Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 205.76 | 211.70 | 206.03 | 208.60 | 208.60 | 11,835,629 |
30 Apr 2024 | 205.76 | 205.76 | 202.00 | 202.60 | 202.60 | 21,433,024 |
30 Apr 2024 | 5.028 Dividend | |||||
29 Apr 2024 | 200.57 | 213.50 | 200.00 | 209.63 | 204.60 | 43,863,035 |
26 Apr 2024 | 192.01 | 198.88 | 192.01 | 198.48 | 193.72 | 22,488,071 |
25 Apr 2024 | 188.57 | 194.35 | 187.89 | 193.20 | 188.57 | 16,418,323 |
24 Apr 2024 | 192.00 | 192.40 | 186.40 | 189.60 | 185.05 | 15,154,279 |
23 Apr 2024 | 191.13 | 192.50 | 187.88 | 189.93 | 185.37 | 11,113,796 |
22 Apr 2024 | 192.80 | 194.89 | 190.57 | 190.60 | 186.03 | 15,098,743 |
19 Apr 2024 | 193.06 | 194.46 | 189.51 | 190.80 | 186.22 | 18,491,472 |
18 Apr 2024 | 193.97 | 197.45 | 191.39 | 195.56 | 190.87 | 19,539,576 |
17 Apr 2024 | 195.35 | 196.93 | 193.02 | 195.99 | 191.29 | 21,619,164 |
16 Apr 2024 | 199.00 | 199.30 | 194.92 | 197.15 | 192.42 | 27,623,120 |
15 Apr 2024 | 193.85 | 197.14 | 191.86 | 197.14 | 192.41 | 30,548,250 |
12 Apr 2024 | 191.00 | 191.98 | 188.01 | 188.39 | 183.87 | 16,625,645 |
11 Apr 2024 | 190.81 | 194.30 | 187.00 | 192.60 | 187.98 | 19,295,444 |
10 Apr 2024 | 194.11 | 195.00 | 191.53 | 192.74 | 188.12 | 17,961,495 |
09 Apr 2024 | 194.00 | 196.50 | 193.71 | 196.00 | 191.30 | 14,570,001 |
08 Apr 2024 | 197.65 | 199.90 | 194.60 | 194.60 | 189.93 | 18,957,556 |
03 Apr 2024 | 198.94 | 198.95 | 194.60 | 197.65 | 192.91 | 23,489,041 |
02 Apr 2024 | 198.10 | 201.57 | 196.50 | 199.70 | 194.91 | 24,038,110 |
01 Apr 2024 | 194.00 | 199.83 | 193.40 | 197.84 | 193.09 | 27,513,187 |
29 Mar 2024 | 190.30 | 195.00 | 190.00 | 190.16 | 185.60 | 11,091,250 |
28 Mar 2024 | 188.07 | 191.70 | 186.60 | 188.78 | 184.25 | 20,036,725 |
27 Mar 2024 | 191.74 | 191.75 | 188.00 | 188.00 | 183.49 | 20,645,704 |
26 Mar 2024 | 185.70 | 193.13 | 185.69 | 191.80 | 187.20 | 30,247,308 |
25 Mar 2024 | 185.57 | 188.20 | 184.48 | 184.80 | 180.37 | 16,413,365 |
22 Mar 2024 | 189.09 | 189.91 | 184.99 | 186.51 | 182.04 | 19,103,367 |
21 Mar 2024 | 189.51 | 191.88 | 189.08 | 189.08 | 184.54 | 18,756,720 |
20 Mar 2024 | 185.51 | 191.24 | 185.51 | 189.48 | 184.94 | 21,031,584 |
19 Mar 2024 | 190.49 | 192.30 | 186.60 | 187.25 | 182.76 | 26,957,576 |
18 Mar 2024 | 190.04 | 193.76 | 188.95 | 190.96 | 186.38 | 48,305,173 |
15 Mar 2024 | 183.63 | 183.90 | 176.85 | 181.00 | 176.66 | 35,483,644 |
14 Mar 2024 | 184.89 | 187.96 | 182.96 | 183.81 | 179.40 | 30,535,646 |
13 Mar 2024 | 187.00 | 187.69 | 183.30 | 185.18 | 180.74 | 34,795,798 |
12 Mar 2024 | 183.34 | 186.43 | 180.00 | 185.84 | 181.38 | 62,164,900 |
11 Mar 2024 | 165.00 | 181.65 | 164.10 | 180.85 | 176.51 | 76,335,047 |
08 Mar 2024 | 159.13 | 160.80 | 156.65 | 158.00 | 154.21 | 20,217,023 |
07 Mar 2024 | 163.00 | 164.17 | 159.48 | 160.15 | 156.31 | 22,145,021 |
06 Mar 2024 | 162.58 | 166.90 | 161.70 | 163.64 | 159.72 | 18,718,009 |
05 Mar 2024 | 162.10 | 165.20 | 160.00 | 164.65 | 160.70 | 27,549,599 |
04 Mar 2024 | 165.00 | 167.86 | 162.77 | 163.90 | 159.97 | 26,808,577 |
01 Mar 2024 | 163.53 | 165.56 | 162.40 | 164.55 | 160.60 | 28,101,336 |
29 Feb 2024 | 156.10 | 163.77 | 155.66 | 163.51 | 159.59 | 39,167,504 |
28 Feb 2024 | 158.18 | 163.30 | 157.01 | 157.01 | 153.24 | 40,091,711 |
27 Feb 2024 | 155.08 | 157.85 | 154.54 | 157.83 | 154.04 | 29,040,075 |
26 Feb 2024 | 159.23 | 159.99 | 154.70 | 156.00 | 152.26 | 36,066,425 |
23 Feb 2024 | 161.97 | 162.00 | 159.06 | 160.50 | 156.65 | 21,017,639 |
22 Feb 2024 | 161.33 | 161.33 | 158.88 | 160.35 | 156.50 | 20,955,947 |
21 Feb 2024 | 157.38 | 163.30 | 156.34 | 161.20 | 157.33 | 25,782,663 |
20 Feb 2024 | 161.88 | 161.88 | 156.07 | 158.33 | 154.53 | 22,194,791 |
19 Feb 2024 | 164.96 | 164.96 | 159.09 | 160.09 | 156.25 | 27,092,476 |
08 Feb 2024 | 159.50 | 165.00 | 158.88 | 162.84 | 158.93 | 30,901,156 |
07 Feb 2024 | 158.00 | 159.79 | 156.00 | 159.60 | 155.77 | 36,607,040 |
06 Feb 2024 | 151.19 | 159.26 | 150.82 | 158.33 | 154.53 | 43,745,926 |
05 Feb 2024 | 142.61 | 154.50 | 142.30 | 151.94 | 148.30 | 47,132,613 |
02 Feb 2024 | 148.00 | 149.00 | 143.37 | 146.00 | 142.50 | 30,706,037 |
01 Feb 2024 | 151.58 | 152.52 | 148.58 | 149.02 | 145.45 | 27,968,844 |
31 Jan 2024 | 145.00 | 152.96 | 144.00 | 151.59 | 147.95 | 59,522,108 |
30 Jan 2024 | 145.50 | 147.44 | 140.40 | 140.75 | 137.37 | 32,727,425 |
29 Jan 2024 | 149.44 | 150.78 | 147.02 | 147.02 | 143.49 | 21,767,500 |
26 Jan 2024 | 152.50 | 154.48 | 150.00 | 150.00 | 146.40 | 27,181,270 |
25 Jan 2024 | 152.00 | 155.10 | 149.71 | 155.00 | 151.28 | 29,479,609 |
24 Jan 2024 | 154.50 | 154.99 | 149.51 | 153.48 | 149.80 | 24,870,983 |
23 Jan 2024 | 155.00 | 158.80 | 153.19 | 153.91 | 150.22 | 32,305,895 |
22 Jan 2024 | 153.50 | 159.95 | 150.65 | 155.66 | 151.93 | 40,488,810 |
19 Jan 2024 | 153.80 | 157.89 | 153.40 | 154.90 | 151.18 | 26,594,908 |
18 Jan 2024 | 150.10 | 155.20 | 150.01 | 154.61 | 150.90 | 30,778,779 |
17 Jan 2024 | 156.86 | 156.86 | 151.75 | 152.24 | 148.59 | 21,761,525 |
16 Jan 2024 | 151.66 | 157.25 | 150.56 | 156.95 | 153.19 | 28,469,270 |
15 Jan 2024 | 153.50 | 153.70 | 149.35 | 151.70 | 148.06 | 17,272,193 |
12 Jan 2024 | 154.00 | 157.33 | 152.20 | 154.63 | 150.92 | 25,462,228 |
11 Jan 2024 | 150.66 | 157.77 | 148.51 | 154.82 | 151.11 | 32,801,802 |
10 Jan 2024 | 146.94 | 153.11 | 146.55 | 150.66 | 147.05 | 23,211,960 |
09 Jan 2024 | 149.96 | 151.37 | 145.75 | 148.70 | 145.13 | 23,391,625 |
08 Jan 2024 | 150.20 | 153.39 | 149.08 | 150.00 | 146.40 | 19,385,405 |
05 Jan 2024 | 150.99 | 154.73 | 149.49 | 150.90 | 147.28 | 21,035,318 |
04 Jan 2024 | 155.50 | 155.72 | 149.77 | 151.20 | 147.57 | 27,241,762 |
03 Jan 2024 | 156.10 | 157.28 | 154.40 | 155.80 | 152.06 | 19,757,581 |
02 Jan 2024 | 162.22 | 162.53 | 156.62 | 156.83 | 153.07 | 21,403,268 |
29 Dec 2023 | 163.98 | 165.00 | 162.00 | 163.26 | 159.34 | 22,683,782 |
28 Dec 2023 | 154.22 | 163.16 | 153.57 | 162.99 | 159.08 | 37,850,179 |
27 Dec 2023 | 157.53 | 158.00 | 153.87 | 154.33 | 150.63 | 17,356,460 |
26 Dec 2023 | 156.97 | 157.50 | 154.74 | 156.13 | 152.39 | 12,767,252 |
25 Dec 2023 | 155.50 | 157.88 | 154.80 | 157.54 | 153.76 | 13,005,608 |
22 Dec 2023 | 153.50 | 158.41 | 152.20 | 156.29 | 152.54 | 28,032,127 |
21 Dec 2023 | 147.57 | 155.33 | 147.57 | 154.39 | 150.69 | 42,131,501 |
20 Dec 2023 | 149.20 | 151.20 | 148.32 | 148.45 | 144.89 | 21,249,368 |
19 Dec 2023 | 146.31 | 149.98 | 146.27 | 149.00 | 145.43 | 25,185,181 |
18 Dec 2023 | 153.11 | 153.69 | 146.28 | 146.97 | 143.44 | 42,912,920 |
15 Dec 2023 | 157.20 | 158.68 | 154.60 | 155.00 | 151.28 | 20,204,635 |
14 Dec 2023 | 160.88 | 161.49 | 156.44 | 156.63 | 152.87 | 22,751,400 |
13 Dec 2023 | 162.55 | 163.59 | 158.71 | 159.35 | 155.53 | 25,259,399 |
12 Dec 2023 | 164.00 | 165.22 | 162.98 | 163.63 | 159.71 | 14,733,877 |
11 Dec 2023 | 162.01 | 165.69 | 160.16 | 165.35 | 161.38 | 21,489,569 |
08 Dec 2023 | 165.00 | 166.33 | 163.12 | 163.59 | 159.67 | 24,502,047 |
07 Dec 2023 | 162.00 | 166.36 | 161.60 | 164.49 | 160.54 | 26,908,427 |
06 Dec 2023 | 158.65 | 166.86 | 158.22 | 162.88 | 158.97 | 36,769,276 |
05 Dec 2023 | 160.15 | 162.37 | 158.65 | 158.81 | 155.00 | 24,807,739 |
04 Dec 2023 | 163.50 | 164.44 | 161.24 | 161.65 | 157.77 | 23,930,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |