Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 154.50 | 154.70 | 153.60 | 154.20 | 154.20 | 151,724,000 |
03 Jun 2024 | 155.90 | 156.40 | 154.60 | 155.00 | 155.00 | 156,841,600 |
31 May 2024 | 152.00 | 154.70 | 152.00 | 154.30 | 154.30 | 301,193,300 |
30 May 2024 | 151.80 | 153.00 | 151.20 | 152.20 | 152.20 | 170,568,400 |
29 May 2024 | 153.60 | 154.40 | 152.00 | 152.00 | 152.00 | 215,768,300 |
28 May 2024 | 156.20 | 156.80 | 153.20 | 153.80 | 153.80 | 236,008,300 |
27 May 2024 | 153.50 | 155.80 | 152.90 | 155.80 | 155.80 | 217,613,000 |
24 May 2024 | 152.00 | 152.80 | 151.40 | 152.60 | 152.60 | 200,563,900 |
23 May 2024 | 153.80 | 154.30 | 152.00 | 152.80 | 152.80 | 211,366,700 |
22 May 2024 | 154.80 | 156.10 | 153.90 | 154.50 | 154.50 | 220,480,300 |
21 May 2024 | 153.00 | 153.30 | 152.30 | 153.20 | 153.20 | 206,234,500 |
20 May 2024 | 152.00 | 154.40 | 151.50 | 151.80 | 151.80 | 357,280,500 |
17 May 2024 | 152.00 | 156.50 | 151.60 | 151.80 | 151.80 | 417,046,700 |
16 May 2024 | 156.70 | 157.60 | 153.40 | 154.00 | 154.00 | 381,523,400 |
15 May 2024 | 158.10 | 159.00 | 156.70 | 156.70 | 156.70 | 322,152,100 |
14 May 2024 | 160.00 | 161.30 | 159.50 | 159.50 | 159.50 | 289,391,900 |
13 May 2024 | 160.10 | 161.60 | 160.00 | 160.20 | 160.20 | 318,639,200 |
10 May 2024 | 169.00 | 170.10 | 160.90 | 162.30 | 162.30 | 437,076,500 |
09 May 2024 | 168.10 | 169.20 | 167.90 | 167.90 | 167.90 | 130,100,900 |
08 May 2024 | 170.10 | 170.60 | 168.10 | 168.10 | 168.10 | 132,531,200 |
07 May 2024 | 170.50 | 170.80 | 168.80 | 169.80 | 169.80 | 144,726,800 |
02 May 2024 | 171.00 | 171.00 | 169.60 | 170.40 | 170.40 | 123,658,200 |
01 May 2024 | 170.20 | 171.20 | 169.90 | 170.50 | 170.50 | 87,150,900 |
30 Apr 2024 | 170.30 | 170.90 | 169.30 | 170.80 | 170.80 | 152,798,700 |
26 Apr 2024 | 168.50 | 168.90 | 167.50 | 168.20 | 168.20 | 219,864,600 |
25 Apr 2024 | 170.00 | 171.10 | 169.00 | 169.40 | 169.40 | 164,722,700 |
24 Apr 2024 | 172.40 | 172.40 | 169.80 | 171.00 | 171.00 | 192,816,500 |
23 Apr 2024 | 172.30 | 173.40 | 171.00 | 171.40 | 171.40 | 133,773,700 |
22 Apr 2024 | 170.90 | 172.50 | 170.80 | 172.00 | 172.00 | 193,572,200 |
19 Apr 2024 | 168.10 | 168.30 | 166.00 | 167.90 | 167.90 | 324,954,800 |
18 Apr 2024 | 169.10 | 170.80 | 169.00 | 169.80 | 169.80 | 179,465,200 |
17 Apr 2024 | 172.20 | 172.30 | 169.30 | 169.90 | 169.90 | 190,922,100 |
16 Apr 2024 | 173.10 | 173.50 | 171.70 | 172.40 | 172.40 | 230,615,900 |
15 Apr 2024 | 174.50 | 175.10 | 173.70 | 174.60 | 174.60 | 144,592,800 |
12 Apr 2024 | 175.00 | 175.70 | 174.60 | 175.20 | 175.20 | 135,428,400 |
11 Apr 2024 | 175.30 | 176.10 | 174.60 | 175.30 | 175.30 | 111,470,800 |
10 Apr 2024 | 176.80 | 176.80 | 175.10 | 175.60 | 175.60 | 103,794,100 |
09 Apr 2024 | 175.70 | 176.90 | 175.30 | 176.80 | 176.80 | 152,408,900 |
08 Apr 2024 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 153,481,300 |
05 Apr 2024 | 174.00 | 175.20 | 173.00 | 175.00 | 175.00 | 177,545,800 |
04 Apr 2024 | 178.00 | 178.00 | 174.80 | 175.00 | 175.00 | 278,400,200 |
03 Apr 2024 | 177.00 | 177.80 | 176.20 | 177.30 | 177.30 | 173,358,100 |
02 Apr 2024 | 177.00 | 178.40 | 176.50 | 177.40 | 177.40 | 159,739,500 |
01 Apr 2024 | 180.00 | 180.10 | 176.70 | 176.70 | 176.70 | 219,683,100 |
29 Mar 2024 | 180.10 | 180.80 | 179.40 | 179.90 | 179.90 | 128,675,300 |
28 Mar 2024 | 181.00 | 181.90 | 180.00 | 180.00 | 180.00 | 194,143,300 |
28 Mar 2024 | 2.6 Dividend | |||||
27 Mar 2024 | 184.00 | 184.80 | 183.70 | 184.00 | 181.40 | 190,678,800 |
26 Mar 2024 | 183.70 | 185.20 | 182.70 | 184.20 | 181.60 | 150,796,400 |
25 Mar 2024 | 184.30 | 184.40 | 182.50 | 183.00 | 180.41 | 136,082,300 |
22 Mar 2024 | 181.00 | 184.10 | 180.80 | 183.50 | 180.91 | 234,835,100 |
21 Mar 2024 | 182.10 | 183.00 | 180.00 | 180.20 | 177.65 | 303,574,300 |
19 Mar 2024 | 181.00 | 182.90 | 180.30 | 182.10 | 179.53 | 183,215,300 |
18 Mar 2024 | 181.10 | 181.80 | 180.70 | 180.90 | 178.34 | 140,511,200 |
15 Mar 2024 | 180.50 | 181.90 | 180.40 | 180.50 | 177.95 | 196,363,100 |
14 Mar 2024 | 180.50 | 182.20 | 180.20 | 181.80 | 179.23 | 119,554,300 |
13 Mar 2024 | 180.90 | 181.60 | 180.00 | 180.60 | 178.05 | 122,312,000 |
12 Mar 2024 | 181.30 | 182.30 | 180.00 | 180.90 | 178.34 | 157,159,400 |
11 Mar 2024 | 185.10 | 185.10 | 180.70 | 182.40 | 179.82 | 174,603,900 |
08 Mar 2024 | 184.80 | 185.50 | 183.00 | 185.50 | 182.88 | 194,965,400 |
07 Mar 2024 | 181.50 | 184.30 | 181.40 | 184.10 | 181.50 | 189,961,200 |
06 Mar 2024 | 180.20 | 183.20 | 180.20 | 182.10 | 179.53 | 153,554,100 |
05 Mar 2024 | 180.00 | 181.50 | 180.00 | 180.70 | 178.15 | 139,326,000 |
04 Mar 2024 | 181.00 | 182.30 | 180.50 | 180.70 | 178.15 | 156,417,800 |
01 Mar 2024 | 182.10 | 182.20 | 180.70 | 180.70 | 178.15 | 184,182,700 |
29 Feb 2024 | 183.10 | 183.90 | 182.30 | 182.30 | 179.72 | 140,079,700 |
28 Feb 2024 | 183.10 | 184.40 | 182.10 | 183.50 | 180.91 | 131,490,200 |
27 Feb 2024 | 182.50 | 183.50 | 182.00 | 182.50 | 179.92 | 127,585,600 |
26 Feb 2024 | 180.00 | 182.10 | 179.30 | 182.00 | 179.43 | 211,867,600 |
22 Feb 2024 | 181.40 | 182.30 | 180.60 | 180.60 | 178.05 | 179,049,000 |
21 Feb 2024 | 180.70 | 182.60 | 180.70 | 182.00 | 179.43 | 157,198,600 |
20 Feb 2024 | 183.20 | 183.90 | 181.60 | 181.60 | 179.03 | 154,037,500 |
19 Feb 2024 | 182.10 | 182.60 | 181.30 | 181.30 | 178.74 | 119,497,000 |
16 Feb 2024 | 182.10 | 185.50 | 181.70 | 183.20 | 180.61 | 209,983,200 |
15 Feb 2024 | 182.80 | 182.90 | 180.30 | 181.00 | 178.44 | 165,043,300 |
14 Feb 2024 | 180.10 | 181.90 | 179.90 | 181.30 | 178.74 | 151,747,000 |
13 Feb 2024 | 182.00 | 182.60 | 179.80 | 181.00 | 178.44 | 153,824,400 |
09 Feb 2024 | 178.30 | 181.90 | 176.80 | 180.80 | 178.25 | 202,669,800 |
08 Feb 2024 | 184.30 | 184.90 | 179.30 | 179.30 | 176.77 | 277,836,200 |
07 Feb 2024 | 181.40 | 184.10 | 180.60 | 183.40 | 180.81 | 140,669,200 |
06 Feb 2024 | 186.00 | 186.50 | 183.40 | 183.40 | 180.81 | 159,652,800 |
05 Feb 2024 | 189.10 | 189.30 | 186.40 | 186.70 | 184.06 | 127,494,200 |
02 Feb 2024 | 187.50 | 188.20 | 186.60 | 187.50 | 184.85 | 104,495,700 |
01 Feb 2024 | 185.70 | 187.90 | 185.60 | 187.20 | 184.55 | 122,600,400 |
31 Jan 2024 | 185.00 | 186.30 | 183.90 | 186.30 | 183.67 | 141,456,800 |
30 Jan 2024 | 187.00 | 187.60 | 185.10 | 185.10 | 182.48 | 136,840,500 |
29 Jan 2024 | 183.40 | 185.30 | 183.40 | 185.00 | 182.39 | 91,501,900 |
26 Jan 2024 | 185.50 | 185.90 | 183.40 | 183.40 | 180.81 | 145,135,700 |
25 Jan 2024 | 186.60 | 188.30 | 186.30 | 186.30 | 183.67 | 101,700,700 |
24 Jan 2024 | 189.00 | 189.60 | 186.90 | 187.50 | 184.85 | 138,930,800 |
23 Jan 2024 | 191.90 | 192.90 | 189.70 | 189.80 | 187.12 | 144,947,500 |
22 Jan 2024 | 189.00 | 191.20 | 188.60 | 191.20 | 188.50 | 165,392,000 |
19 Jan 2024 | 188.50 | 189.30 | 186.70 | 187.10 | 184.46 | 152,763,600 |
18 Jan 2024 | 188.00 | 189.30 | 187.70 | 188.30 | 185.64 | 134,889,900 |
17 Jan 2024 | 187.40 | 191.10 | 186.80 | 188.00 | 185.34 | 244,854,000 |
16 Jan 2024 | 188.00 | 188.40 | 185.60 | 186.80 | 184.16 | 182,391,200 |
15 Jan 2024 | 181.00 | 183.20 | 181.00 | 183.00 | 180.41 | 41,607,100 |
12 Jan 2024 | 181.40 | 182.80 | 180.00 | 180.40 | 177.85 | 215,851,600 |
11 Jan 2024 | 179.00 | 180.60 | 178.70 | 180.60 | 178.05 | 202,652,000 |
10 Jan 2024 | 176.20 | 177.40 | 175.90 | 176.90 | 174.40 | 168,389,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |