Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 212.90 | 216.60 | 212.90 | 214.00 | 214.00 | 273,007 |
31 May 2024 | 211.60 | 216.40 | 210.80 | 215.10 | 215.10 | 665,534 |
30 May 2024 | 204.00 | 211.00 | 204.00 | 210.20 | 210.20 | 372,503 |
29 May 2024 | 205.40 | 206.20 | 202.40 | 205.00 | 205.00 | 276,030 |
28 May 2024 | 207.60 | 211.20 | 205.40 | 207.60 | 207.60 | 421,799 |
24 May 2024 | 200.00 | 210.60 | 199.25 | 209.20 | 209.20 | 454,186 |
23 May 2024 | 197.60 | 204.60 | 197.60 | 202.40 | 202.40 | 266,692 |
22 May 2024 | 202.20 | 204.60 | 201.20 | 201.60 | 201.60 | 426,838 |
21 May 2024 | 198.60 | 204.00 | 198.50 | 203.00 | 203.00 | 260,694 |
20 May 2024 | 197.70 | 201.00 | 197.00 | 198.00 | 198.00 | 540,777 |
17 May 2024 | 202.60 | 204.00 | 196.00 | 196.65 | 196.65 | 1,074,040 |
16 May 2024 | 196.60 | 203.20 | 196.60 | 202.30 | 202.30 | 510,142 |
15 May 2024 | 197.40 | 200.60 | 196.60 | 197.30 | 197.30 | 277,132 |
14 May 2024 | 199.60 | 199.60 | 194.90 | 195.80 | 195.80 | 419,909 |
13 May 2024 | 199.20 | 201.00 | 198.60 | 199.50 | 199.50 | 440,805 |
10 May 2024 | 195.90 | 199.80 | 195.90 | 198.80 | 198.80 | 720,924 |
09 May 2024 | 192.00 | 195.70 | 192.00 | 194.80 | 194.80 | 573,759 |
08 May 2024 | 188.50 | 191.90 | 182.80 | 191.20 | 191.20 | 902,974 |
07 May 2024 | 189.00 | 192.75 | 187.90 | 189.90 | 189.90 | 659,422 |
03 May 2024 | 184.65 | 187.60 | 184.65 | 186.60 | 186.60 | 220,173 |
02 May 2024 | 183.60 | 186.40 | 180.70 | 185.10 | 185.10 | 742,637 |
01 May 2024 | 185.10 | 186.80 | 182.50 | 183.10 | 183.10 | 234,689 |
30 Apr 2024 | 187.65 | 188.45 | 185.00 | 186.95 | 186.95 | 525,906 |
29 Apr 2024 | 184.80 | 188.70 | 181.90 | 187.40 | 187.40 | 301,718 |
26 Apr 2024 | 186.55 | 187.60 | 184.20 | 185.10 | 185.10 | 321,887 |
25 Apr 2024 | 189.30 | 190.30 | 185.70 | 186.40 | 186.40 | 541,439 |
24 Apr 2024 | 191.70 | 191.70 | 187.20 | 189.85 | 189.85 | 464,175 |
23 Apr 2024 | 192.60 | 195.10 | 189.80 | 191.90 | 191.90 | 775,264 |
22 Apr 2024 | 196.10 | 197.90 | 192.60 | 193.50 | 193.50 | 452,716 |
19 Apr 2024 | 193.60 | 194.40 | 192.00 | 193.30 | 193.30 | 347,017 |
18 Apr 2024 | 192.15 | 193.75 | 191.00 | 193.30 | 193.30 | 472,461 |
17 Apr 2024 | 192.00 | 193.30 | 190.20 | 191.60 | 191.60 | 817,525 |
16 Apr 2024 | 192.30 | 193.10 | 189.00 | 189.95 | 189.95 | 484,149 |
15 Apr 2024 | 192.00 | 194.30 | 191.80 | 193.50 | 193.50 | 428,690 |
12 Apr 2024 | 191.00 | 194.00 | 190.50 | 192.20 | 192.20 | 770,712 |
11 Apr 2024 | 189.80 | 191.15 | 188.70 | 189.85 | 189.85 | 781,720 |
10 Apr 2024 | 185.70 | 190.30 | 185.60 | 190.20 | 190.20 | 591,565 |
09 Apr 2024 | 186.10 | 187.30 | 185.50 | 186.45 | 186.45 | 519,109 |
08 Apr 2024 | 188.30 | 189.20 | 186.80 | 188.00 | 188.00 | 425,890 |
05 Apr 2024 | 187.00 | 188.55 | 185.40 | 186.90 | 186.90 | 472,311 |
04 Apr 2024 | 190.60 | 191.80 | 188.40 | 189.30 | 189.30 | 735,926 |
04 Apr 2024 | 4 Dividend | |||||
03 Apr 2024 | 192.10 | 193.20 | 189.80 | 190.20 | 186.20 | 969,841 |
02 Apr 2024 | 193.30 | 195.50 | 189.50 | 192.70 | 188.65 | 1,346,198 |
28 Mar 2024 | 197.55 | 201.10 | 196.20 | 197.05 | 192.91 | 1,689,276 |
27 Mar 2024 | 193.90 | 196.35 | 190.70 | 195.60 | 191.49 | 1,191,921 |
26 Mar 2024 | 186.55 | 193.55 | 185.85 | 191.60 | 187.57 | 1,521,100 |
25 Mar 2024 | 180.45 | 190.57 | 178.00 | 184.85 | 180.96 | 2,772,798 |
22 Mar 2024 | 212.90 | 215.80 | 209.30 | 210.50 | 206.07 | 516,187 |
21 Mar 2024 | 209.10 | 220.60 | 205.30 | 211.60 | 207.15 | 1,107,258 |
20 Mar 2024 | 212.00 | 213.65 | 209.00 | 212.20 | 207.74 | 905,567 |
19 Mar 2024 | 210.75 | 211.90 | 207.25 | 211.50 | 207.05 | 1,360,607 |
18 Mar 2024 | 210.40 | 211.50 | 206.80 | 209.30 | 204.90 | 1,567,810 |
15 Mar 2024 | 207.50 | 217.70 | 204.80 | 206.70 | 202.35 | 1,959,291 |
14 Mar 2024 | 214.20 | 221.30 | 204.00 | 207.90 | 203.53 | 1,965,389 |
13 Mar 2024 | 225.50 | 240.00 | 204.20 | 214.90 | 210.38 | 3,182,521 |
12 Mar 2024 | 224.40 | 226.55 | 222.40 | 225.90 | 221.15 | 609,686 |
11 Mar 2024 | 223.70 | 225.30 | 220.40 | 223.00 | 218.31 | 919,353 |
08 Mar 2024 | 219.20 | 227.00 | 219.20 | 225.00 | 220.27 | 920,587 |
07 Mar 2024 | 216.50 | 225.00 | 215.40 | 221.25 | 216.60 | 1,215,340 |
06 Mar 2024 | 215.10 | 219.65 | 214.30 | 216.80 | 212.24 | 2,121,230 |
05 Mar 2024 | 209.10 | 215.80 | 208.60 | 215.50 | 210.97 | 902,263 |
04 Mar 2024 | 208.00 | 215.90 | 207.60 | 209.80 | 205.39 | 1,287,857 |
01 Mar 2024 | 201.00 | 209.50 | 200.10 | 207.70 | 203.33 | 1,668,487 |
29 Feb 2024 | 203.70 | 205.65 | 199.35 | 202.10 | 197.85 | 1,750,561 |
28 Feb 2024 | 160.00 | 210.60 | 155.80 | 203.30 | 199.02 | 9,382,815 |
27 Feb 2024 | 164.50 | 164.75 | 160.60 | 162.45 | 159.03 | 1,054,969 |
26 Feb 2024 | 165.55 | 166.30 | 163.75 | 164.75 | 161.29 | 279,992 |
23 Feb 2024 | 164.80 | 168.15 | 163.95 | 166.60 | 163.10 | 506,063 |
22 Feb 2024 | 162.07 | 167.68 | 160.05 | 163.95 | 160.50 | 319,317 |
21 Feb 2024 | 163.55 | 164.25 | 161.45 | 162.65 | 159.23 | 597,197 |
20 Feb 2024 | 164.70 | 166.55 | 163.30 | 163.73 | 160.28 | 337,235 |
19 Feb 2024 | 171.05 | 171.10 | 165.35 | 166.27 | 162.78 | 402,808 |
16 Feb 2024 | 173.60 | 174.65 | 171.40 | 172.15 | 168.53 | 799,773 |
15 Feb 2024 | 167.75 | 172.85 | 167.75 | 172.70 | 169.07 | 629,364 |
14 Feb 2024 | 165.80 | 168.10 | 165.20 | 167.75 | 164.22 | 586,495 |
13 Feb 2024 | 167.10 | 169.40 | 164.35 | 164.85 | 161.38 | 845,785 |
12 Feb 2024 | 161.70 | 167.55 | 161.70 | 167.20 | 163.68 | 491,329 |
09 Feb 2024 | 160.10 | 161.55 | 158.25 | 161.07 | 157.69 | 849,525 |
08 Feb 2024 | 159.75 | 161.60 | 159.75 | 159.95 | 156.59 | 819,107 |
07 Feb 2024 | 163.90 | 165.65 | 159.18 | 159.27 | 155.93 | 694,656 |
06 Feb 2024 | 162.82 | 164.30 | 160.73 | 161.45 | 158.05 | 489,346 |
05 Feb 2024 | 162.05 | 164.05 | 160.75 | 162.10 | 158.69 | 1,194,792 |
02 Feb 2024 | 164.32 | 165.75 | 162.25 | 162.25 | 158.84 | 371,003 |
01 Feb 2024 | 168.23 | 168.60 | 164.15 | 164.30 | 160.84 | 513,814 |
31 Jan 2024 | 167.95 | 170.30 | 166.80 | 169.80 | 166.23 | 269,660 |
30 Jan 2024 | 169.93 | 170.95 | 165.65 | 167.05 | 163.54 | 523,480 |
29 Jan 2024 | 171.05 | 171.30 | 169.80 | 170.50 | 166.91 | 197,662 |
26 Jan 2024 | 170.85 | 174.10 | 170.50 | 172.18 | 168.55 | 241,913 |
25 Jan 2024 | 169.43 | 173.45 | 168.85 | 171.20 | 167.60 | 1,080,912 |
24 Jan 2024 | 170.85 | 171.15 | 167.35 | 169.70 | 166.13 | 531,324 |
23 Jan 2024 | 171.15 | 173.00 | 169.10 | 169.20 | 165.64 | 705,975 |
22 Jan 2024 | 169.10 | 171.70 | 169.10 | 171.25 | 167.65 | 234,309 |
19 Jan 2024 | 168.55 | 169.15 | 165.95 | 168.68 | 165.13 | 311,444 |
18 Jan 2024 | 167.50 | 169.15 | 167.25 | 167.27 | 163.76 | 434,281 |
17 Jan 2024 | 169.80 | 171.05 | 165.80 | 168.40 | 164.86 | 457,399 |
16 Jan 2024 | 171.80 | 174.15 | 169.55 | 172.27 | 168.65 | 501,804 |
15 Jan 2024 | 167.20 | 169.45 | 167.10 | 168.95 | 165.40 | 272,902 |
12 Jan 2024 | 165.95 | 168.90 | 164.40 | 166.70 | 163.19 | 571,958 |
11 Jan 2024 | 166.85 | 167.70 | 162.48 | 165.05 | 161.58 | 1,757,990 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |