Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 182.26 | 183.85 | 179.26 | 179.84 | 179.84 | 2,437,300 |
25 Jul 2024 | 181.00 | 186.45 | 179.76 | 180.76 | 180.76 | 2,473,700 |
24 Jul 2024 | 179.33 | 180.84 | 178.39 | 179.66 | 179.66 | 1,309,300 |
23 Jul 2024 | 181.13 | 182.18 | 179.25 | 179.38 | 179.38 | 1,329,400 |
22 Jul 2024 | 180.80 | 182.17 | 178.78 | 180.76 | 180.76 | 1,532,900 |
19 Jul 2024 | 180.04 | 180.51 | 176.17 | 178.58 | 178.58 | 2,131,400 |
18 Jul 2024 | 180.56 | 184.24 | 179.17 | 179.23 | 179.23 | 2,171,100 |
18 Jul 2024 | 0.432 Dividend | |||||
17 Jul 2024 | 182.00 | 184.84 | 180.56 | 182.05 | 181.62 | 2,190,800 |
16 Jul 2024 | 178.10 | 183.22 | 177.78 | 182.91 | 182.48 | 1,939,900 |
15 Jul 2024 | 178.58 | 180.85 | 177.82 | 177.98 | 177.56 | 2,216,500 |
12 Jul 2024 | 179.00 | 179.71 | 177.81 | 179.04 | 178.62 | 1,672,800 |
11 Jul 2024 | 174.81 | 178.55 | 174.01 | 177.74 | 177.32 | 1,989,900 |
10 Jul 2024 | 174.67 | 174.67 | 171.51 | 173.49 | 173.08 | 1,971,000 |
09 Jul 2024 | 175.69 | 175.73 | 173.32 | 174.24 | 173.83 | 1,777,500 |
08 Jul 2024 | 175.41 | 177.14 | 174.72 | 175.43 | 175.01 | 1,704,700 |
05 Jul 2024 | 175.20 | 175.96 | 174.25 | 174.96 | 174.54 | 1,812,100 |
03 Jul 2024 | 175.44 | 177.67 | 175.26 | 175.60 | 175.18 | 1,251,800 |
02 Jul 2024 | 172.49 | 175.99 | 172.49 | 174.81 | 174.40 | 2,454,200 |
01 Jul 2024 | 173.26 | 175.46 | 172.00 | 172.58 | 172.17 | 1,589,800 |
28 Jun 2024 | 176.46 | 177.07 | 173.03 | 173.36 | 172.95 | 4,189,600 |
27 Jun 2024 | 174.49 | 181.66 | 174.26 | 176.46 | 176.04 | 4,164,700 |
26 Jun 2024 | 167.21 | 171.51 | 166.45 | 170.90 | 170.49 | 2,053,800 |
25 Jun 2024 | 171.79 | 172.42 | 167.72 | 167.98 | 167.58 | 2,293,400 |
24 Jun 2024 | 171.71 | 174.29 | 170.30 | 171.84 | 171.43 | 1,885,900 |
21 Jun 2024 | 169.38 | 171.79 | 169.35 | 171.09 | 170.68 | 4,899,700 |
20 Jun 2024 | 169.82 | 171.10 | 167.10 | 168.18 | 167.78 | 3,233,700 |
18 Jun 2024 | 170.40 | 171.59 | 168.77 | 169.66 | 169.26 | 2,273,700 |
17 Jun 2024 | 168.30 | 171.62 | 167.32 | 170.90 | 170.49 | 1,798,700 |
14 Jun 2024 | 170.45 | 171.59 | 168.89 | 170.55 | 170.15 | 2,225,300 |
13 Jun 2024 | 175.87 | 176.50 | 170.81 | 171.32 | 170.91 | 2,298,800 |
12 Jun 2024 | 179.00 | 179.13 | 174.80 | 175.85 | 175.43 | 2,068,300 |
11 Jun 2024 | 178.50 | 179.00 | 177.46 | 178.54 | 178.12 | 1,844,100 |
10 Jun 2024 | 176.57 | 179.76 | 176.02 | 178.83 | 178.41 | 2,506,900 |
07 Jun 2024 | 175.90 | 177.12 | 175.25 | 176.92 | 176.50 | 1,819,400 |
06 Jun 2024 | 174.52 | 176.90 | 173.99 | 176.78 | 176.36 | 2,722,200 |
05 Jun 2024 | 172.90 | 176.73 | 172.90 | 175.82 | 175.40 | 1,870,800 |
04 Jun 2024 | 170.93 | 172.26 | 169.66 | 171.88 | 171.47 | 1,304,400 |
03 Jun 2024 | 170.04 | 174.27 | 169.98 | 172.37 | 171.96 | 2,142,700 |
31 May 2024 | 170.00 | 172.15 | 167.96 | 169.56 | 169.16 | 4,088,400 |
30 May 2024 | 170.68 | 174.17 | 168.31 | 169.44 | 169.04 | 2,904,700 |
29 May 2024 | 169.48 | 173.43 | 169.41 | 170.80 | 170.39 | 3,071,200 |
28 May 2024 | 170.04 | 171.71 | 169.20 | 171.30 | 170.89 | 2,304,300 |
24 May 2024 | 171.57 | 172.27 | 169.73 | 170.07 | 169.67 | 1,893,800 |
23 May 2024 | 172.02 | 172.51 | 169.73 | 170.90 | 170.49 | 1,946,000 |
22 May 2024 | 172.02 | 173.98 | 170.99 | 172.05 | 171.64 | 1,575,700 |
21 May 2024 | 173.47 | 175.78 | 172.52 | 172.79 | 172.38 | 1,600,400 |
20 May 2024 | 173.59 | 174.71 | 172.19 | 174.39 | 173.98 | 2,254,400 |
17 May 2024 | 174.05 | 174.66 | 172.58 | 174.06 | 173.65 | 1,999,500 |
16 May 2024 | 172.78 | 174.84 | 172.56 | 173.71 | 173.30 | 1,694,900 |
15 May 2024 | 170.85 | 174.99 | 170.64 | 173.28 | 172.87 | 2,585,700 |
14 May 2024 | 169.81 | 170.20 | 168.63 | 168.87 | 168.47 | 2,050,100 |
13 May 2024 | 169.43 | 171.56 | 167.80 | 167.91 | 167.51 | 2,125,800 |
10 May 2024 | 168.71 | 169.99 | 168.29 | 169.04 | 168.64 | 2,010,700 |
09 May 2024 | 165.80 | 168.39 | 164.92 | 168.13 | 167.73 | 2,145,300 |
08 May 2024 | 167.08 | 167.50 | 161.00 | 164.92 | 164.53 | 4,673,100 |
07 May 2024 | 166.96 | 172.23 | 166.47 | 168.45 | 168.05 | 3,337,500 |
06 May 2024 | 167.35 | 167.62 | 164.88 | 165.95 | 165.56 | 3,081,300 |
03 May 2024 | 170.45 | 171.69 | 166.95 | 167.07 | 166.67 | 3,007,000 |
02 May 2024 | 163.10 | 169.99 | 161.38 | 167.23 | 166.83 | 5,323,100 |
01 May 2024 | 158.17 | 160.78 | 158.04 | 158.50 | 158.12 | 3,779,100 |
30 Apr 2024 | 159.64 | 162.13 | 158.92 | 159.24 | 158.86 | 3,647,900 |
29 Apr 2024 | 158.42 | 165.04 | 158.42 | 159.70 | 159.32 | 4,849,500 |
26 Apr 2024 | 152.63 | 158.74 | 152.63 | 158.42 | 158.04 | 5,236,500 |
25 Apr 2024 | 150.97 | 153.59 | 150.04 | 153.36 | 153.00 | 4,567,200 |
24 Apr 2024 | 149.25 | 151.74 | 148.75 | 150.88 | 150.52 | 3,640,300 |
23 Apr 2024 | 146.25 | 149.90 | 145.18 | 149.56 | 149.21 | 4,315,300 |
22 Apr 2024 | 150.82 | 151.53 | 144.80 | 145.54 | 145.19 | 4,545,000 |
19 Apr 2024 | 151.50 | 151.54 | 145.80 | 146.50 | 146.15 | 6,162,800 |
18 Apr 2024 | 151.63 | 153.67 | 151.17 | 153.11 | 152.75 | 4,772,800 |
18 Apr 2024 | 0.432 Dividend | |||||
17 Apr 2024 | 153.01 | 153.18 | 151.24 | 151.94 | 151.15 | 3,270,500 |
16 Apr 2024 | 150.20 | 154.40 | 148.66 | 153.02 | 152.22 | 4,967,400 |
15 Apr 2024 | 151.12 | 155.00 | 149.24 | 149.77 | 148.99 | 8,667,300 |
12 Apr 2024 | 155.85 | 155.98 | 148.48 | 149.98 | 149.20 | 11,577,200 |
11 Apr 2024 | 163.32 | 164.29 | 161.26 | 162.73 | 161.88 | 2,290,400 |
10 Apr 2024 | 164.26 | 164.87 | 162.64 | 163.20 | 162.35 | 2,666,000 |
09 Apr 2024 | 165.86 | 167.18 | 164.74 | 167.14 | 166.27 | 1,829,800 |
08 Apr 2024 | 165.88 | 166.89 | 164.04 | 165.69 | 164.83 | 2,301,400 |
05 Apr 2024 | 165.76 | 169.39 | 165.31 | 165.86 | 165.00 | 3,663,900 |
04 Apr 2024 | 165.21 | 168.79 | 164.45 | 165.52 | 164.66 | 4,306,100 |
03 Apr 2024 | 165.00 | 166.26 | 162.64 | 162.97 | 162.12 | 2,481,200 |
02 Apr 2024 | 165.67 | 166.17 | 163.64 | 165.01 | 164.15 | 2,391,500 |
01 Apr 2024 | 168.99 | 169.49 | 166.12 | 167.02 | 166.15 | 1,896,500 |
28 Mar 2024 | 168.73 | 171.14 | 167.41 | 169.21 | 168.33 | 3,395,600 |
27 Mar 2024 | 167.34 | 168.53 | 166.34 | 168.51 | 167.63 | 2,857,700 |
26 Mar 2024 | 169.21 | 169.23 | 164.11 | 165.67 | 164.81 | 4,550,000 |
25 Mar 2024 | 169.30 | 169.84 | 167.03 | 167.81 | 166.94 | 2,762,200 |
22 Mar 2024 | 168.77 | 171.36 | 168.16 | 168.90 | 168.02 | 2,840,500 |
21 Mar 2024 | 172.73 | 174.33 | 168.02 | 168.32 | 167.44 | 4,400,900 |
20 Mar 2024 | 172.65 | 173.11 | 169.34 | 170.99 | 170.10 | 3,697,300 |
19 Mar 2024 | 171.66 | 173.50 | 170.27 | 172.96 | 172.06 | 3,624,000 |
18 Mar 2024 | 173.74 | 174.28 | 170.41 | 170.69 | 169.80 | 4,955,000 |
15 Mar 2024 | 173.78 | 175.51 | 171.61 | 172.57 | 171.67 | 3,399,500 |
14 Mar 2024 | 177.49 | 177.49 | 170.72 | 173.88 | 172.97 | 6,432,600 |
13 Mar 2024 | 181.60 | 182.97 | 175.99 | 176.23 | 175.31 | 5,947,400 |
12 Mar 2024 | 183.65 | 183.83 | 180.94 | 181.35 | 180.41 | 2,598,400 |
11 Mar 2024 | 182.62 | 183.99 | 180.42 | 183.49 | 182.53 | 3,383,500 |
08 Mar 2024 | 182.00 | 182.98 | 179.84 | 182.16 | 181.21 | 6,518,000 |
07 Mar 2024 | 184.91 | 185.11 | 181.39 | 181.51 | 180.56 | 3,839,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |