Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 237.00 | 242.69 | 235.89 | 239.84 | 239.84 | 17,009,595 |
13 Jun 2024 | 238.90 | 240.52 | 235.55 | 236.79 | 236.79 | 9,109,087 |
12 Jun 2024 | 239.00 | 241.50 | 237.31 | 238.04 | 238.04 | 12,247,408 |
11 Jun 2024 | 232.35 | 238.85 | 230.10 | 237.96 | 237.96 | 13,553,181 |
10 Jun 2024 | 233.90 | 233.95 | 228.82 | 231.42 | 231.42 | 17,582,561 |
07 Jun 2024 | 225.70 | 232.15 | 224.15 | 231.45 | 231.45 | 13,365,598 |
06 Jun 2024 | 225.40 | 231.05 | 223.55 | 225.70 | 225.70 | 18,592,488 |
05 Jun 2024 | 215.35 | 225.50 | 205.20 | 224.15 | 224.15 | 29,006,990 |
04 Jun 2024 | 235.00 | 235.00 | 192.00 | 207.75 | 207.75 | 45,845,987 |
03 Jun 2024 | 235.00 | 237.95 | 231.00 | 236.50 | 236.50 | 27,249,178 |
31 May 2024 | 222.00 | 225.70 | 219.70 | 224.00 | 224.00 | 25,224,364 |
30 May 2024 | 221.65 | 223.50 | 218.30 | 219.75 | 219.75 | 10,163,073 |
29 May 2024 | 223.00 | 229.00 | 221.10 | 221.65 | 221.65 | 20,861,689 |
28 May 2024 | 227.75 | 230.80 | 224.30 | 226.85 | 226.85 | 27,423,811 |
27 May 2024 | 216.00 | 228.30 | 212.60 | 226.70 | 226.70 | 82,852,947 |
24 May 2024 | 212.75 | 219.45 | 207.00 | 210.70 | 210.70 | 44,277,487 |
23 May 2024 | 209.65 | 213.70 | 206.15 | 212.35 | 212.35 | 18,192,042 |
22 May 2024 | 211.85 | 211.85 | 206.15 | 208.20 | 208.20 | 11,330,579 |
21 May 2024 | 210.95 | 211.95 | 209.05 | 211.35 | 211.35 | 15,423,923 |
17 May 2024 | 207.35 | 209.95 | 206.40 | 207.85 | 207.85 | 14,071,079 |
16 May 2024 | 202.80 | 207.45 | 202.50 | 206.65 | 206.65 | 19,482,108 |
15 May 2024 | 205.20 | 205.55 | 200.50 | 201.40 | 201.40 | 10,515,237 |
14 May 2024 | 200.05 | 205.90 | 199.85 | 204.55 | 204.55 | 19,216,483 |
13 May 2024 | 199.55 | 199.95 | 190.05 | 199.35 | 199.35 | 18,601,645 |
10 May 2024 | 196.00 | 199.90 | 194.10 | 198.30 | 198.30 | 12,391,915 |
09 May 2024 | 198.90 | 202.20 | 194.00 | 194.65 | 194.65 | 14,749,855 |
08 May 2024 | 194.50 | 199.65 | 192.65 | 198.35 | 198.35 | 12,219,792 |
07 May 2024 | 201.55 | 201.70 | 192.50 | 194.10 | 194.10 | 16,416,394 |
06 May 2024 | 203.70 | 204.90 | 200.30 | 200.85 | 200.85 | 17,426,209 |
03 May 2024 | 203.75 | 205.10 | 200.30 | 202.30 | 202.30 | 26,107,306 |
02 May 2024 | 195.85 | 201.95 | 194.50 | 201.35 | 201.35 | 50,511,799 |
30 Apr 2024 | 186.75 | 194.25 | 185.65 | 192.65 | 192.65 | 55,035,190 |
29 Apr 2024 | 187.20 | 188.00 | 184.85 | 185.35 | 185.35 | 15,675,179 |
26 Apr 2024 | 178.00 | 187.20 | 177.40 | 185.00 | 185.00 | 48,050,897 |
25 Apr 2024 | 178.00 | 178.80 | 177.05 | 177.70 | 177.70 | 11,988,994 |
24 Apr 2024 | 175.50 | 178.40 | 174.40 | 177.60 | 177.60 | 13,300,471 |
23 Apr 2024 | 173.00 | 174.95 | 172.75 | 174.65 | 174.65 | 9,131,403 |
22 Apr 2024 | 171.00 | 173.40 | 170.25 | 172.70 | 172.70 | 12,831,083 |
19 Apr 2024 | 168.00 | 170.00 | 166.25 | 169.35 | 169.35 | 10,957,286 |
18 Apr 2024 | 176.50 | 176.50 | 169.05 | 169.70 | 169.70 | 20,636,185 |
16 Apr 2024 | 173.35 | 177.30 | 172.05 | 176.20 | 176.20 | 11,464,985 |
15 Apr 2024 | 174.15 | 176.20 | 172.95 | 174.85 | 174.85 | 11,891,660 |
12 Apr 2024 | 177.90 | 181.20 | 177.10 | 178.35 | 178.35 | 16,842,899 |
10 Apr 2024 | 176.30 | 180.60 | 176.00 | 178.50 | 178.50 | 15,885,567 |
09 Apr 2024 | 177.20 | 177.65 | 175.10 | 176.05 | 176.05 | 7,282,933 |
08 Apr 2024 | 176.10 | 178.20 | 175.55 | 177.20 | 177.20 | 22,040,896 |
05 Apr 2024 | 172.80 | 176.50 | 171.40 | 176.00 | 176.00 | 15,436,402 |
04 Apr 2024 | 174.00 | 174.80 | 172.55 | 173.00 | 173.00 | 8,582,623 |
03 Apr 2024 | 171.70 | 175.45 | 171.00 | 174.25 | 174.25 | 14,248,923 |
03 Apr 2024 | 4.95 Dividend | |||||
02 Apr 2024 | 175.00 | 178.35 | 174.50 | 176.50 | 171.55 | 34,582,301 |
01 Apr 2024 | 173.00 | 175.40 | 173.00 | 174.65 | 169.75 | 21,306,967 |
28 Mar 2024 | 170.70 | 172.60 | 169.55 | 171.25 | 166.45 | 16,280,598 |
27 Mar 2024 | 170.25 | 171.35 | 168.60 | 169.00 | 164.26 | 13,066,444 |
26 Mar 2024 | 167.25 | 170.25 | 167.00 | 168.60 | 163.87 | 20,210,770 |
22 Mar 2024 | 166.80 | 168.45 | 166.05 | 166.65 | 161.98 | 11,280,627 |
21 Mar 2024 | 163.40 | 167.20 | 162.60 | 166.85 | 162.17 | 12,691,900 |
20 Mar 2024 | 162.05 | 162.85 | 160.05 | 161.55 | 157.02 | 7,987,167 |
19 Mar 2024 | 162.95 | 163.00 | 159.95 | 161.80 | 157.26 | 16,013,195 |
18 Mar 2024 | 162.20 | 163.45 | 159.75 | 162.65 | 158.09 | 13,639,776 |
15 Mar 2024 | 164.30 | 164.85 | 160.25 | 161.85 | 157.31 | 19,074,491 |
14 Mar 2024 | 158.10 | 164.45 | 157.55 | 164.10 | 159.50 | 15,289,732 |
13 Mar 2024 | 167.50 | 167.80 | 159.05 | 159.80 | 155.32 | 14,467,593 |
12 Mar 2024 | 170.00 | 170.15 | 167.00 | 167.30 | 162.61 | 10,111,311 |
11 Mar 2024 | 171.95 | 172.75 | 169.15 | 169.60 | 164.84 | 15,018,946 |
07 Mar 2024 | 170.70 | 172.25 | 170.60 | 171.05 | 166.25 | 5,632,664 |
06 Mar 2024 | 171.90 | 172.20 | 169.00 | 170.70 | 165.91 | 9,408,878 |
05 Mar 2024 | 171.90 | 173.50 | 171.55 | 171.90 | 167.08 | 8,299,824 |
04 Mar 2024 | 172.00 | 173.95 | 170.70 | 172.05 | 167.22 | 17,740,019 |
01 Mar 2024 | 171.00 | 173.35 | 170.60 | 171.95 | 167.13 | 12,067,167 |
29 Feb 2024 | 169.35 | 170.75 | 167.70 | 169.90 | 165.14 | 21,249,116 |
28 Feb 2024 | 174.00 | 174.45 | 168.75 | 169.30 | 164.55 | 12,160,659 |
27 Feb 2024 | 173.95 | 175.40 | 172.20 | 174.00 | 169.12 | 9,973,480 |
26 Feb 2024 | 174.20 | 176.10 | 171.75 | 174.00 | 169.12 | 17,724,350 |
23 Feb 2024 | 173.50 | 174.50 | 171.85 | 174.00 | 169.12 | 10,916,517 |
22 Feb 2024 | 172.70 | 173.60 | 166.40 | 173.00 | 168.15 | 14,645,325 |
21 Feb 2024 | 174.40 | 177.40 | 170.80 | 171.30 | 166.50 | 34,084,215 |
20 Feb 2024 | 172.65 | 174.85 | 171.50 | 172.95 | 168.10 | 16,854,882 |
19 Feb 2024 | 174.35 | 174.50 | 171.80 | 172.20 | 167.37 | 11,146,517 |
16 Feb 2024 | 174.80 | 176.80 | 173.00 | 174.20 | 169.31 | 10,827,587 |
15 Feb 2024 | 174.50 | 175.50 | 173.55 | 174.50 | 169.61 | 5,903,195 |
14 Feb 2024 | 170.90 | 174.70 | 170.05 | 173.65 | 168.78 | 9,320,305 |
13 Feb 2024 | 171.80 | 173.90 | 169.75 | 172.95 | 168.10 | 9,548,570 |
12 Feb 2024 | 174.35 | 174.35 | 170.30 | 171.35 | 166.54 | 14,119,007 |
09 Feb 2024 | 176.10 | 176.40 | 169.85 | 173.45 | 168.59 | 15,647,861 |
08 Feb 2024 | 178.50 | 178.70 | 173.10 | 176.00 | 171.06 | 15,164,312 |
07 Feb 2024 | 182.95 | 182.95 | 177.00 | 177.80 | 172.81 | 24,524,288 |
06 Feb 2024 | 186.85 | 186.85 | 176.15 | 179.95 | 174.90 | 72,074,448 |
05 Feb 2024 | 175.90 | 181.90 | 173.15 | 179.25 | 174.22 | 56,970,804 |
02 Feb 2024 | 173.20 | 175.20 | 168.30 | 174.05 | 169.17 | 22,676,967 |
01 Feb 2024 | 177.20 | 177.20 | 173.70 | 174.75 | 169.85 | 12,127,881 |
31 Jan 2024 | 172.65 | 176.25 | 171.60 | 175.90 | 170.97 | 14,225,380 |
30 Jan 2024 | 174.75 | 174.80 | 172.30 | 172.65 | 167.81 | 10,850,911 |
29 Jan 2024 | 170.75 | 175.05 | 168.75 | 173.70 | 168.83 | 16,590,997 |
25 Jan 2024 | 171.00 | 172.70 | 168.55 | 169.75 | 164.99 | 10,840,926 |
24 Jan 2024 | 171.00 | 171.45 | 167.70 | 170.60 | 165.82 | 10,547,781 |
23 Jan 2024 | 174.95 | 175.75 | 168.80 | 170.25 | 165.48 | 13,224,397 |
19 Jan 2024 | 175.35 | 175.45 | 171.85 | 172.35 | 167.52 | 10,379,868 |
18 Jan 2024 | 170.80 | 174.50 | 168.00 | 173.55 | 168.68 | 16,760,144 |
17 Jan 2024 | 174.20 | 174.80 | 170.85 | 171.40 | 166.59 | 16,212,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |