Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 209.00 | 216.50 | 209.00 | 214.50 | 214.50 | 196,332 |
04 Jun 2024 | 213.00 | 215.50 | 210.00 | 211.00 | 211.00 | 365,248 |
03 Jun 2024 | 214.00 | 221.50 | 214.00 | 214.00 | 214.00 | 495,625 |
31 May 2024 | 216.00 | 218.00 | 214.00 | 217.00 | 217.00 | 617,654 |
30 May 2024 | 208.00 | 217.00 | 208.00 | 216.00 | 216.00 | 341,023 |
30 May 2024 | 1.66 Dividend | |||||
29 May 2024 | 215.00 | 221.50 | 208.50 | 210.00 | 208.34 | 311,392 |
28 May 2024 | 209.00 | 220.00 | 209.00 | 216.50 | 214.79 | 383,811 |
24 May 2024 | 207.00 | 213.50 | 207.00 | 213.00 | 211.32 | 233,588 |
23 May 2024 | 207.00 | 213.50 | 207.00 | 211.00 | 209.33 | 203,097 |
22 May 2024 | 210.00 | 214.50 | 210.00 | 212.00 | 210.32 | 304,489 |
21 May 2024 | 213.00 | 214.83 | 210.00 | 213.00 | 211.32 | 413,651 |
20 May 2024 | 205.00 | 215.25 | 205.00 | 213.00 | 211.32 | 286,001 |
17 May 2024 | 210.00 | 218.16 | 207.00 | 210.50 | 208.84 | 1,110,630 |
16 May 2024 | 213.00 | 216.50 | 213.00 | 216.50 | 214.79 | 425,198 |
15 May 2024 | 205.00 | 216.00 | 205.00 | 214.50 | 212.80 | 291,512 |
14 May 2024 | 200.00 | 214.00 | 200.00 | 211.50 | 209.83 | 518,823 |
13 May 2024 | 200.00 | 209.00 | 200.00 | 207.50 | 205.86 | 234,956 |
10 May 2024 | 200.00 | 207.50 | 200.00 | 203.50 | 201.89 | 388,249 |
09 May 2024 | 194.00 | 205.50 | 194.00 | 202.50 | 200.90 | 293,327 |
08 May 2024 | 191.20 | 200.00 | 190.60 | 198.60 | 197.03 | 234,922 |
07 May 2024 | 190.00 | 196.60 | 190.00 | 194.80 | 193.26 | 2,019,880 |
03 May 2024 | 192.40 | 196.00 | 189.17 | 195.40 | 193.86 | 342,131 |
02 May 2024 | 195.00 | 195.40 | 192.00 | 193.00 | 191.47 | 286,876 |
01 May 2024 | 191.40 | 195.80 | 189.60 | 194.20 | 192.66 | 442,657 |
30 Apr 2024 | 189.80 | 190.60 | 187.80 | 189.40 | 187.90 | 711,676 |
29 Apr 2024 | 187.60 | 190.00 | 185.20 | 189.00 | 187.51 | 193,420 |
26 Apr 2024 | 187.40 | 189.20 | 185.05 | 185.80 | 184.33 | 272,263 |
25 Apr 2024 | 189.60 | 192.12 | 184.32 | 186.60 | 185.12 | 600,273 |
24 Apr 2024 | 190.20 | 192.66 | 189.32 | 192.20 | 190.68 | 4,685,146 |
23 Apr 2024 | 189.20 | 192.25 | 187.40 | 190.40 | 188.89 | 284,402 |
22 Apr 2024 | 185.00 | 190.60 | 180.20 | 187.60 | 186.12 | 427,467 |
19 Apr 2024 | 183.00 | 186.80 | 182.00 | 183.60 | 182.15 | 218,849 |
18 Apr 2024 | 187.40 | 187.40 | 180.60 | 184.40 | 182.94 | 344,397 |
17 Apr 2024 | 182.80 | 186.00 | 180.88 | 184.00 | 182.55 | 1,243,157 |
16 Apr 2024 | 179.20 | 183.80 | 179.20 | 182.00 | 180.56 | 580,140 |
15 Apr 2024 | 177.80 | 184.00 | 176.60 | 183.40 | 181.95 | 609,232 |
12 Apr 2024 | 184.60 | 185.60 | 178.40 | 179.20 | 177.78 | 270,847 |
11 Apr 2024 | 177.80 | 183.00 | 177.80 | 182.60 | 181.16 | 298,813 |
10 Apr 2024 | 180.20 | 184.20 | 179.59 | 183.00 | 181.55 | 456,524 |
09 Apr 2024 | 180.00 | 181.60 | 178.00 | 180.00 | 178.58 | 743,739 |
08 Apr 2024 | 182.40 | 189.20 | 179.20 | 180.00 | 178.58 | 650,227 |
05 Apr 2024 | 183.80 | 184.40 | 180.40 | 181.40 | 179.97 | 394,214 |
04 Apr 2024 | 182.00 | 186.40 | 182.87 | 184.60 | 183.14 | 347,185 |
03 Apr 2024 | 185.00 | 191.60 | 184.40 | 186.20 | 184.73 | 556,901 |
02 Apr 2024 | 199.20 | 199.20 | 187.00 | 187.40 | 185.92 | 467,813 |
28 Mar 2024 | 190.20 | 197.81 | 189.20 | 196.00 | 194.45 | 756,856 |
27 Mar 2024 | 187.00 | 191.60 | 182.40 | 190.00 | 188.50 | 2,466,699 |
26 Mar 2024 | 186.60 | 187.00 | 183.20 | 185.80 | 184.33 | 787,995 |
25 Mar 2024 | 192.00 | 192.00 | 184.80 | 186.00 | 184.53 | 339,078 |
22 Mar 2024 | 190.60 | 191.78 | 185.00 | 186.60 | 185.12 | 1,234,045 |
21 Mar 2024 | 192.20 | 192.90 | 187.20 | 189.20 | 187.70 | 617,562 |
20 Mar 2024 | 194.40 | 194.80 | 188.20 | 189.20 | 187.70 | 493,824 |
19 Mar 2024 | 190.00 | 196.20 | 181.60 | 193.00 | 191.47 | 5,381,556 |
18 Mar 2024 | 187.40 | 193.20 | 181.00 | 187.20 | 185.72 | 942,530 |
15 Mar 2024 | 206.00 | 206.00 | 186.00 | 186.00 | 184.53 | 1,435,889 |
14 Mar 2024 | 212.50 | 215.94 | 205.00 | 205.00 | 203.38 | 419,518 |
13 Mar 2024 | 214.00 | 220.00 | 212.00 | 212.00 | 210.32 | 890,686 |
12 Mar 2024 | 209.50 | 213.40 | 203.00 | 210.50 | 208.84 | 225,328 |
11 Mar 2024 | 217.00 | 217.33 | 209.50 | 212.00 | 210.32 | 212,584 |
08 Mar 2024 | 216.00 | 218.50 | 212.50 | 216.00 | 214.29 | 240,557 |
07 Mar 2024 | 216.00 | 219.50 | 212.80 | 218.00 | 216.28 | 262,091 |
06 Mar 2024 | 210.00 | 216.00 | 209.50 | 214.50 | 212.80 | 208,525 |
05 Mar 2024 | 204.00 | 209.50 | 203.00 | 208.50 | 206.85 | 413,003 |
04 Mar 2024 | 209.50 | 209.50 | 206.01 | 206.50 | 204.87 | 945,113 |
01 Mar 2024 | 206.50 | 212.00 | 206.00 | 207.50 | 205.86 | 591,969 |
29 Feb 2024 | 207.00 | 210.00 | 205.50 | 210.00 | 208.34 | 350,674 |
28 Feb 2024 | 206.00 | 207.90 | 203.50 | 205.50 | 203.88 | 133,301 |
27 Feb 2024 | 209.00 | 213.16 | 207.00 | 209.00 | 207.35 | 145,787 |
26 Feb 2024 | 206.50 | 215.95 | 205.50 | 209.50 | 207.84 | 286,337 |
23 Feb 2024 | 211.50 | 216.50 | 206.50 | 209.00 | 207.35 | 148,252 |
22 Feb 2024 | 209.50 | 215.00 | 206.00 | 210.50 | 208.84 | 409,839 |
21 Feb 2024 | 210.00 | 212.00 | 206.93 | 209.50 | 207.84 | 198,006 |
20 Feb 2024 | 208.50 | 212.00 | 208.00 | 209.00 | 207.35 | 223,890 |
19 Feb 2024 | 207.50 | 211.50 | 207.25 | 210.50 | 208.84 | 234,742 |
16 Feb 2024 | 208.50 | 211.50 | 202.50 | 209.50 | 207.84 | 130,376 |
15 Feb 2024 | 209.00 | 209.50 | 203.50 | 206.50 | 204.87 | 300,639 |
14 Feb 2024 | 198.20 | 207.50 | 198.00 | 207.00 | 205.36 | 126,914 |
13 Feb 2024 | 209.00 | 212.50 | 200.00 | 203.50 | 201.89 | 162,445 |
12 Feb 2024 | 207.00 | 214.50 | 206.00 | 209.50 | 207.84 | 345,708 |
09 Feb 2024 | 211.00 | 214.00 | 208.00 | 209.00 | 207.35 | 381,944 |
08 Feb 2024 | 202.50 | 213.00 | 201.00 | 211.00 | 209.33 | 421,020 |
07 Feb 2024 | 208.00 | 211.79 | 203.00 | 205.00 | 203.38 | 777,377 |
06 Feb 2024 | 203.00 | 212.00 | 200.00 | 210.50 | 208.84 | 209,801 |
05 Feb 2024 | 211.50 | 213.88 | 204.50 | 205.50 | 203.88 | 663,348 |
02 Feb 2024 | 210.00 | 216.50 | 210.00 | 212.50 | 210.82 | 172,921 |
01 Feb 2024 | 207.50 | 212.50 | 207.50 | 210.50 | 208.84 | 170,235 |
31 Jan 2024 | 208.00 | 211.00 | 207.00 | 209.50 | 207.84 | 202,886 |
30 Jan 2024 | 205.50 | 211.50 | 205.50 | 208.50 | 206.85 | 153,976 |
29 Jan 2024 | 212.00 | 215.16 | 203.50 | 208.50 | 206.85 | 211,653 |
26 Jan 2024 | 206.00 | 213.50 | 205.00 | 211.50 | 209.83 | 402,034 |
25 Jan 2024 | 207.00 | 211.63 | 204.00 | 206.00 | 204.37 | 254,978 |
24 Jan 2024 | 206.50 | 211.00 | 204.50 | 206.00 | 204.37 | 209,629 |
23 Jan 2024 | 206.00 | 215.00 | 205.00 | 208.50 | 206.85 | 226,935 |
22 Jan 2024 | 206.00 | 211.00 | 204.50 | 206.50 | 204.87 | 232,038 |
19 Jan 2024 | 206.00 | 213.50 | 202.50 | 207.00 | 205.36 | 288,352 |
18 Jan 2024 | 208.00 | 211.00 | 203.98 | 209.50 | 207.84 | 274,781 |
17 Jan 2024 | 213.50 | 213.50 | 202.50 | 209.00 | 207.35 | 145,103 |
16 Jan 2024 | 206.50 | 212.00 | 206.50 | 211.00 | 209.33 | 168,554 |
15 Jan 2024 | 214.00 | 217.00 | 206.00 | 211.50 | 209.83 | 280,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |