Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 254.00 | 260.40 | 252.20 | 258.50 | 258.50 | 14,418,893 |
30 Apr 2024 | 260.00 | 260.65 | 254.05 | 254.40 | 254.40 | 10,527,601 |
29 Apr 2024 | 260.75 | 261.50 | 253.60 | 254.90 | 254.90 | 9,688,830 |
26 Apr 2024 | 254.00 | 259.50 | 253.35 | 257.95 | 257.95 | 18,237,366 |
25 Apr 2024 | 249.90 | 253.00 | 246.70 | 252.25 | 252.25 | 23,367,304 |
24 Apr 2024 | 236.00 | 249.15 | 235.70 | 248.10 | 248.10 | 32,168,850 |
23 Apr 2024 | 239.00 | 239.15 | 233.95 | 234.65 | 234.65 | 7,298,431 |
22 Apr 2024 | 238.00 | 240.75 | 236.50 | 237.80 | 237.80 | 5,953,216 |
19 Apr 2024 | 232.00 | 237.50 | 229.35 | 235.65 | 235.65 | 11,718,178 |
18 Apr 2024 | 241.50 | 246.85 | 233.60 | 235.20 | 235.20 | 18,579,972 |
16 Apr 2024 | 239.90 | 245.55 | 236.15 | 240.45 | 240.45 | 13,464,749 |
15 Apr 2024 | 233.55 | 246.70 | 231.60 | 240.90 | 240.90 | 25,312,385 |
12 Apr 2024 | 240.70 | 243.30 | 238.10 | 238.90 | 238.90 | 15,838,383 |
10 Apr 2024 | 230.00 | 244.45 | 228.75 | 241.10 | 241.10 | 47,579,341 |
09 Apr 2024 | 224.20 | 229.15 | 223.25 | 228.00 | 228.00 | 15,094,230 |
08 Apr 2024 | 219.65 | 225.20 | 217.15 | 224.10 | 224.10 | 18,465,554 |
05 Apr 2024 | 216.70 | 219.70 | 214.10 | 217.90 | 217.90 | 6,377,983 |
04 Apr 2024 | 220.45 | 220.70 | 212.95 | 216.80 | 216.80 | 10,629,488 |
03 Apr 2024 | 215.70 | 220.75 | 214.10 | 217.70 | 217.70 | 16,690,310 |
02 Apr 2024 | 212.00 | 216.60 | 210.00 | 215.70 | 215.70 | 19,478,121 |
01 Apr 2024 | 204.80 | 213.20 | 203.30 | 212.60 | 212.60 | 19,948,715 |
28 Mar 2024 | 200.85 | 203.65 | 200.05 | 201.75 | 201.75 | 11,957,017 |
27 Mar 2024 | 204.20 | 205.15 | 198.50 | 199.00 | 199.00 | 9,483,396 |
26 Mar 2024 | 202.50 | 206.20 | 201.95 | 203.45 | 203.45 | 12,249,411 |
22 Mar 2024 | 206.00 | 206.70 | 202.00 | 203.70 | 203.70 | 17,870,784 |
21 Mar 2024 | 205.70 | 209.10 | 204.80 | 207.80 | 207.80 | 16,136,822 |
20 Mar 2024 | 202.40 | 206.45 | 201.50 | 205.80 | 205.80 | 23,329,319 |
19 Mar 2024 | 202.70 | 208.65 | 199.70 | 200.30 | 200.30 | 23,792,218 |
18 Mar 2024 | 198.40 | 204.45 | 195.05 | 202.70 | 202.70 | 19,441,508 |
15 Mar 2024 | 202.90 | 204.50 | 190.35 | 198.35 | 198.35 | 25,254,158 |
14 Mar 2024 | 203.50 | 208.50 | 197.15 | 201.95 | 201.95 | 29,307,739 |
13 Mar 2024 | 223.00 | 224.15 | 203.40 | 205.45 | 205.45 | 22,198,771 |
12 Mar 2024 | 229.00 | 230.95 | 221.05 | 223.50 | 223.50 | 15,751,013 |
11 Mar 2024 | 235.00 | 237.50 | 228.30 | 228.85 | 228.85 | 14,771,036 |
07 Mar 2024 | 238.50 | 243.80 | 237.25 | 238.80 | 238.80 | 15,014,187 |
06 Mar 2024 | 242.95 | 245.20 | 235.60 | 240.95 | 240.95 | 13,136,957 |
05 Mar 2024 | 239.90 | 243.50 | 239.05 | 242.65 | 242.65 | 13,956,064 |
04 Mar 2024 | 236.50 | 241.90 | 233.85 | 240.05 | 240.05 | 16,560,917 |
01 Mar 2024 | 227.40 | 234.55 | 227.10 | 231.05 | 231.05 | 15,383,312 |
29 Feb 2024 | 224.00 | 229.60 | 221.25 | 225.90 | 225.90 | 163,840,023 |
28 Feb 2024 | 227.00 | 229.40 | 222.00 | 223.05 | 223.05 | 19,209,923 |
27 Feb 2024 | 229.50 | 231.30 | 222.40 | 225.05 | 225.05 | 20,882,512 |
27 Feb 2024 | 5.75 Dividend | |||||
26 Feb 2024 | 238.15 | 239.20 | 233.30 | 234.95 | 229.20 | 15,031,734 |
23 Feb 2024 | 240.85 | 240.85 | 236.00 | 238.30 | 232.47 | 16,207,227 |
22 Feb 2024 | 235.00 | 239.60 | 231.30 | 239.00 | 233.15 | 17,900,592 |
21 Feb 2024 | 244.75 | 244.75 | 231.30 | 232.60 | 226.91 | 21,207,611 |
20 Feb 2024 | 248.25 | 248.60 | 239.20 | 240.95 | 235.05 | 18,676,448 |
19 Feb 2024 | 245.80 | 250.40 | 244.60 | 246.30 | 240.27 | 13,178,844 |
16 Feb 2024 | 248.00 | 248.00 | 241.15 | 244.35 | 238.37 | 19,945,452 |
15 Feb 2024 | 248.80 | 252.40 | 243.00 | 246.95 | 240.91 | 62,514,312 |
14 Feb 2024 | 225.40 | 237.30 | 223.30 | 235.55 | 229.79 | 15,165,547 |
13 Feb 2024 | 234.50 | 234.50 | 224.15 | 226.80 | 221.25 | 16,234,568 |
12 Feb 2024 | 240.75 | 244.70 | 228.20 | 230.05 | 224.42 | 15,712,800 |
09 Feb 2024 | 244.35 | 245.10 | 233.75 | 241.50 | 235.59 | 12,829,576 |
08 Feb 2024 | 244.75 | 246.40 | 240.55 | 244.40 | 238.42 | 9,122,867 |
07 Feb 2024 | 246.40 | 247.05 | 240.00 | 243.45 | 237.49 | 17,390,780 |
06 Feb 2024 | 242.25 | 244.50 | 235.00 | 243.55 | 237.59 | 19,947,040 |
05 Feb 2024 | 240.00 | 247.00 | 237.20 | 241.45 | 235.54 | 31,533,886 |
02 Feb 2024 | 229.30 | 237.50 | 227.70 | 235.55 | 229.79 | 38,931,640 |
01 Feb 2024 | 222.00 | 226.70 | 218.70 | 225.40 | 219.88 | 15,572,060 |
31 Jan 2024 | 220.50 | 221.95 | 218.40 | 219.85 | 214.47 | 7,226,123 |
30 Jan 2024 | 221.85 | 223.45 | 219.05 | 219.70 | 214.32 | 8,836,773 |
29 Jan 2024 | 219.55 | 222.00 | 217.40 | 220.95 | 215.54 | 16,993,127 |
25 Jan 2024 | 213.70 | 217.70 | 212.20 | 217.15 | 211.84 | 18,203,331 |
24 Jan 2024 | 204.90 | 212.50 | 203.45 | 211.80 | 206.62 | 17,860,496 |
23 Jan 2024 | 214.75 | 215.90 | 201.50 | 202.45 | 197.50 | 19,849,632 |
19 Jan 2024 | 206.55 | 211.35 | 204.65 | 210.85 | 205.69 | 12,839,714 |
18 Jan 2024 | 206.40 | 208.75 | 196.60 | 203.60 | 198.62 | 18,673,883 |
17 Jan 2024 | 209.85 | 211.30 | 205.05 | 206.40 | 201.35 | 15,042,898 |
16 Jan 2024 | 209.80 | 214.00 | 205.40 | 212.75 | 207.54 | 17,724,461 |
15 Jan 2024 | 214.50 | 214.90 | 208.40 | 209.40 | 204.28 | 13,498,753 |
12 Jan 2024 | 210.90 | 213.20 | 208.55 | 211.35 | 206.18 | 9,323,708 |
11 Jan 2024 | 212.45 | 213.40 | 209.20 | 209.60 | 204.47 | 8,585,574 |
10 Jan 2024 | 216.50 | 216.50 | 209.60 | 210.85 | 205.69 | 18,479,321 |
09 Jan 2024 | 219.00 | 220.65 | 216.50 | 217.50 | 212.18 | 10,157,907 |
08 Jan 2024 | 223.65 | 223.85 | 214.50 | 215.20 | 209.93 | 15,331,775 |
05 Jan 2024 | 223.00 | 227.30 | 220.10 | 222.70 | 217.25 | 15,321,761 |
04 Jan 2024 | 219.05 | 224.50 | 219.05 | 223.55 | 218.08 | 19,777,700 |
03 Jan 2024 | 217.65 | 219.55 | 213.00 | 217.40 | 212.08 | 15,118,202 |
02 Jan 2024 | 213.05 | 220.00 | 210.55 | 217.75 | 212.42 | 35,438,178 |
01 Jan 2024 | 210.90 | 214.90 | 209.25 | 211.45 | 206.28 | 17,205,283 |
29 Dec 2023 | 208.65 | 212.65 | 203.70 | 209.65 | 204.52 | 22,811,186 |
28 Dec 2023 | 202.65 | 207.45 | 201.20 | 207.15 | 202.08 | 26,020,759 |
27 Dec 2023 | 203.60 | 203.95 | 198.35 | 201.45 | 196.52 | 11,050,354 |
26 Dec 2023 | 195.75 | 204.95 | 194.85 | 201.85 | 196.91 | 31,256,241 |
22 Dec 2023 | 196.45 | 197.35 | 191.75 | 195.40 | 190.62 | 13,696,123 |
21 Dec 2023 | 181.00 | 194.65 | 179.90 | 193.65 | 188.91 | 24,520,581 |
20 Dec 2023 | 194.75 | 198.65 | 181.85 | 183.40 | 178.91 | 16,317,195 |
19 Dec 2023 | 195.55 | 197.00 | 192.00 | 193.60 | 188.86 | 7,001,726 |
18 Dec 2023 | 194.95 | 197.25 | 191.30 | 195.55 | 190.76 | 9,564,809 |
15 Dec 2023 | 194.80 | 197.80 | 193.95 | 194.95 | 190.18 | 13,229,093 |
14 Dec 2023 | 194.50 | 195.55 | 191.15 | 191.85 | 187.15 | 19,475,251 |
13 Dec 2023 | 184.70 | 191.90 | 184.35 | 191.65 | 186.96 | 21,932,990 |
12 Dec 2023 | 185.50 | 186.90 | 182.30 | 183.05 | 178.57 | 5,588,910 |
11 Dec 2023 | 184.00 | 185.35 | 181.50 | 184.80 | 180.28 | 5,279,653 |
08 Dec 2023 | 185.00 | 189.00 | 180.90 | 183.60 | 179.11 | 12,271,442 |
07 Dec 2023 | 184.30 | 185.40 | 182.95 | 184.10 | 179.59 | 5,872,440 |
06 Dec 2023 | 183.00 | 186.95 | 181.55 | 184.30 | 179.79 | 9,598,557 |
05 Dec 2023 | 185.00 | 186.20 | 180.70 | 183.00 | 178.52 | 8,905,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |