Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 321.60 | 325.90 | 320.90 | 325.80 | 325.80 | 11,836,166 |
18 Apr 2024 | 324.40 | 324.40 | 320.20 | 321.20 | 321.20 | 14,944,586 |
17 Apr 2024 | 322.50 | 323.50 | 319.90 | 319.90 | 319.90 | 17,433,236 |
16 Apr 2024 | 320.80 | 323.10 | 320.00 | 322.10 | 322.10 | 12,362,735 |
15 Apr 2024 | 320.00 | 324.30 | 319.22 | 323.70 | 323.70 | 25,868,057 |
12 Apr 2024 | 322.50 | 325.30 | 321.40 | 322.90 | 322.90 | 20,718,615 |
11 Apr 2024 | 322.00 | 323.30 | 320.70 | 323.20 | 323.20 | 13,877,272 |
10 Apr 2024 | 322.80 | 323.90 | 320.60 | 322.50 | 322.50 | 10,757,735 |
09 Apr 2024 | 320.10 | 322.73 | 319.20 | 322.30 | 322.30 | 10,735,874 |
08 Apr 2024 | 323.40 | 324.40 | 321.60 | 321.60 | 321.60 | 18,695,197 |
05 Apr 2024 | 322.00 | 326.00 | 321.40 | 325.90 | 325.90 | 35,605,546 |
04 Apr 2024 | 323.00 | 325.60 | 321.80 | 324.90 | 324.90 | 24,305,285 |
03 Apr 2024 | 323.50 | 324.50 | 320.60 | 322.20 | 322.20 | 18,182,072 |
02 Apr 2024 | 331.90 | 334.00 | 323.66 | 323.70 | 323.70 | 33,366,195 |
28 Mar 2024 | 331.60 | 334.35 | 330.43 | 333.10 | 333.10 | 17,237,719 |
27 Mar 2024 | 328.25 | 330.00 | 326.60 | 330.00 | 330.00 | 22,138,720 |
26 Mar 2024 | 331.65 | 333.65 | 325.55 | 326.20 | 326.20 | 27,936,888 |
25 Mar 2024 | 327.75 | 331.50 | 325.65 | 330.15 | 330.15 | 107,580,957 |
22 Mar 2024 | 325.20 | 328.55 | 323.65 | 328.55 | 328.55 | 115,709,629 |
21 Mar 2024 | 319.00 | 325.75 | 317.85 | 324.00 | 324.00 | 32,253,948 |
20 Mar 2024 | 326.00 | 326.35 | 308.37 | 317.45 | 317.45 | 42,360,183 |
19 Mar 2024 | 312.00 | 325.20 | 310.85 | 320.40 | 320.40 | 102,516,897 |
18 Mar 2024 | 318.55 | 320.05 | 312.15 | 315.00 | 315.00 | 22,146,029 |
15 Mar 2024 | 319.15 | 323.15 | 319.15 | 322.30 | 322.30 | 37,022,486 |
14 Mar 2024 | 327.55 | 329.15 | 322.90 | 324.90 | 324.90 | 9,859,716 |
14 Mar 2024 | 4.2 Dividend | |||||
13 Mar 2024 | 332.05 | 332.30 | 328.45 | 330.95 | 326.75 | 24,092,834 |
12 Mar 2024 | 330.00 | 334.80 | 329.60 | 331.60 | 327.39 | 17,923,764 |
11 Mar 2024 | 329.95 | 331.00 | 326.10 | 327.50 | 323.34 | 14,794,581 |
08 Mar 2024 | 328.50 | 329.45 | 326.00 | 328.40 | 324.23 | 12,106,842 |
07 Mar 2024 | 322.80 | 326.45 | 319.05 | 326.45 | 322.31 | 14,336,652 |
06 Mar 2024 | 323.70 | 325.15 | 320.35 | 322.10 | 318.01 | 18,646,282 |
05 Mar 2024 | 321.40 | 326.80 | 318.25 | 322.30 | 318.21 | 13,963,404 |
04 Mar 2024 | 329.15 | 330.85 | 322.25 | 323.25 | 319.15 | 10,252,503 |
01 Mar 2024 | 333.30 | 335.00 | 324.40 | 330.15 | 325.96 | 38,424,333 |
29 Feb 2024 | 330.00 | 342.15 | 325.85 | 331.45 | 327.24 | 109,078,114 |
28 Feb 2024 | 319.60 | 320.30 | 312.15 | 313.95 | 309.97 | 18,448,252 |
27 Feb 2024 | 322.65 | 324.15 | 318.80 | 322.05 | 317.96 | 14,396,957 |
26 Feb 2024 | 327.65 | 328.70 | 324.20 | 324.25 | 320.14 | 17,137,727 |
23 Feb 2024 | 327.40 | 330.15 | 325.25 | 327.30 | 323.15 | 12,997,992 |
22 Feb 2024 | 325.85 | 328.10 | 324.95 | 326.50 | 322.36 | 15,397,743 |
21 Feb 2024 | 324.65 | 326.30 | 323.50 | 324.45 | 320.33 | 11,003,441 |
20 Feb 2024 | 323.40 | 326.00 | 322.35 | 325.65 | 321.52 | 17,835,255 |
19 Feb 2024 | 322.90 | 325.35 | 321.95 | 322.95 | 318.85 | 14,907,936 |
16 Feb 2024 | 321.50 | 326.35 | 320.35 | 323.00 | 318.90 | 24,005,968 |
15 Feb 2024 | 318.05 | 321.50 | 315.64 | 320.45 | 316.38 | 16,713,895 |
14 Feb 2024 | 318.35 | 319.00 | 315.90 | 316.20 | 312.19 | 11,539,255 |
13 Feb 2024 | 318.95 | 320.30 | 316.75 | 317.90 | 313.87 | 12,420,281 |
12 Feb 2024 | 317.45 | 321.50 | 317.30 | 319.65 | 315.59 | 16,301,914 |
09 Feb 2024 | 321.25 | 322.80 | 318.45 | 319.45 | 315.40 | 16,951,403 |
08 Feb 2024 | 326.80 | 329.85 | 323.00 | 323.00 | 318.90 | 21,033,747 |
07 Feb 2024 | 328.95 | 329.65 | 326.95 | 329.15 | 324.97 | 15,556,791 |
06 Feb 2024 | 329.35 | 330.75 | 327.55 | 329.50 | 325.32 | 46,993,535 |
05 Feb 2024 | 324.80 | 330.60 | 324.80 | 329.05 | 324.87 | 14,834,871 |
02 Feb 2024 | 327.25 | 328.55 | 325.00 | 325.00 | 320.88 | 30,252,960 |
01 Feb 2024 | 320.55 | 325.75 | 318.70 | 325.75 | 321.62 | 27,668,691 |
31 Jan 2024 | 321.75 | 325.50 | 320.50 | 321.50 | 317.42 | 22,605,470 |
30 Jan 2024 | 320.25 | 325.15 | 320.25 | 320.60 | 316.53 | 15,721,281 |
29 Jan 2024 | 317.80 | 322.70 | 317.05 | 320.65 | 316.58 | 12,015,460 |
26 Jan 2024 | 313.00 | 317.95 | 312.70 | 317.80 | 313.77 | 50,259,994 |
25 Jan 2024 | 311.60 | 315.90 | 310.45 | 312.05 | 308.09 | 22,711,188 |
24 Jan 2024 | 316.90 | 319.85 | 313.01 | 313.35 | 309.37 | 20,878,943 |
23 Jan 2024 | 325.70 | 326.20 | 318.80 | 321.40 | 317.32 | 35,194,431 |
22 Jan 2024 | 329.50 | 330.45 | 323.40 | 324.00 | 319.89 | 18,053,588 |
19 Jan 2024 | 326.85 | 328.55 | 325.00 | 328.50 | 324.33 | 69,180,947 |
18 Jan 2024 | 331.20 | 331.80 | 326.00 | 326.00 | 321.86 | 64,710,977 |
17 Jan 2024 | 326.00 | 331.15 | 325.80 | 329.30 | 325.12 | 40,508,238 |
16 Jan 2024 | 333.40 | 339.00 | 332.14 | 333.60 | 329.37 | 12,054,319 |
15 Jan 2024 | 335.95 | 336.95 | 334.10 | 334.10 | 329.86 | 7,761,771 |
12 Jan 2024 | 337.70 | 339.50 | 336.40 | 337.50 | 333.22 | 6,843,622 |
11 Jan 2024 | 338.65 | 338.80 | 335.55 | 335.55 | 331.29 | 7,818,791 |
10 Jan 2024 | 336.85 | 337.80 | 334.20 | 337.20 | 332.92 | 7,158,499 |
09 Jan 2024 | 336.30 | 338.45 | 334.85 | 338.45 | 334.15 | 11,352,232 |
08 Jan 2024 | 330.35 | 335.20 | 329.95 | 335.20 | 330.95 | 13,374,568 |
05 Jan 2024 | 327.25 | 331.25 | 326.20 | 330.85 | 326.65 | 13,918,843 |
04 Jan 2024 | 327.15 | 329.65 | 324.75 | 329.65 | 325.47 | 12,324,720 |
03 Jan 2024 | 325.00 | 330.25 | 324.88 | 328.15 | 323.99 | 10,191,835 |
02 Jan 2024 | 320.95 | 324.20 | 318.00 | 324.20 | 320.09 | 12,626,491 |
29 Dec 2023 | 323.30 | 324.75 | 321.65 | 321.65 | 317.57 | 4,071,197 |
28 Dec 2023 | 323.95 | 324.50 | 321.95 | 323.50 | 319.39 | 3,269,044 |
27 Dec 2023 | 321.25 | 322.90 | 318.40 | 322.60 | 318.51 | 5,914,193 |
22 Dec 2023 | 319.65 | 321.75 | 319.05 | 321.50 | 317.42 | 2,671,150 |
21 Dec 2023 | 321.55 | 323.60 | 320.80 | 320.80 | 316.73 | 11,918,295 |
20 Dec 2023 | 323.55 | 323.85 | 320.80 | 322.05 | 317.96 | 39,098,181 |
19 Dec 2023 | 321.15 | 323.30 | 320.05 | 320.25 | 316.19 | 8,532,629 |
18 Dec 2023 | 315.75 | 320.00 | 314.65 | 319.50 | 315.45 | 13,188,914 |
15 Dec 2023 | 319.80 | 319.80 | 316.40 | 317.65 | 313.62 | 29,331,650 |
14 Dec 2023 | 325.40 | 329.25 | 318.32 | 319.40 | 315.35 | 18,102,253 |
13 Dec 2023 | 327.20 | 327.40 | 324.80 | 324.85 | 320.73 | 33,594,312 |
12 Dec 2023 | 324.75 | 329.55 | 324.75 | 327.50 | 323.34 | 27,228,473 |
11 Dec 2023 | 326.45 | 328.10 | 324.75 | 327.55 | 323.39 | 10,305,443 |
08 Dec 2023 | 325.20 | 326.35 | 322.20 | 324.80 | 320.68 | 15,154,840 |
07 Dec 2023 | 321.15 | 323.95 | 320.80 | 323.75 | 319.64 | 29,676,615 |
06 Dec 2023 | 321.95 | 325.65 | 321.13 | 324.00 | 319.89 | 16,018,329 |
05 Dec 2023 | 328.60 | 329.50 | 321.65 | 323.10 | 319.00 | 13,468,046 |
04 Dec 2023 | 330.35 | 332.10 | 326.40 | 329.55 | 325.37 | 20,600,176 |
01 Dec 2023 | 332.45 | 332.90 | 328.45 | 331.35 | 327.14 | 11,492,001 |
30 Nov 2023 | 331.60 | 331.70 | 327.75 | 330.05 | 325.86 | 41,380,219 |
29 Nov 2023 | 335.20 | 335.75 | 330.00 | 331.10 | 326.90 | 15,445,175 |
28 Nov 2023 | 334.55 | 335.90 | 333.00 | 335.40 | 331.14 | 16,107,261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |