Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 255.59 | 261.20 | 255.59 | 259.46 | 259.46 | 7,061,500 |
25 Jul 2024 | 255.39 | 258.22 | 252.70 | 253.74 | 253.74 | 8,573,300 |
24 Jul 2024 | 256.07 | 257.20 | 253.13 | 254.17 | 254.17 | 13,065,900 |
23 Jul 2024 | 267.53 | 267.70 | 263.86 | 264.79 | 264.79 | 8,109,200 |
22 Jul 2024 | 267.23 | 268.40 | 265.02 | 267.71 | 267.71 | 5,313,600 |
19 Jul 2024 | 270.32 | 270.95 | 264.31 | 265.46 | 265.46 | 6,839,900 |
18 Jul 2024 | 272.29 | 273.62 | 268.56 | 269.15 | 269.15 | 5,550,800 |
17 Jul 2024 | 268.44 | 272.91 | 268.24 | 272.70 | 272.70 | 5,324,700 |
16 Jul 2024 | 268.52 | 270.21 | 267.37 | 269.25 | 269.25 | 7,869,900 |
15 Jul 2024 | 265.67 | 269.24 | 265.25 | 268.45 | 268.45 | 6,845,200 |
12 Jul 2024 | 264.34 | 267.40 | 263.66 | 265.74 | 265.74 | 6,627,800 |
11 Jul 2024 | 262.13 | 263.63 | 260.76 | 262.55 | 262.55 | 8,803,600 |
10 Jul 2024 | 259.12 | 263.48 | 258.51 | 263.00 | 263.00 | 9,635,500 |
09 Jul 2024 | 267.00 | 267.55 | 263.92 | 265.44 | 265.44 | 6,431,300 |
08 Jul 2024 | 270.25 | 271.44 | 265.97 | 266.40 | 266.40 | 8,561,100 |
05 Jul 2024 | 269.00 | 270.55 | 268.24 | 270.36 | 270.36 | 7,986,400 |
03 Jul 2024 | 269.07 | 269.75 | 268.15 | 268.99 | 268.99 | 5,017,800 |
02 Jul 2024 | 263.24 | 268.23 | 262.40 | 268.23 | 268.23 | 8,697,800 |
01 Jul 2024 | 263.79 | 265.77 | 261.30 | 263.24 | 263.24 | 7,955,800 |
28 Jun 2024 | 267.20 | 268.60 | 261.25 | 262.47 | 262.47 | 13,957,300 |
27 Jun 2024 | 268.51 | 270.59 | 266.50 | 266.59 | 266.59 | 10,529,100 |
26 Jun 2024 | 272.91 | 274.46 | 271.75 | 273.60 | 273.60 | 12,172,000 |
25 Jun 2024 | 276.85 | 277.93 | 273.53 | 273.53 | 273.53 | 19,897,700 |
24 Jun 2024 | 275.32 | 280.39 | 275.27 | 276.30 | 276.30 | 24,149,600 |
21 Jun 2024 | 277.17 | 277.54 | 274.58 | 275.22 | 275.22 | 14,790,200 |
20 Jun 2024 | 273.19 | 278.04 | 273.10 | 276.82 | 276.82 | 10,164,400 |
18 Jun 2024 | 271.30 | 273.90 | 271.30 | 273.62 | 273.62 | 6,707,500 |
17 Jun 2024 | 269.00 | 271.83 | 269.00 | 271.17 | 271.17 | 9,258,200 |
14 Jun 2024 | 270.10 | 271.55 | 269.27 | 270.66 | 270.66 | 8,537,300 |
13 Jun 2024 | 270.32 | 271.86 | 269.32 | 271.19 | 271.19 | 7,361,200 |
12 Jun 2024 | 276.77 | 277.60 | 269.90 | 270.32 | 270.32 | 7,536,600 |
11 Jun 2024 | 274.54 | 274.86 | 272.22 | 274.67 | 274.67 | 6,244,600 |
10 Jun 2024 | 278.14 | 278.56 | 273.38 | 275.04 | 275.04 | 5,213,800 |
07 Jun 2024 | 277.71 | 280.33 | 276.86 | 278.67 | 278.67 | 4,515,600 |
06 Jun 2024 | 274.80 | 277.15 | 274.08 | 277.04 | 277.04 | 4,862,400 |
05 Jun 2024 | 273.53 | 274.93 | 272.02 | 274.50 | 274.50 | 5,368,700 |
04 Jun 2024 | 269.63 | 272.99 | 269.31 | 272.42 | 272.42 | 4,188,500 |
03 Jun 2024 | 273.09 | 273.13 | 268.06 | 270.38 | 270.38 | 4,838,800 |
31 May 2024 | 271.44 | 272.76 | 269.01 | 272.46 | 272.46 | 8,910,000 |
30 May 2024 | 268.70 | 271.64 | 268.31 | 271.30 | 271.30 | 4,903,100 |
29 May 2024 | 269.00 | 271.14 | 268.26 | 268.86 | 268.86 | 5,469,700 |
28 May 2024 | 274.23 | 274.46 | 270.23 | 270.98 | 270.98 | 6,212,100 |
24 May 2024 | 275.01 | 275.24 | 273.35 | 274.49 | 274.49 | 4,339,700 |
23 May 2024 | 275.24 | 277.44 | 273.03 | 274.23 | 274.23 | 6,115,900 |
22 May 2024 | 275.53 | 278.08 | 275.12 | 275.58 | 275.58 | 4,202,500 |
21 May 2024 | 278.00 | 278.43 | 274.88 | 275.95 | 275.95 | 6,578,200 |
20 May 2024 | 279.22 | 280.27 | 278.18 | 278.54 | 278.54 | 5,460,900 |
17 May 2024 | 280.05 | 280.91 | 278.10 | 280.10 | 280.10 | 6,177,800 |
16 May 2024 | 281.74 | 282.38 | 279.26 | 279.84 | 279.84 | 10,341,500 |
16 May 2024 | 0.52 Dividend | |||||
15 May 2024 | 277.15 | 281.73 | 277.07 | 281.50 | 280.98 | 21,288,400 |
14 May 2024 | 279.44 | 279.99 | 274.27 | 277.74 | 277.23 | 18,526,100 |
13 May 2024 | 281.46 | 282.15 | 279.10 | 279.39 | 278.87 | 10,528,400 |
10 May 2024 | 279.55 | 281.03 | 279.24 | 280.74 | 280.22 | 8,986,400 |
09 May 2024 | 276.80 | 278.79 | 276.40 | 278.54 | 278.03 | 8,948,800 |
08 May 2024 | 277.80 | 278.55 | 274.92 | 277.19 | 276.68 | 9,029,700 |
07 May 2024 | 273.72 | 277.88 | 272.83 | 276.46 | 275.95 | 6,377,100 |
06 May 2024 | 269.65 | 272.78 | 269.57 | 272.67 | 272.17 | 3,958,700 |
03 May 2024 | 269.00 | 269.45 | 266.50 | 268.49 | 267.99 | 3,862,000 |
02 May 2024 | 269.35 | 269.47 | 266.65 | 267.61 | 267.12 | 5,061,700 |
01 May 2024 | 268.15 | 270.91 | 266.71 | 267.32 | 266.83 | 6,119,900 |
30 Apr 2024 | 270.53 | 272.08 | 268.58 | 268.61 | 268.11 | 6,376,400 |
29 Apr 2024 | 272.32 | 274.47 | 271.09 | 271.84 | 271.34 | 4,128,600 |
26 Apr 2024 | 275.01 | 276.77 | 273.83 | 274.52 | 274.01 | 6,840,600 |
25 Apr 2024 | 272.97 | 276.22 | 270.49 | 275.16 | 274.65 | 8,064,600 |
24 Apr 2024 | 282.57 | 283.00 | 274.49 | 275.02 | 274.51 | 8,807,200 |
23 Apr 2024 | 274.01 | 274.89 | 272.71 | 274.11 | 273.60 | 6,438,000 |
22 Apr 2024 | 270.95 | 273.76 | 269.36 | 272.33 | 271.83 | 6,463,700 |
19 Apr 2024 | 271.47 | 272.00 | 268.29 | 269.78 | 269.28 | 7,826,200 |
18 Apr 2024 | 272.57 | 273.15 | 269.86 | 271.37 | 270.87 | 8,231,800 |
17 Apr 2024 | 273.30 | 274.00 | 271.50 | 272.69 | 272.19 | 5,940,900 |
16 Apr 2024 | 270.54 | 274.13 | 270.17 | 271.35 | 270.85 | 8,237,100 |
15 Apr 2024 | 277.89 | 277.91 | 270.34 | 271.28 | 270.78 | 10,267,500 |
12 Apr 2024 | 275.55 | 277.00 | 274.06 | 275.96 | 275.45 | 9,037,900 |
11 Apr 2024 | 274.00 | 276.48 | 272.18 | 275.68 | 275.17 | 8,102,300 |
10 Apr 2024 | 275.42 | 276.82 | 274.12 | 274.48 | 273.97 | 5,276,000 |
09 Apr 2024 | 277.63 | 278.00 | 273.32 | 276.72 | 276.21 | 7,314,300 |
08 Apr 2024 | 276.25 | 277.98 | 275.15 | 277.76 | 277.25 | 5,542,400 |
05 Apr 2024 | 276.10 | 277.96 | 275.03 | 277.14 | 276.63 | 4,388,100 |
04 Apr 2024 | 278.36 | 279.08 | 273.56 | 274.00 | 273.49 | 4,018,600 |
03 Apr 2024 | 280.48 | 280.48 | 276.56 | 276.96 | 276.45 | 4,536,600 |
02 Apr 2024 | 278.00 | 279.33 | 276.98 | 278.44 | 277.93 | 6,912,300 |
01 Apr 2024 | 280.36 | 280.89 | 276.79 | 278.28 | 277.77 | 5,084,000 |
28 Mar 2024 | 278.49 | 279.80 | 277.12 | 279.08 | 278.56 | 5,844,400 |
27 Mar 2024 | 280.25 | 281.25 | 276.98 | 279.02 | 278.50 | 5,190,700 |
26 Mar 2024 | 284.13 | 284.13 | 278.41 | 280.60 | 280.08 | 8,752,400 |
25 Mar 2024 | 283.01 | 283.50 | 280.04 | 281.21 | 280.69 | 8,519,200 |
22 Mar 2024 | 290.00 | 290.49 | 282.89 | 283.26 | 282.74 | 8,743,000 |
21 Mar 2024 | 289.97 | 290.96 | 287.90 | 290.37 | 289.83 | 5,057,600 |
20 Mar 2024 | 287.64 | 289.87 | 286.72 | 289.28 | 288.75 | 6,105,000 |
19 Mar 2024 | 286.66 | 288.06 | 285.25 | 287.35 | 286.82 | 6,595,200 |
18 Mar 2024 | 283.87 | 286.23 | 283.25 | 285.05 | 284.52 | 4,095,600 |
15 Mar 2024 | 283.55 | 285.63 | 282.64 | 283.04 | 282.52 | 9,845,000 |
14 Mar 2024 | 288.96 | 289.04 | 284.55 | 286.41 | 285.88 | 5,484,500 |
13 Mar 2024 | 284.66 | 286.10 | 283.82 | 285.14 | 284.61 | 5,783,800 |
12 Mar 2024 | 281.31 | 284.48 | 280.29 | 283.92 | 283.40 | 7,988,700 |
11 Mar 2024 | 279.45 | 280.77 | 277.99 | 280.56 | 280.04 | 4,614,000 |
08 Mar 2024 | 279.00 | 281.67 | 278.83 | 280.04 | 279.52 | 3,928,800 |
07 Mar 2024 | 280.88 | 281.17 | 276.16 | 278.26 | 277.75 | 5,668,500 |
06 Mar 2024 | 280.00 | 282.00 | 279.31 | 280.43 | 279.91 | 4,535,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |