Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 292.00 | 294.50 | 290.90 | 294.00 | 294.00 | 5,841 |
01 May 2024 | 295.01 | 295.01 | 295.01 | 300.80 | 300.80 | 679 |
30 Apr 2024 | 298.70 | 299.10 | 294.90 | 300.80 | 300.80 | 1,351,521 |
29 Apr 2024 | 300.80 | 301.70 | 299.30 | 300.80 | 300.80 | 36,438 |
26 Apr 2024 | 297.05 | 299.80 | 289.40 | 297.05 | 297.05 | 594,329 |
25 Apr 2024 | 295.45 | 297.70 | 290.80 | 292.25 | 292.25 | 201,741 |
25 Apr 2024 | 2.7 Dividend | |||||
24 Apr 2024 | 306.45 | 309.05 | 299.90 | 301.65 | 298.95 | 610,428 |
23 Apr 2024 | 307.85 | 310.34 | 306.30 | 307.85 | 305.09 | 327,632 |
22 Apr 2024 | 306.70 | 308.00 | 304.00 | 304.40 | 301.68 | 422,512 |
19 Apr 2024 | 301.80 | 306.50 | 300.10 | 304.95 | 302.22 | 232,560 |
18 Apr 2024 | 308.05 | 308.30 | 303.40 | 304.70 | 301.97 | 366,219 |
17 Apr 2024 | 305.65 | 309.50 | 304.40 | 309.10 | 306.33 | 276,841 |
16 Apr 2024 | 305.95 | 307.60 | 303.20 | 305.95 | 303.21 | 12,156,071 |
15 Apr 2024 | 306.50 | 314.20 | 301.90 | 309.60 | 306.83 | 10,662,694 |
12 Apr 2024 | 309.95 | 310.90 | 303.40 | 303.70 | 300.98 | 22,319,042 |
11 Apr 2024 | 305.95 | 307.50 | 302.00 | 305.90 | 303.16 | 236,144 |
10 Apr 2024 | 305.25 | 309.20 | 304.70 | 305.30 | 302.57 | 2,186,966 |
09 Apr 2024 | 304.90 | 307.60 | 302.20 | 304.75 | 302.02 | 1,551,367 |
08 Apr 2024 | 307.10 | 307.60 | 303.60 | 307.00 | 304.25 | 3,166,516 |
05 Apr 2024 | 305.95 | 310.90 | 304.49 | 306.30 | 303.56 | 283,300 |
04 Apr 2024 | 306.85 | 310.10 | 306.00 | 309.90 | 307.13 | 478,936 |
03 Apr 2024 | 305.65 | 307.30 | 304.90 | 306.60 | 303.86 | 187,178 |
02 Apr 2024 | 308.70 | 310.50 | 305.40 | 308.45 | 305.69 | 470,572 |
28 Mar 2024 | 309.30 | 311.07 | 307.10 | 309.90 | 307.13 | 204,013 |
27 Mar 2024 | 313.50 | 314.00 | 308.50 | 309.90 | 307.13 | 254,918 |
26 Mar 2024 | 307.45 | 315.00 | 307.33 | 313.90 | 311.09 | 227,225 |
25 Mar 2024 | 313.85 | 313.90 | 300.70 | 313.85 | 311.04 | 233,780 |
22 Mar 2024 | 313.40 | 315.60 | 311.30 | 313.40 | 310.59 | 136,041 |
21 Mar 2024 | 312.80 | 314.80 | 311.20 | 312.80 | 310.00 | 783,119 |
20 Mar 2024 | 305.55 | 309.90 | 305.30 | 308.80 | 306.04 | 1,564,941 |
19 Mar 2024 | 299.65 | 305.63 | 299.90 | 302.80 | 300.09 | 469,874 |
18 Mar 2024 | 307.85 | 309.70 | 299.60 | 301.10 | 298.40 | 1,172,822 |
15 Mar 2024 | 305.35 | 308.80 | 305.30 | 308.50 | 305.74 | 265,738 |
14 Mar 2024 | 308.45 | 309.50 | 305.90 | 308.45 | 305.69 | 685,135 |
13 Mar 2024 | 307.20 | 309.90 | 305.30 | 306.80 | 304.05 | 630,110 |
12 Mar 2024 | 301.50 | 307.70 | 301.00 | 307.65 | 304.90 | 1,175,233 |
11 Mar 2024 | 299.85 | 304.50 | 298.10 | 299.85 | 297.17 | 2,095,032 |
08 Mar 2024 | 298.35 | 303.10 | 298.10 | 302.45 | 299.74 | 647,674 |
07 Mar 2024 | 294.95 | 299.50 | 293.60 | 298.05 | 295.38 | 624,326 |
06 Mar 2024 | 295.80 | 297.20 | 292.20 | 295.60 | 292.95 | 311,620 |
05 Mar 2024 | 294.30 | 297.00 | 293.60 | 294.30 | 291.67 | 395,638 |
04 Mar 2024 | 295.10 | 295.89 | 293.50 | 295.10 | 292.46 | 181,626 |
01 Mar 2024 | 296.60 | 296.50 | 293.50 | 293.50 | 290.87 | 1,320,242 |
29 Feb 2024 | 294.65 | 297.70 | 294.70 | 297.70 | 295.04 | 602,504 |
28 Feb 2024 | 291.75 | 294.30 | 289.80 | 291.75 | 289.14 | 830,544 |
27 Feb 2024 | 293.85 | 294.50 | 290.90 | 293.85 | 291.22 | 1,042,110 |
26 Feb 2024 | 295.05 | 295.30 | 291.70 | 292.10 | 289.49 | 1,236,423 |
23 Feb 2024 | 292.45 | 295.40 | 291.50 | 292.45 | 289.83 | 214,776 |
22 Feb 2024 | 294.35 | 295.70 | 291.10 | 294.20 | 291.57 | 170,832 |
21 Feb 2024 | 293.55 | 293.80 | 290.50 | 293.55 | 290.92 | 413,192 |
20 Feb 2024 | 288.00 | 294.00 | 287.60 | 291.75 | 289.14 | 1,373,654 |
19 Feb 2024 | 285.80 | 289.90 | 284.70 | 288.90 | 286.31 | 640,515 |
16 Feb 2024 | 287.45 | 288.10 | 284.60 | 284.50 | 281.95 | 885,112 |
15 Feb 2024 | 284.95 | 287.31 | 284.20 | 284.80 | 282.25 | 167,432 |
14 Feb 2024 | 281.50 | 284.90 | 281.20 | 282.45 | 279.92 | 255,759 |
13 Feb 2024 | 285.70 | 285.70 | 279.80 | 282.65 | 280.12 | 554,208 |
12 Feb 2024 | 285.45 | 286.90 | 284.60 | 285.80 | 283.24 | 289,895 |
09 Feb 2024 | 286.20 | 286.80 | 283.40 | 283.35 | 280.81 | 1,460,489 |
08 Feb 2024 | 285.85 | 286.90 | 284.70 | 285.85 | 283.29 | 1,394,771 |
07 Feb 2024 | 277.35 | 285.80 | 278.10 | 283.20 | 280.67 | 643,816 |
06 Feb 2024 | 287.60 | 287.74 | 284.70 | 287.25 | 284.68 | 489,599 |
05 Feb 2024 | 286.30 | 286.70 | 284.40 | 286.30 | 283.74 | 1,396,622 |
02 Feb 2024 | 289.45 | 289.70 | 285.50 | 286.40 | 283.84 | 109,342 |
01 Feb 2024 | 284.45 | 287.70 | 282.30 | 287.65 | 285.08 | 181,212 |
31 Jan 2024 | 286.25 | 288.30 | 285.50 | 288.20 | 285.62 | 242,957 |
30 Jan 2024 | 287.45 | 289.00 | 286.50 | 287.45 | 284.88 | 1,570,140 |
29 Jan 2024 | 285.20 | 287.30 | 284.30 | 285.20 | 282.65 | 687,513 |
26 Jan 2024 | 286.75 | 287.30 | 285.30 | 285.70 | 283.14 | 2,207,540 |
25 Jan 2024 | 283.25 | 287.00 | 282.10 | 286.20 | 283.64 | 124,522 |
24 Jan 2024 | 287.95 | 288.10 | 283.00 | 284.70 | 282.15 | 332,787 |
23 Jan 2024 | 290.25 | 292.70 | 284.68 | 287.10 | 284.53 | 183,861 |
22 Jan 2024 | 286.25 | 290.00 | 286.30 | 289.40 | 286.81 | 489,305 |
19 Jan 2024 | 287.60 | 289.00 | 282.50 | 284.50 | 281.95 | 231,870 |
18 Jan 2024 | 281.70 | 284.70 | 280.30 | 281.70 | 279.18 | 588,155 |
17 Jan 2024 | 278.70 | 280.90 | 278.60 | 278.70 | 276.21 | 541,125 |
16 Jan 2024 | 281.10 | 282.60 | 279.70 | 281.10 | 278.58 | 648,643 |
15 Jan 2024 | 283.00 | 285.10 | 280.90 | 282.30 | 279.77 | 148,179 |
12 Jan 2024 | 283.85 | 285.80 | 283.50 | 283.85 | 281.31 | 180,056 |
11 Jan 2024 | 284.45 | 285.40 | 281.00 | 281.30 | 278.78 | 172,959 |
10 Jan 2024 | 282.90 | 283.80 | 281.40 | 282.25 | 279.72 | 161,969 |
09 Jan 2024 | 282.85 | 285.40 | 280.80 | 282.85 | 280.32 | 1,208,448 |
08 Jan 2024 | 279.65 | 283.58 | 278.80 | 282.55 | 280.02 | 648,362 |
05 Jan 2024 | 280.95 | 281.00 | 277.60 | 279.05 | 276.55 | 320,965 |
04 Jan 2024 | 279.05 | 281.22 | 278.60 | 279.05 | 276.55 | 130,522 |
03 Jan 2024 | 286.90 | 288.30 | 277.00 | 278.20 | 275.71 | 1,085,143 |
02 Jan 2024 | 290.65 | 292.50 | 287.00 | 287.55 | 284.98 | 110,240 |
29 Dec 2023 | 289.35 | 291.80 | 289.20 | 289.50 | 286.91 | 43,980 |
28 Dec 2023 | 290.70 | 291.70 | 288.60 | 291.25 | 288.64 | 145,205 |
27 Dec 2023 | 288.80 | 291.90 | 288.80 | 291.70 | 289.09 | 92,353 |
22 Dec 2023 | 287.15 | 289.80 | 286.80 | 287.15 | 284.58 | 54,449 |
21 Dec 2023 | 287.55 | 289.10 | 286.80 | 287.55 | 284.98 | 437,234 |
20 Dec 2023 | 282.70 | 291.00 | 279.60 | 288.70 | 286.12 | 251,132 |
19 Dec 2023 | 283.45 | 285.00 | 282.50 | 283.40 | 280.86 | 331,224 |
18 Dec 2023 | 283.45 | 283.70 | 281.30 | 283.45 | 280.91 | 4,531,876 |
15 Dec 2023 | 282.35 | 287.01 | 282.00 | 285.30 | 282.75 | 541,009 |
14 Dec 2023 | 278.40 | 282.00 | 271.10 | 281.55 | 279.03 | 227,055 |
13 Dec 2023 | 279.05 | 279.10 | 271.90 | 273.30 | 270.85 | 434,879 |
12 Dec 2023 | 278.30 | 279.50 | 277.90 | 278.30 | 275.81 | 66,001 |
11 Dec 2023 | 274.70 | 279.50 | 274.60 | 277.55 | 275.07 | 127,529 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |