Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 223.00 | 223.50 | 219.59 | 222.50 | 222.50 | 2,173,890 |
13 Jun 2024 | 226.50 | 226.60 | 222.33 | 222.39 | 222.39 | 1,834,046 |
12 Jun 2024 | 229.56 | 230.57 | 226.50 | 226.50 | 226.50 | 1,392,659 |
11 Jun 2024 | 226.02 | 232.60 | 224.00 | 228.97 | 228.97 | 2,379,154 |
07 Jun 2024 | 230.49 | 231.88 | 226.18 | 226.28 | 226.28 | 1,349,205 |
07 Jun 2024 | 2.32 Dividend | |||||
06 Jun 2024 | 232.23 | 233.30 | 230.58 | 230.99 | 228.67 | 1,276,794 |
05 Jun 2024 | 231.85 | 233.30 | 230.34 | 232.08 | 229.75 | 1,068,401 |
04 Jun 2024 | 228.47 | 232.65 | 227.70 | 231.89 | 229.56 | 1,495,900 |
03 Jun 2024 | 226.78 | 230.16 | 226.33 | 228.47 | 226.18 | 1,437,859 |
31 May 2024 | 226.15 | 227.99 | 226.00 | 227.00 | 224.72 | 1,207,542 |
30 May 2024 | 228.95 | 229.80 | 225.10 | 226.15 | 223.88 | 1,571,274 |
29 May 2024 | 228.45 | 230.59 | 228.13 | 228.80 | 226.50 | 947,538 |
28 May 2024 | 231.40 | 231.80 | 227.30 | 228.61 | 226.31 | 1,352,704 |
27 May 2024 | 230.71 | 232.37 | 228.32 | 231.39 | 229.07 | 1,556,798 |
24 May 2024 | 232.42 | 233.24 | 230.27 | 230.30 | 227.99 | 1,161,800 |
23 May 2024 | 233.55 | 234.55 | 231.88 | 232.46 | 230.13 | 1,371,840 |
22 May 2024 | 237.49 | 237.49 | 233.40 | 233.72 | 231.37 | 1,822,692 |
21 May 2024 | 236.98 | 238.05 | 236.10 | 237.49 | 235.10 | 898,675 |
20 May 2024 | 237.11 | 240.39 | 236.71 | 237.62 | 235.23 | 1,774,164 |
17 May 2024 | 236.12 | 237.60 | 234.50 | 237.10 | 234.72 | 1,620,021 |
16 May 2024 | 237.66 | 238.77 | 236.08 | 236.94 | 234.56 | 1,446,679 |
15 May 2024 | 242.17 | 243.18 | 237.60 | 237.68 | 235.29 | 1,414,450 |
14 May 2024 | 237.03 | 244.55 | 237.02 | 242.80 | 240.36 | 2,358,999 |
13 May 2024 | 237.73 | 239.50 | 234.55 | 238.60 | 236.20 | 1,731,355 |
10 May 2024 | 239.10 | 240.02 | 235.80 | 237.85 | 235.46 | 1,455,131 |
09 May 2024 | 239.78 | 241.70 | 238.40 | 239.10 | 236.70 | 1,691,450 |
08 May 2024 | 242.98 | 244.00 | 240.00 | 240.24 | 237.83 | 1,581,687 |
07 May 2024 | 243.03 | 244.60 | 241.60 | 242.98 | 240.54 | 1,667,321 |
06 May 2024 | 239.99 | 244.80 | 239.76 | 242.96 | 240.52 | 2,974,390 |
30 Apr 2024 | 236.00 | 239.52 | 236.00 | 237.24 | 234.86 | 2,325,398 |
29 Apr 2024 | 224.20 | 238.00 | 224.19 | 235.66 | 233.29 | 4,188,565 |
26 Apr 2024 | 219.22 | 226.18 | 219.00 | 225.69 | 223.42 | 2,728,491 |
25 Apr 2024 | 223.00 | 224.79 | 220.00 | 220.23 | 218.02 | 2,566,988 |
24 Apr 2024 | 228.34 | 228.97 | 224.68 | 224.90 | 222.64 | 1,801,985 |
23 Apr 2024 | 228.00 | 230.68 | 227.17 | 229.35 | 227.05 | 1,820,343 |
22 Apr 2024 | 233.00 | 234.50 | 226.03 | 227.39 | 225.11 | 2,366,916 |
19 Apr 2024 | 225.00 | 227.20 | 223.75 | 226.03 | 223.76 | 1,263,909 |
18 Apr 2024 | 227.56 | 229.35 | 225.01 | 226.42 | 224.15 | 1,631,529 |
17 Apr 2024 | 225.00 | 227.70 | 223.12 | 227.56 | 225.27 | 1,651,079 |
16 Apr 2024 | 223.03 | 226.60 | 222.20 | 225.00 | 222.74 | 2,098,168 |
15 Apr 2024 | 216.58 | 225.26 | 216.58 | 223.03 | 220.79 | 2,228,721 |
12 Apr 2024 | 220.10 | 221.23 | 216.48 | 216.58 | 214.40 | 1,435,600 |
11 Apr 2024 | 221.88 | 223.70 | 218.52 | 220.10 | 217.89 | 1,422,000 |
10 Apr 2024 | 225.70 | 226.40 | 221.80 | 222.88 | 220.64 | 1,092,916 |
09 Apr 2024 | 222.84 | 225.99 | 221.38 | 225.54 | 223.27 | 1,398,296 |
08 Apr 2024 | 230.00 | 230.00 | 221.80 | 222.84 | 220.60 | 2,417,538 |
03 Apr 2024 | 233.73 | 234.49 | 230.01 | 230.50 | 228.18 | 1,264,850 |
02 Apr 2024 | 234.51 | 235.20 | 233.01 | 233.91 | 231.56 | 956,249 |
01 Apr 2024 | 230.00 | 237.20 | 229.99 | 234.42 | 232.07 | 1,857,086 |
29 Mar 2024 | 230.60 | 231.69 | 227.99 | 228.52 | 226.22 | 672,000 |
28 Mar 2024 | 229.69 | 233.70 | 229.00 | 230.60 | 228.28 | 1,616,032 |
27 Mar 2024 | 232.18 | 234.56 | 230.80 | 230.88 | 228.56 | 1,255,533 |
26 Mar 2024 | 231.02 | 233.19 | 229.55 | 232.18 | 229.85 | 1,282,602 |
25 Mar 2024 | 232.47 | 233.83 | 230.80 | 231.18 | 228.86 | 1,132,974 |
22 Mar 2024 | 235.30 | 235.40 | 230.30 | 233.91 | 231.56 | 1,726,830 |
21 Mar 2024 | 235.65 | 236.95 | 235.00 | 235.58 | 233.21 | 885,901 |
20 Mar 2024 | 236.08 | 237.15 | 234.65 | 235.70 | 233.33 | 1,089,670 |
19 Mar 2024 | 234.33 | 238.48 | 232.50 | 236.08 | 233.71 | 1,706,122 |
18 Mar 2024 | 235.00 | 235.48 | 231.65 | 234.98 | 232.62 | 1,731,162 |
15 Mar 2024 | 235.56 | 237.40 | 232.15 | 233.58 | 231.23 | 1,808,558 |
14 Mar 2024 | 236.16 | 238.95 | 235.01 | 235.58 | 233.21 | 1,431,175 |
13 Mar 2024 | 237.17 | 240.67 | 234.94 | 236.16 | 233.79 | 2,245,331 |
12 Mar 2024 | 229.62 | 238.80 | 229.61 | 237.15 | 234.77 | 3,161,508 |
11 Mar 2024 | 224.54 | 230.30 | 223.00 | 229.63 | 227.32 | 2,163,505 |
08 Mar 2024 | 227.05 | 228.75 | 223.78 | 224.53 | 222.27 | 1,628,729 |
07 Mar 2024 | 227.99 | 229.38 | 226.01 | 228.07 | 225.78 | 1,669,618 |
06 Mar 2024 | 229.85 | 231.50 | 226.50 | 228.16 | 225.87 | 2,086,441 |
05 Mar 2024 | 223.03 | 229.89 | 222.30 | 229.85 | 227.54 | 3,082,482 |
04 Mar 2024 | 223.36 | 225.45 | 222.30 | 223.87 | 221.62 | 1,689,661 |
01 Mar 2024 | 223.00 | 225.18 | 221.70 | 223.36 | 221.12 | 1,708,142 |
29 Feb 2024 | 217.81 | 223.65 | 217.79 | 223.00 | 220.76 | 2,287,701 |
28 Feb 2024 | 218.00 | 222.83 | 218.00 | 219.01 | 216.81 | 2,470,771 |
27 Feb 2024 | 217.00 | 218.80 | 215.00 | 218.80 | 216.60 | 1,692,462 |
26 Feb 2024 | 218.21 | 222.55 | 216.55 | 217.00 | 214.82 | 2,069,493 |
23 Feb 2024 | 217.00 | 218.81 | 215.33 | 218.20 | 216.01 | 1,595,432 |
22 Feb 2024 | 214.77 | 218.98 | 214.14 | 217.21 | 215.03 | 1,617,358 |
21 Feb 2024 | 212.00 | 218.20 | 210.67 | 215.22 | 213.06 | 2,408,337 |
20 Feb 2024 | 212.65 | 215.50 | 211.50 | 213.17 | 211.03 | 1,923,838 |
19 Feb 2024 | 217.99 | 218.35 | 211.35 | 212.31 | 210.18 | 2,870,334 |
08 Feb 2024 | 214.30 | 217.86 | 209.52 | 215.98 | 213.81 | 4,157,881 |
07 Feb 2024 | 206.55 | 214.00 | 204.00 | 213.00 | 210.86 | 4,497,023 |
06 Feb 2024 | 192.56 | 206.00 | 191.00 | 205.93 | 203.86 | 4,750,227 |
05 Feb 2024 | 186.44 | 195.50 | 183.35 | 192.56 | 190.63 | 5,025,271 |
02 Feb 2024 | 191.21 | 194.55 | 180.69 | 188.51 | 186.62 | 5,769,125 |
01 Feb 2024 | 198.89 | 199.50 | 190.40 | 191.21 | 189.29 | 6,701,516 |
31 Jan 2024 | 198.00 | 203.80 | 197.55 | 199.40 | 197.40 | 7,006,470 |
30 Jan 2024 | 221.80 | 224.77 | 219.50 | 219.50 | 217.30 | 1,927,363 |
29 Jan 2024 | 228.30 | 229.30 | 223.24 | 224.50 | 222.25 | 1,849,037 |
26 Jan 2024 | 226.10 | 229.29 | 225.20 | 228.01 | 225.72 | 1,991,445 |
25 Jan 2024 | 225.90 | 228.40 | 224.00 | 228.00 | 225.71 | 2,081,127 |
24 Jan 2024 | 224.88 | 226.08 | 220.89 | 225.23 | 222.97 | 2,124,992 |
23 Jan 2024 | 220.05 | 225.48 | 219.60 | 224.88 | 222.62 | 2,404,328 |
22 Jan 2024 | 221.00 | 224.50 | 219.00 | 221.58 | 219.35 | 3,409,877 |
19 Jan 2024 | 219.49 | 221.60 | 218.11 | 221.30 | 219.08 | 2,454,225 |
18 Jan 2024 | 214.00 | 220.66 | 210.08 | 220.03 | 217.82 | 3,476,572 |
17 Jan 2024 | 219.08 | 220.40 | 214.20 | 214.20 | 212.05 | 2,253,446 |
16 Jan 2024 | 218.70 | 220.50 | 217.00 | 220.50 | 218.29 | 1,648,654 |
15 Jan 2024 | 218.00 | 220.87 | 215.06 | 218.93 | 216.73 | 1,535,173 |
12 Jan 2024 | 222.94 | 223.49 | 219.50 | 219.50 | 217.30 | 1,430,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |