | 252.05 | 248.45 | 250.13 | 250.13 | 311,600 |
27 Jun 2024 | 247.86 | 250.00 | 247.00 | 250.00 | 250.00 | 205,200 |
27 Jun 2024 | 0.414 Dividend | |||||
26 Jun 2024 | 247.35 | 248.68 | 246.53 | 247.91 | 247.50 | 253,700 |
25 Jun 2024 | 249.02 | 249.02 | 247.31 | 248.20 | 247.79 | 179,700 |
24 Jun 2024 | 248.80 | 250.67 | 248.49 | 249.06 | 248.64 | 314,100 |
21 Jun 2024 | 247.61 | 248.68 | 245.74 | 248.65 | 248.23 | 150,600 |
20 Jun 2024 | 248.77 | 249.26 | 246.20 | 247.45 | 247.04 | 280,000 |
18 Jun 2024 | 248.19 | 249.70 | 247.88 | 248.91 | 248.49 | 274,500 |
17 Jun 2024 | 246.32 | 248.78 | 245.37 | 248.26 | 247.85 | 176,400 |
14 Jun 2024 | 248.06 | 248.35 | 245.41 | 246.93 | 246.52 | 185,800 |
13 Jun 2024 | 252.40 | 252.40 | 248.49 | 250.13 | 249.71 | 113,200 |
12 Jun 2024 | 253.35 | 255.63 | 251.70 | 252.44 | 252.02 | 546,000 |
11 Jun 2024 | 247.48 | 248.93 | 245.53 | 248.64 | 248.22 | 114,800 |
10 Jun 2024 | 245.26 | 249.23 | 245.00 | 249.10 | 248.68 | 134,400 |
07 Jun 2024 | 247.64 | 249.00 | 246.14 | 246.92 | 246.51 | 252,700 |
06 Jun 2024 | 250.32 | 250.75 | 248.99 | 249.74 | 249.32 | 239,500 |
05 Jun 2024 | 248.06 | 250.75 | 246.73 | 250.75 | 250.33 | 242,500 |
04 Jun 2024 | 247.96 | 248.15 | 245.83 | 246.20 | 245.79 | 218,000 |
03 Jun 2024 | 252.36 | 252.36 | 246.73 | 248.90 | 248.48 | 194,800 |
31 May 2024 | 250.72 | 251.68 | 246.87 | 250.22 | 249.80 | 224,900 |
30 May 2024 | 249.70 | 250.82 | 248.56 | 249.38 | 248.96 | 177,800 |
29 May 2024 | 249.44 | 250.04 | 248.80 | 249.33 | 248.91 | 415,300 |
28 May 2024 | 254.47 | 254.73 | 251.13 | 252.55 | 252.13 | 158,300 |
24 May 2024 | 251.86 | 253.65 | 251.01 | 253.07 | 252.65 | 164,200 |
23 May 2024 | 255.75 | 255.75 | 249.36 | 250.34 | 249.92 | 224,500 |
22 May 2024 | 255.02 | 256.07 | 253.26 | 254.36 | 253.94 | 94,800 |
21 May 2024 | 255.71 | 256.18 | 255.20 | 255.75 | 255.32 | 123,200 |
20 May 2024 | 255.73 | 257.07 | 254.97 | 256.90 | 256.47 | 143,800 |
17 May 2024 | 255.87 | 255.87 | 254.21 | 255.38 | 254.95 | 183,100 |
16 May 2024 | 257.57 | 257.63 | 255.05 | 255.17 | 254.74 | 188,500 |
15 May 2024 | 256.98 | 257.86 | 255.68 | 257.67 | 257.24 | 183,900 |
14 May 2024 | 253.23 | 254.90 | 253.23 | 254.37 | 253.95 | 165,900 |
13 May 2024 | 252.74 | 253.86 | 251.37 | 251.78 | 251.36 | 158,100 |
10 May 2024 | 253.92 | 254.03 | 250.85 | 251.38 | 250.96 | 1,225,500 |
09 May 2024 | 250.30 | 252.55 | 249.46 | 252.41 | 251.99 | 167,900 |
08 May 2024 | 250.06 | 250.61 | 248.80 | 249.84 | 249.42 | 153,200 |
07 May 2024 | 252.53 | 253.85 | 251.98 | 252.46 | 252.04 | 138,300 |
06 May 2024 | 250.05 | 252.18 | 250.05 | 252.02 | 251.60 | 167,500 |
03 May 2024 | 250.00 | 250.94 | 247.59 | 248.04 | 247.63 | 204,800 |
02 May 2024 | 244.63 | 245.87 | 241.02 | 245.51 | 245.10 | 295,300 |
01 May 2024 | 241.26 | 247.09 | 240.36 | 242.03 | 241.63 | 402,600 |
30 Apr 2024 | 245.29 | 245.72 | 241.72 | 241.72 | 241.32 | 168,100 |
29 Apr 2024 | 246.38 | 247.57 | 245.54 | 247.03 | 246.62 | 171,200 |
26 Apr 2024 | 244.05 | 246.16 | 243.25 | 245.30 | 244.89 | 171,000 |
25 Apr 2024 | 241.12 | 243.90 | 239.74 | 243.27 | 242.86 | 233,800 |
24 Apr 2024 | 245.24 | 246.43 | 242.55 | 244.19 | 243.78 | 374,200 |
23 Apr 2024 | 240.77 | 245.68 | 240.77 | 244.63 | 244.22 | 280,900 |
22 Apr 2024 | 239.00 | 241.51 | 237.46 | 240.40 | 240.00 | 277,400 |
19 Apr 2024 | 237.87 | 240.03 | 236.01 | 237.63 | 237.23 | 457,200 |
18 Apr 2024 | 240.51 | 242.51 | 238.27 | 238.85 | 238.45 | 267,200 |
17 Apr 2024 | 243.42 | 244.23 | 239.57 | 240.00 | 239.60 | 319,800 |
16 Apr 2024 | 241.80 | 243.84 | 240.50 | 242.42 | 242.02 | 255,000 |
15 Apr 2024 | 248.99 | 249.76 | 242.33 | 243.26 | 242.85 | 267,800 |
12 Apr 2024 | 251.47 | 252.06 | 246.76 | 247.95 | 247.54 | 216,400 |
11 Apr 2024 | 253.00 | 253.61 | 250.66 | 252.89 | 252.47 | 179,900 |
10 Apr 2024 | 251.42 | 253.67 | 250.67 | 252.28 | 251.86 | 223,400 |
09 Apr 2024 | 256.78 | 257.28 | 254.39 | 257.28 | 256.85 | 217,100 |
08 Apr 2024 | 255.83 | 256.50 | 254.53 | 255.69 | 255.26 | 280,900 |
05 Apr 2024 | 252.27 | 255.41 | 251.74 | 254.38 | 253.96 | 262,500 |
04 Apr 2024 | 257.74 | 258.13 | 251.86 | 252.47 | 252.05 | 221,100 |
03 Apr 2024 | 253.01 | 255.89 | 252.93 | 255.10 | 254.67 | 193,900 |
02 Apr 2024 | 255.21 | 255.49 | 252.86 | 254.05 | 253.63 | 536,100 |
01 Apr 2024 | 260.97 | 260.99 | 257.83 | 258.31 | 257.88 | 227,600 |
28 Mar 2024 | 260.86 | 262.09 | 260.36 | 260.72 | 260.28 | 196,600 |
27 Mar 2024 | 258.77 | 260.10 | 257.08 | 260.10 | 259.67 | 333,900 |
26 Mar 2024 | 258.67 | 258.98 | 256.54 | 256.81 | 256.38 | 230,800 |
25 Mar 2024 | 257.50 | 258.33 | 256.79 | 257.06 | 256.63 | 157,900 |
22 Mar 2024 | 259.36 | 259.36 | 256.26 | 257.00 | 256.57 | 179,200 |
21 Mar 2024 | 258.72 | 260.75 | 258.29 | 259.35 | 258.92 | 250,200 |
21 Mar 2024 | 0.405 Dividend | |||||
20 Mar 2024 | 252.98 | 257.52 | 252.57 | 257.06 | 256.23 | 165,900 |
19 Mar 2024 | 250.39 | 253.37 | 249.92 | 253.08 | 252.26 | 171,800 |
18 Mar 2024 | 253.14 | 253.51 | 251.53 | 251.72 | 250.90 | 177,100 |
15 Mar 2024 | 251.51 | 252.86 | 250.90 | 251.89 | 251.07 | 302,300 |
14 Mar 2024 | 256.45 | 256.56 | 250.61 | 252.51 | 251.69 | 552,400 |
13 Mar 2024 | 255.91 | 257.62 | 255.54 | 256.47 | 255.64 | 161,400 |
12 Mar 2024 | 255.50 | 256.53 | 253.55 | 255.91 | 255.08 | 215,400 |
11 Mar 2024 | 256.24 | 257.00 | 254.25 | 254.90 | 254.07 | 166,400 |
08 Mar 2024 | 259.77 | 262.01 | 256.19 | 257.24 | 256.41 | 387,600 |
07 Mar 2024 | 257.08 | 258.44 | 256.67 | 258.24 | 257.40 | 331,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |