Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 267.55 | 269.50 | 265.00 | 267.90 | 267.90 | 15,025 |
17 May 2024 | 266.20 | 268.00 | 262.20 | 267.13 | 267.13 | 30,734 |
16 May 2024 | 264.75 | 268.40 | 261.60 | 265.41 | 265.41 | 269,136 |
15 May 2024 | 262.70 | 267.20 | 259.70 | 263.77 | 263.77 | 1,011,938 |
14 May 2024 | 265.70 | 267.50 | 263.60 | 264.62 | 264.62 | 481,521 |
13 May 2024 | 265.40 | 268.00 | 263.30 | 265.63 | 265.63 | 775,768 |
10 May 2024 | 265.20 | 267.30 | 261.70 | 266.00 | 266.00 | 1,230,491 |
09 May 2024 | 264.20 | 274.90 | 260.60 | 261.74 | 261.74 | 727,514 |
09 May 2024 | 13.8 Dividend | |||||
08 May 2024 | 273.45 | 275.40 | 273.00 | 273.60 | 259.80 | 1,362,457 |
07 May 2024 | 270.80 | 273.20 | 267.50 | 272.60 | 258.85 | 214,309 |
03 May 2024 | 269.55 | 271.10 | 262.80 | 263.45 | 250.16 | 33,259 |
02 May 2024 | 268.90 | 269.20 | 266.70 | 267.60 | 254.10 | 19,220 |
01 May 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 253.15 | 18,937 |
30 Apr 2024 | 267.70 | 269.40 | 261.90 | 266.05 | 252.63 | 1,115,929 |
29 Apr 2024 | 267.20 | 269.60 | 264.30 | 266.74 | 253.28 | 280,775 |
26 Apr 2024 | 265.15 | 266.50 | 262.30 | 264.40 | 251.07 | 244,021 |
25 Apr 2024 | 267.10 | 268.70 | 260.60 | 262.70 | 249.45 | 213,710 |
24 Apr 2024 | 269.30 | 271.80 | 265.20 | 266.91 | 253.44 | 152,707 |
23 Apr 2024 | 268.00 | 270.50 | 265.00 | 270.36 | 256.73 | 307,889 |
22 Apr 2024 | 265.70 | 268.00 | 260.00 | 266.70 | 253.25 | 288,194 |
19 Apr 2024 | 260.40 | 263.90 | 258.70 | 262.27 | 249.04 | 365,013 |
18 Apr 2024 | 261.85 | 263.40 | 259.40 | 262.04 | 248.82 | 482,377 |
17 Apr 2024 | 259.05 | 263.90 | 257.40 | 261.40 | 248.22 | 135,114 |
16 Apr 2024 | 259.45 | 265.60 | 258.40 | 259.88 | 246.77 | 330,249 |
15 Apr 2024 | 264.00 | 265.60 | 260.00 | 263.97 | 250.66 | 282,875 |
12 Apr 2024 | 263.20 | 264.60 | 259.40 | 262.04 | 248.82 | 447,349 |
11 Apr 2024 | 263.30 | 265.00 | 259.10 | 261.84 | 248.64 | 278,217 |
10 Apr 2024 | 265.10 | 269.90 | 261.30 | 263.50 | 250.21 | 797,349 |
09 Apr 2024 | 268.20 | 270.20 | 263.60 | 264.05 | 250.73 | 125,441 |
08 Apr 2024 | 266.70 | 270.50 | 265.30 | 268.06 | 254.54 | 128,628 |
05 Apr 2024 | 269.10 | 270.00 | 266.90 | 268.77 | 255.22 | 223,477 |
04 Apr 2024 | 274.20 | 276.10 | 272.20 | 272.96 | 259.20 | 90,401 |
03 Apr 2024 | 274.60 | 276.50 | 274.00 | 274.37 | 260.53 | 115,390 |
02 Apr 2024 | 278.15 | 280.00 | 272.20 | 274.97 | 261.10 | 176,140 |
28 Mar 2024 | 277.02 | 279.15 | 275.30 | 277.74 | 263.74 | 159,256 |
27 Mar 2024 | 277.08 | 279.00 | 275.30 | 277.50 | 263.50 | 187,061 |
26 Mar 2024 | 275.50 | 278.15 | 273.80 | 277.01 | 263.04 | 332,685 |
25 Mar 2024 | 271.92 | 276.10 | 271.40 | 274.58 | 260.73 | 309,078 |
22 Mar 2024 | 273.45 | 274.95 | 271.50 | 272.34 | 258.60 | 296,285 |
21 Mar 2024 | 271.98 | 273.75 | 269.20 | 272.71 | 258.96 | 321,048 |
20 Mar 2024 | 270.73 | 271.15 | 269.65 | 270.51 | 256.87 | 150,970 |
19 Mar 2024 | 266.35 | 271.25 | 264.60 | 267.75 | 254.25 | 153,004 |
18 Mar 2024 | 265.27 | 268.25 | 264.15 | 266.03 | 252.62 | 885,935 |
15 Mar 2024 | 264.92 | 267.75 | 263.00 | 266.61 | 253.16 | 287,471 |
14 Mar 2024 | 265.73 | 267.65 | 262.25 | 264.60 | 251.25 | 564,839 |
13 Mar 2024 | 263.83 | 266.30 | 262.25 | 265.40 | 252.01 | 162,747 |
12 Mar 2024 | 260.88 | 264.00 | 259.35 | 261.61 | 248.42 | 703,937 |
11 Mar 2024 | 257.55 | 260.40 | 256.45 | 260.25 | 247.12 | 413,864 |
08 Mar 2024 | 257.08 | 259.25 | 254.75 | 257.99 | 244.97 | 216,195 |
07 Mar 2024 | 254.45 | 256.40 | 252.65 | 255.70 | 242.81 | 194,398 |
06 Mar 2024 | 254.18 | 256.00 | 252.65 | 254.61 | 241.77 | 66,503 |
05 Mar 2024 | 252.13 | 254.45 | 250.45 | 253.37 | 240.59 | 37,440 |
04 Mar 2024 | 251.95 | 252.45 | 251.05 | 251.90 | 239.19 | 75,101 |
01 Mar 2024 | 254.48 | 256.20 | 250.70 | 253.05 | 240.28 | 132,979 |
29 Feb 2024 | 249.05 | 253.90 | 247.05 | 250.00 | 237.39 | 603,490 |
28 Feb 2024 | 248.70 | 249.85 | 246.50 | 248.59 | 236.05 | 83,996 |
27 Feb 2024 | 245.43 | 248.05 | 244.00 | 246.46 | 234.02 | 290,297 |
26 Feb 2024 | 247.60 | 248.85 | 245.00 | 246.16 | 233.75 | 809,563 |
23 Feb 2024 | 252.70 | 256.45 | 245.70 | 246.55 | 234.11 | 474,709 |
22 Feb 2024 | 252.60 | 256.00 | 249.15 | 255.07 | 242.21 | 216,010 |
21 Feb 2024 | 249.73 | 251.85 | 247.90 | 250.01 | 237.40 | 367,727 |
20 Feb 2024 | 248.27 | 250.15 | 246.65 | 249.22 | 236.65 | 1,069,120 |
19 Feb 2024 | 247.20 | 248.95 | 245.60 | 248.20 | 235.68 | 135,703 |
16 Feb 2024 | 246.70 | 249.50 | 244.50 | 247.91 | 235.40 | 86,236 |
15 Feb 2024 | 244.60 | 246.50 | 243.05 | 245.50 | 233.11 | 101,738 |
14 Feb 2024 | 245.38 | 247.20 | 244.20 | 245.66 | 233.27 | 581,692 |
13 Feb 2024 | 245.50 | 247.75 | 244.35 | 245.81 | 233.41 | 59,735 |
12 Feb 2024 | 243.50 | 246.25 | 242.05 | 245.29 | 232.92 | 70,849 |
09 Feb 2024 | 243.90 | 245.35 | 241.10 | 242.62 | 230.39 | 147,552 |
08 Feb 2024 | 246.65 | 248.65 | 243.75 | 244.64 | 232.30 | 77,042 |
07 Feb 2024 | 247.63 | 249.35 | 245.10 | 246.96 | 234.50 | 195,281 |
06 Feb 2024 | 246.20 | 248.10 | 243.90 | 247.67 | 235.18 | 132,098 |
05 Feb 2024 | 245.52 | 247.20 | 244.20 | 244.83 | 232.49 | 162,145 |
02 Feb 2024 | 247.05 | 247.55 | 243.75 | 245.13 | 232.76 | 135,988 |
01 Feb 2024 | 246.85 | 249.30 | 244.40 | 245.50 | 233.12 | 30,570 |
31 Jan 2024 | 249.13 | 250.45 | 246.10 | 247.82 | 235.32 | 166,430 |
30 Jan 2024 | 246.63 | 248.25 | 245.05 | 247.36 | 234.88 | 117,210 |
29 Jan 2024 | 248.23 | 249.75 | 245.50 | 246.59 | 234.15 | 128,370 |
26 Jan 2024 | 247.10 | 248.65 | 245.35 | 247.96 | 235.45 | 120,998 |
25 Jan 2024 | 248.98 | 250.80 | 245.30 | 245.64 | 233.25 | 81,786 |
24 Jan 2024 | 243.85 | 248.50 | 242.35 | 248.44 | 235.91 | 185,720 |
23 Jan 2024 | 249.95 | 251.50 | 244.75 | 245.64 | 233.25 | 145,338 |
22 Jan 2024 | 249.07 | 249.86 | 245.65 | 249.76 | 237.16 | 265,627 |
19 Jan 2024 | 244.98 | 249.15 | 243.55 | 246.61 | 234.17 | 297,576 |
18 Jan 2024 | 244.30 | 246.35 | 242.65 | 244.90 | 232.55 | 117,230 |
17 Jan 2024 | 242.23 | 244.90 | 241.15 | 243.65 | 231.36 | 184,029 |
16 Jan 2024 | 242.15 | 243.90 | 239.50 | 242.38 | 230.15 | 167,618 |
15 Jan 2024 | 242.48 | 242.85 | 240.20 | 241.84 | 229.64 | 305,427 |
12 Jan 2024 | 241.23 | 242.80 | 238.20 | 241.64 | 229.46 | 346,983 |
11 Jan 2024 | 243.52 | 245.10 | 239.25 | 241.15 | 228.99 | 104,764 |
10 Jan 2024 | 243.43 | 245.15 | 242.05 | 242.70 | 230.45 | 90,854 |
09 Jan 2024 | 244.98 | 246.55 | 242.00 | 243.55 | 231.27 | 371,047 |
08 Jan 2024 | 243.85 | 244.90 | 242.10 | 243.58 | 231.30 | 617,312 |
05 Jan 2024 | 244.13 | 245.00 | 241.95 | 243.49 | 231.20 | 132,935 |
04 Jan 2024 | 243.10 | 245.50 | 241.05 | 244.68 | 232.34 | 62,707 |
03 Jan 2024 | 246.52 | 248.00 | 241.85 | 242.94 | 230.68 | 191,020 |
02 Jan 2024 | 242.82 | 246.60 | 242.65 | 244.95 | 232.60 | 227,320 |
29 Dec 2023 | 240.85 | 242.55 | 239.20 | 241.90 | 229.70 | 30,997 |
28 Dec 2023 | 242.18 | 242.70 | 240.60 | 241.01 | 228.85 | 57,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |