Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 202.40 | 203.00 | 201.60 | 201.00 | 201.00 | 229,411 |
03 Jul 2024 | 202.60 | 202.80 | 201.20 | 201.80 | 201.80 | 306,275 |
02 Jul 2024 | 201.40 | 203.00 | 200.20 | 201.40 | 201.40 | 671,944 |
01 Jul 2024 | 201.80 | 203.60 | 201.00 | 201.60 | 201.60 | 379,850 |
28 Jun 2024 | 199.10 | 202.60 | 199.10 | 200.80 | 200.80 | 395,047 |
27 Jun 2024 | 196.00 | 199.50 | 196.00 | 198.60 | 198.60 | 323,568 |
26 Jun 2024 | 197.10 | 200.60 | 194.60 | 195.60 | 195.60 | 773,657 |
25 Jun 2024 | 197.00 | 198.20 | 195.60 | 196.20 | 196.20 | 312,930 |
24 Jun 2024 | 196.20 | 197.10 | 194.40 | 197.00 | 197.00 | 399,337 |
21 Jun 2024 | 195.20 | 197.00 | 194.60 | 196.30 | 196.30 | 564,149 |
20 Jun 2024 | 192.00 | 196.00 | 190.50 | 195.50 | 195.50 | 771,575 |
19 Jun 2024 | 194.00 | 195.70 | 191.20 | 191.50 | 191.50 | 469,216 |
18 Jun 2024 | 189.00 | 191.70 | 188.40 | 191.70 | 191.70 | 549,365 |
17 Jun 2024 | 188.20 | 190.20 | 186.80 | 188.90 | 188.90 | 293,092 |
14 Jun 2024 | 189.60 | 190.50 | 186.60 | 188.20 | 188.20 | 398,433 |
13 Jun 2024 | 192.40 | 193.70 | 189.10 | 189.80 | 189.80 | 421,751 |
12 Jun 2024 | 190.50 | 194.80 | 190.30 | 192.20 | 192.20 | 628,397 |
11 Jun 2024 | 191.10 | 191.40 | 187.40 | 188.10 | 188.10 | 241,137 |
10 Jun 2024 | 186.10 | 190.20 | 186.00 | 190.20 | 190.20 | 270,279 |
07 Jun 2024 | 189.00 | 189.00 | 186.00 | 188.30 | 188.30 | 275,024 |
06 Jun 2024 | 189.50 | 189.80 | 188.20 | 189.40 | 189.40 | 289,277 |
05 Jun 2024 | 185.70 | 189.00 | 185.10 | 188.60 | 188.60 | 405,164 |
04 Jun 2024 | 191.00 | 191.20 | 182.70 | 185.00 | 185.00 | 672,877 |
03 Jun 2024 | 196.00 | 197.50 | 191.10 | 191.80 | 191.80 | 346,888 |
31 May 2024 | 193.90 | 195.40 | 192.10 | 193.80 | 193.80 | 673,736 |
30 May 2024 | 195.00 | 197.80 | 193.00 | 193.00 | 193.00 | 677,999 |
29 May 2024 | 190.00 | 191.40 | 187.80 | 189.20 | 189.20 | 514,790 |
28 May 2024 | 188.90 | 190.10 | 186.80 | 189.30 | 189.30 | 434,415 |
27 May 2024 | 186.50 | 189.10 | 186.30 | 188.40 | 188.40 | 260,696 |
24 May 2024 | 183.70 | 185.70 | 183.10 | 185.00 | 185.00 | 371,799 |
23 May 2024 | 186.80 | 187.20 | 184.40 | 184.80 | 184.80 | 337,987 |
22 May 2024 | 188.50 | 190.00 | 186.30 | 186.30 | 186.30 | 267,048 |
21 May 2024 | 188.70 | 189.40 | 186.60 | 188.90 | 188.90 | 314,774 |
16 May 2024 | 185.60 | 188.70 | 185.10 | 188.60 | 188.60 | 551,256 |
15 May 2024 | 187.60 | 189.40 | 184.60 | 185.20 | 185.20 | 380,430 |
14 May 2024 | 187.30 | 189.80 | 186.40 | 187.40 | 187.40 | 609,376 |
13 May 2024 | 186.70 | 187.90 | 186.00 | 187.30 | 187.30 | 432,512 |
10 May 2024 | 184.90 | 187.90 | 184.50 | 187.00 | 187.00 | 661,510 |
08 May 2024 | 183.90 | 185.70 | 181.90 | 183.60 | 183.60 | 424,619 |
07 May 2024 | 181.50 | 183.80 | 180.10 | 183.80 | 183.80 | 715,388 |
06 May 2024 | 180.20 | 181.10 | 177.30 | 180.90 | 180.90 | 475,357 |
06 May 2024 | 3 Dividend | |||||
03 May 2024 | 182.20 | 183.80 | 179.60 | 180.10 | 177.10 | 510,093 |
02 May 2024 | 179.20 | 183.00 | 175.50 | 182.00 | 178.97 | 676,045 |
30 Apr 2024 | 181.70 | 184.00 | 179.80 | 180.20 | 177.20 | 327,011 |
29 Apr 2024 | 182.20 | 182.80 | 179.10 | 181.40 | 178.38 | 483,274 |
26 Apr 2024 | 178.90 | 182.20 | 178.80 | 182.00 | 178.97 | 715,627 |
25 Apr 2024 | 178.00 | 182.90 | 174.20 | 179.80 | 176.81 | 678,279 |
24 Apr 2024 | 178.10 | 178.20 | 173.50 | 174.50 | 171.59 | 382,245 |
23 Apr 2024 | 175.30 | 176.50 | 174.40 | 174.80 | 171.89 | 236,101 |
22 Apr 2024 | 174.30 | 175.70 | 173.30 | 174.10 | 171.20 | 273,537 |
19 Apr 2024 | 177.40 | 177.60 | 174.80 | 175.30 | 172.38 | 760,347 |
18 Apr 2024 | 177.10 | 178.40 | 176.40 | 178.40 | 175.43 | 358,930 |
17 Apr 2024 | 176.70 | 178.90 | 175.70 | 178.00 | 175.03 | 300,191 |
16 Apr 2024 | 180.90 | 180.90 | 176.70 | 176.70 | 173.76 | 419,303 |
15 Apr 2024 | 183.90 | 184.00 | 180.90 | 182.00 | 178.97 | 367,513 |
12 Apr 2024 | 179.80 | 184.00 | 179.80 | 184.00 | 180.94 | 510,649 |
11 Apr 2024 | 180.40 | 182.60 | 178.90 | 179.00 | 176.02 | 854,952 |
10 Apr 2024 | 178.60 | 178.60 | 174.60 | 176.30 | 173.36 | 341,043 |
09 Apr 2024 | 178.10 | 181.20 | 178.10 | 178.90 | 175.92 | 323,771 |
08 Apr 2024 | 177.30 | 179.90 | 176.60 | 178.30 | 175.33 | 501,223 |
05 Apr 2024 | 177.50 | 178.10 | 175.10 | 177.20 | 174.25 | 555,068 |
04 Apr 2024 | 180.40 | 181.40 | 177.70 | 178.40 | 175.43 | 522,504 |
03 Apr 2024 | 178.70 | 180.90 | 177.40 | 178.80 | 175.82 | 652,320 |
02 Apr 2024 | 173.10 | 179.10 | 172.50 | 178.10 | 175.13 | 569,227 |
27 Mar 2024 | 171.85 | 173.05 | 171.35 | 172.55 | 169.68 | 320,618 |
26 Mar 2024 | 170.55 | 173.60 | 170.55 | 171.80 | 168.94 | 375,892 |
25 Mar 2024 | 170.05 | 173.95 | 170.05 | 171.60 | 168.74 | 466,466 |
22 Mar 2024 | 168.30 | 171.60 | 167.90 | 169.95 | 167.12 | 335,963 |
21 Mar 2024 | 173.90 | 174.05 | 169.60 | 170.60 | 167.76 | 413,930 |
20 Mar 2024 | 172.40 | 174.30 | 172.30 | 173.40 | 170.51 | 317,885 |
19 Mar 2024 | 172.00 | 174.80 | 171.40 | 172.00 | 169.13 | 380,973 |
18 Mar 2024 | 170.70 | 172.30 | 169.55 | 171.65 | 168.79 | 841,576 |
15 Mar 2024 | 164.05 | 171.40 | 163.70 | 169.85 | 167.02 | 1,071,177 |
14 Mar 2024 | 162.00 | 164.10 | 161.70 | 163.25 | 160.53 | 652,912 |
13 Mar 2024 | 160.10 | 162.50 | 159.80 | 162.45 | 159.74 | 615,541 |
12 Mar 2024 | 159.85 | 160.95 | 159.65 | 160.95 | 158.27 | 513,658 |
11 Mar 2024 | 157.35 | 159.45 | 156.95 | 158.25 | 155.61 | 509,091 |
08 Mar 2024 | 161.40 | 161.60 | 158.40 | 158.70 | 156.06 | 408,083 |
07 Mar 2024 | 159.80 | 160.90 | 158.90 | 160.55 | 157.88 | 498,574 |
06 Mar 2024 | 157.65 | 159.60 | 157.65 | 158.60 | 155.96 | 528,121 |
05 Mar 2024 | 159.45 | 160.45 | 158.00 | 158.00 | 155.37 | 649,683 |
04 Mar 2024 | 159.95 | 160.65 | 158.85 | 159.40 | 156.74 | 489,636 |
01 Mar 2024 | 155.70 | 161.25 | 155.70 | 158.95 | 156.30 | 1,153,211 |
29 Feb 2024 | 150.10 | 156.00 | 149.85 | 154.95 | 152.37 | 1,784,203 |
28 Feb 2024 | 148.00 | 148.00 | 144.00 | 147.20 | 144.75 | 576,417 |
27 Feb 2024 | 146.65 | 148.35 | 144.60 | 146.00 | 143.57 | 575,990 |
26 Feb 2024 | 141.65 | 146.35 | 140.95 | 145.90 | 143.47 | 489,855 |
23 Feb 2024 | 142.25 | 142.90 | 141.00 | 141.65 | 139.29 | 302,569 |
22 Feb 2024 | 139.05 | 142.50 | 139.05 | 141.90 | 139.54 | 352,969 |
21 Feb 2024 | 138.00 | 139.60 | 137.50 | 139.00 | 136.68 | 863,573 |
20 Feb 2024 | 141.80 | 141.80 | 135.70 | 138.00 | 135.70 | 612,798 |
19 Feb 2024 | 140.50 | 142.05 | 140.00 | 141.85 | 139.49 | 133,371 |
16 Feb 2024 | 140.00 | 142.25 | 139.20 | 140.80 | 138.45 | 296,764 |
15 Feb 2024 | 139.90 | 140.25 | 137.05 | 139.20 | 136.88 | 437,067 |
14 Feb 2024 | 139.45 | 140.80 | 139.45 | 140.10 | 137.77 | 224,129 |
13 Feb 2024 | 140.00 | 142.15 | 139.35 | 139.40 | 137.08 | 426,137 |
12 Feb 2024 | 136.25 | 140.40 | 136.25 | 140.40 | 138.06 | 384,627 |
09 Feb 2024 | 136.00 | 137.10 | 135.50 | 136.40 | 134.13 | 324,296 |
08 Feb 2024 | 135.35 | 136.20 | 134.15 | 136.05 | 133.78 | 348,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |