Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 259.00 | 264.00 | 255.10 | 256.70 | 256.70 | 219,522 |
20 Jun 2024 | 264.00 | 268.50 | 256.45 | 257.65 | 257.65 | 322,836 |
19 Jun 2024 | 272.65 | 272.80 | 260.30 | 264.00 | 264.00 | 341,901 |
18 Jun 2024 | 267.30 | 274.75 | 261.25 | 270.65 | 270.65 | 561,573 |
14 Jun 2024 | 254.50 | 267.65 | 250.80 | 265.65 | 265.65 | 444,739 |
13 Jun 2024 | 257.45 | 258.40 | 250.05 | 253.80 | 253.80 | 663,191 |
12 Jun 2024 | 247.80 | 258.20 | 245.50 | 255.95 | 255.95 | 734,899 |
11 Jun 2024 | 232.55 | 253.40 | 232.00 | 246.50 | 246.50 | 951,293 |
10 Jun 2024 | 235.20 | 237.10 | 228.30 | 229.85 | 229.85 | 280,828 |
07 Jun 2024 | 231.30 | 234.05 | 226.25 | 232.20 | 232.20 | 334,132 |
06 Jun 2024 | 220.20 | 238.30 | 219.55 | 228.70 | 228.70 | 927,005 |
05 Jun 2024 | 227.30 | 229.65 | 190.20 | 216.70 | 216.70 | 2,106,262 |
04 Jun 2024 | 269.70 | 271.95 | 214.60 | 222.90 | 222.90 | 1,016,713 |
03 Jun 2024 | 264.90 | 272.20 | 256.40 | 268.25 | 268.25 | 852,877 |
31 May 2024 | 253.55 | 255.35 | 244.10 | 247.90 | 247.90 | 707,890 |
30 May 2024 | 255.75 | 258.35 | 250.50 | 251.55 | 251.55 | 574,649 |
29 May 2024 | 245.55 | 262.00 | 245.55 | 255.75 | 255.75 | 626,174 |
28 May 2024 | 271.75 | 272.00 | 247.70 | 262.75 | 262.75 | 804,554 |
27 May 2024 | 271.00 | 272.95 | 262.30 | 269.70 | 269.70 | 869,401 |
24 May 2024 | 282.45 | 290.00 | 266.50 | 269.10 | 269.10 | 1,123,207 |
23 May 2024 | 270.75 | 287.90 | 267.25 | 282.30 | 282.30 | 1,598,968 |
22 May 2024 | 274.40 | 276.35 | 262.65 | 269.20 | 269.20 | 362,004 |
21 May 2024 | 270.20 | 277.00 | 262.30 | 272.75 | 272.75 | 584,928 |
17 May 2024 | 255.25 | 264.35 | 252.90 | 262.85 | 262.85 | 613,623 |
16 May 2024 | 249.65 | 258.35 | 248.00 | 254.05 | 254.05 | 1,287,328 |
15 May 2024 | 245.25 | 249.00 | 241.60 | 247.65 | 247.65 | 399,526 |
14 May 2024 | 225.00 | 246.70 | 225.00 | 245.25 | 245.25 | 1,822,561 |
13 May 2024 | 222.30 | 227.95 | 215.20 | 225.00 | 225.00 | 576,744 |
10 May 2024 | 215.25 | 223.70 | 207.15 | 222.10 | 222.10 | 770,149 |
09 May 2024 | 229.00 | 229.00 | 212.20 | 213.75 | 213.75 | 533,779 |
08 May 2024 | 223.80 | 229.80 | 221.80 | 226.70 | 226.70 | 404,338 |
07 May 2024 | 235.15 | 236.25 | 221.65 | 224.30 | 224.30 | 652,072 |
06 May 2024 | 244.95 | 244.95 | 228.85 | 233.50 | 233.50 | 720,556 |
03 May 2024 | 246.55 | 246.55 | 238.40 | 242.15 | 242.15 | 301,780 |
02 May 2024 | 247.35 | 252.30 | 243.35 | 244.65 | 244.65 | 935,947 |
30 Apr 2024 | 241.25 | 250.00 | 238.00 | 244.60 | 244.60 | 868,965 |
29 Apr 2024 | 240.10 | 243.00 | 234.25 | 238.35 | 238.35 | 921,764 |
26 Apr 2024 | 222.55 | 239.30 | 222.50 | 236.85 | 236.85 | 2,286,458 |
25 Apr 2024 | 215.10 | 223.25 | 213.40 | 221.95 | 221.95 | 499,041 |
24 Apr 2024 | 209.35 | 216.00 | 207.70 | 213.70 | 213.70 | 711,118 |
23 Apr 2024 | 210.85 | 211.95 | 207.35 | 207.85 | 207.85 | 247,004 |
22 Apr 2024 | 207.50 | 210.35 | 207.10 | 209.45 | 209.45 | 115,788 |
19 Apr 2024 | 203.00 | 207.55 | 200.15 | 204.70 | 204.70 | 535,391 |
18 Apr 2024 | 214.30 | 218.25 | 205.60 | 207.55 | 207.55 | 508,110 |
16 Apr 2024 | 209.30 | 216.50 | 208.20 | 210.35 | 210.35 | 262,272 |
15 Apr 2024 | 205.25 | 217.25 | 205.25 | 212.20 | 212.20 | 675,805 |
12 Apr 2024 | 222.00 | 224.00 | 217.40 | 218.35 | 218.35 | 185,140 |
10 Apr 2024 | 223.00 | 226.50 | 220.30 | 222.80 | 222.80 | 481,170 |
09 Apr 2024 | 226.60 | 227.70 | 220.20 | 222.20 | 222.20 | 436,624 |
08 Apr 2024 | 223.40 | 233.60 | 222.25 | 225.65 | 225.65 | 490,176 |
05 Apr 2024 | 220.35 | 224.45 | 217.35 | 221.65 | 221.65 | 563,573 |
04 Apr 2024 | 222.50 | 225.10 | 218.10 | 220.60 | 220.60 | 265,981 |
03 Apr 2024 | 216.20 | 224.65 | 215.55 | 220.75 | 220.75 | 932,436 |
02 Apr 2024 | 211.45 | 219.10 | 208.40 | 218.45 | 218.45 | 485,808 |
01 Apr 2024 | 204.35 | 211.90 | 203.90 | 210.70 | 210.70 | 665,213 |
28 Mar 2024 | 203.05 | 208.15 | 200.95 | 201.95 | 201.95 | 725,580 |
27 Mar 2024 | 208.40 | 213.55 | 198.10 | 199.80 | 199.80 | 837,556 |
26 Mar 2024 | 196.85 | 209.60 | 195.15 | 205.95 | 205.95 | 1,236,233 |
22 Mar 2024 | 195.05 | 197.95 | 192.25 | 196.60 | 196.60 | 510,454 |
21 Mar 2024 | 179.00 | 198.40 | 178.75 | 195.85 | 195.85 | 2,505,608 |
20 Mar 2024 | 181.45 | 184.90 | 173.55 | 174.55 | 174.55 | 525,839 |
19 Mar 2024 | 185.35 | 188.05 | 178.65 | 180.15 | 180.15 | 234,402 |
18 Mar 2024 | 189.60 | 195.85 | 182.80 | 185.10 | 185.10 | 1,080,503 |
15 Mar 2024 | 195.05 | 200.50 | 183.00 | 189.05 | 189.05 | 686,135 |
14 Mar 2024 | 188.50 | 199.00 | 183.50 | 196.00 | 196.00 | 1,970,446 |
13 Mar 2024 | 210.40 | 214.25 | 184.80 | 187.05 | 187.05 | 498,509 |
12 Mar 2024 | 216.85 | 216.85 | 204.60 | 210.55 | 210.55 | 636,704 |
11 Mar 2024 | 226.45 | 226.90 | 214.95 | 216.85 | 216.85 | 217,033 |
07 Mar 2024 | 226.00 | 228.10 | 223.40 | 225.65 | 225.65 | 281,691 |
06 Mar 2024 | 233.20 | 233.55 | 219.30 | 224.45 | 224.45 | 826,782 |
05 Mar 2024 | 223.10 | 237.80 | 221.25 | 233.20 | 233.20 | 1,913,177 |
04 Mar 2024 | 216.65 | 226.70 | 213.00 | 223.00 | 223.00 | 435,010 |
01 Mar 2024 | 213.45 | 217.60 | 211.00 | 215.75 | 215.75 | 171,762 |
29 Feb 2024 | 205.50 | 212.30 | 202.20 | 209.50 | 209.50 | 214,605 |
28 Feb 2024 | 213.55 | 214.65 | 203.75 | 205.50 | 205.50 | 285,108 |
27 Feb 2024 | 216.30 | 218.85 | 212.20 | 213.50 | 213.50 | 267,323 |
26 Feb 2024 | 221.40 | 221.55 | 215.55 | 216.20 | 216.20 | 250,175 |
23 Feb 2024 | 219.85 | 226.90 | 219.00 | 220.45 | 220.45 | 175,940 |
22 Feb 2024 | 221.65 | 221.65 | 213.25 | 218.25 | 218.25 | 206,786 |
21 Feb 2024 | 227.75 | 231.00 | 217.85 | 219.70 | 219.70 | 290,248 |
20 Feb 2024 | 232.50 | 232.50 | 224.40 | 225.75 | 225.75 | 303,295 |
19 Feb 2024 | 219.45 | 235.80 | 217.55 | 230.95 | 230.95 | 766,988 |
16 Feb 2024 | 217.95 | 220.45 | 215.85 | 217.40 | 217.40 | 402,977 |
15 Feb 2024 | 217.25 | 221.95 | 214.20 | 215.95 | 215.95 | 511,232 |
14 Feb 2024 | 203.30 | 216.70 | 201.25 | 215.20 | 215.20 | 485,098 |
13 Feb 2024 | 200.30 | 210.00 | 192.20 | 206.30 | 206.30 | 806,661 |
12 Feb 2024 | 227.15 | 228.95 | 199.45 | 201.25 | 201.25 | 1,799,035 |
12 Feb 2024 | 2 Dividend | |||||
09 Feb 2024 | 241.45 | 241.50 | 222.00 | 226.55 | 224.55 | 1,189,401 |
08 Feb 2024 | 243.05 | 245.00 | 238.05 | 240.70 | 238.58 | 488,911 |
07 Feb 2024 | 242.90 | 253.50 | 240.65 | 241.70 | 239.57 | 759,421 |
06 Feb 2024 | 247.45 | 247.45 | 237.10 | 240.10 | 237.98 | 717,764 |
05 Feb 2024 | 255.00 | 258.90 | 241.30 | 244.40 | 242.24 | 2,060,587 |
02 Feb 2024 | 239.05 | 273.80 | 239.05 | 261.55 | 259.24 | 2,745,543 |
01 Feb 2024 | 238.00 | 239.90 | 231.80 | 236.90 | 234.81 | 778,693 |
31 Jan 2024 | 233.40 | 238.00 | 231.00 | 233.95 | 231.88 | 399,856 |
30 Jan 2024 | 238.55 | 238.75 | 231.55 | 232.90 | 230.84 | 451,542 |
29 Jan 2024 | 235.65 | 242.35 | 233.55 | 235.00 | 232.93 | 619,598 |
25 Jan 2024 | 235.25 | 236.00 | 231.35 | 232.70 | 230.65 | 271,939 |
24 Jan 2024 | 224.00 | 239.75 | 218.75 | 233.50 | 231.44 | 922,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |