Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 206.00 | 209.00 | 205.00 | 208.00 | 208.00 | 236,015 |
31 May 2024 | 203.50 | 213.50 | 202.50 | 208.00 | 208.00 | 364,203 |
30 May 2024 | 206.00 | 214.00 | 202.73 | 211.00 | 211.00 | 545,633 |
29 May 2024 | 206.00 | 208.14 | 202.50 | 203.00 | 203.00 | 2,448,744 |
28 May 2024 | 204.50 | 207.50 | 204.00 | 206.50 | 206.50 | 2,448,344 |
24 May 2024 | 211.00 | 211.00 | 201.00 | 204.50 | 204.50 | 233,429 |
23 May 2024 | 202.50 | 208.50 | 202.50 | 204.50 | 204.50 | 571,147 |
22 May 2024 | 202.50 | 206.00 | 199.40 | 204.50 | 204.50 | 616,226 |
21 May 2024 | 201.00 | 204.50 | 199.60 | 204.00 | 204.00 | 1,132,160 |
20 May 2024 | 201.50 | 205.50 | 200.00 | 201.00 | 201.00 | 152,879 |
17 May 2024 | 200.50 | 205.50 | 200.00 | 202.50 | 202.50 | 133,483 |
16 May 2024 | 201.50 | 204.50 | 200.00 | 201.00 | 201.00 | 281,143 |
15 May 2024 | 202.00 | 205.00 | 199.00 | 200.00 | 200.00 | 417,140 |
14 May 2024 | 202.50 | 207.00 | 200.32 | 201.00 | 201.00 | 318,147 |
13 May 2024 | 202.00 | 204.00 | 200.50 | 202.50 | 202.50 | 148,805 |
10 May 2024 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 230,570 |
09 May 2024 | 201.50 | 204.29 | 199.40 | 200.00 | 200.00 | 504,648 |
09 May 2024 | 10.1 Dividend | |||||
08 May 2024 | 210.00 | 213.29 | 200.50 | 210.00 | 199.90 | 552,238 |
07 May 2024 | 210.00 | 214.50 | 207.50 | 210.00 | 199.90 | 1,546,843 |
03 May 2024 | 209.00 | 211.00 | 207.00 | 207.00 | 197.04 | 466,178 |
02 May 2024 | 209.00 | 210.00 | 206.00 | 207.50 | 197.52 | 739,439 |
01 May 2024 | 206.50 | 209.00 | 206.50 | 209.00 | 198.95 | 339,605 |
30 Apr 2024 | 206.50 | 209.00 | 206.00 | 208.50 | 198.47 | 469,603 |
29 Apr 2024 | 208.00 | 210.00 | 205.00 | 207.50 | 197.52 | 3,035,356 |
26 Apr 2024 | 200.00 | 208.00 | 200.00 | 208.00 | 198.00 | 498,653 |
25 Apr 2024 | 201.50 | 206.00 | 201.50 | 204.50 | 194.66 | 781,527 |
24 Apr 2024 | 207.00 | 207.50 | 201.00 | 205.50 | 195.62 | 420,058 |
23 Apr 2024 | 192.80 | 208.50 | 192.80 | 207.00 | 197.04 | 2,800,923 |
22 Apr 2024 | 178.40 | 191.80 | 178.40 | 186.00 | 177.05 | 186,105 |
19 Apr 2024 | 180.80 | 198.60 | 179.40 | 187.40 | 178.39 | 459,237 |
18 Apr 2024 | 181.40 | 194.00 | 181.40 | 188.00 | 178.96 | 99,860 |
17 Apr 2024 | 185.20 | 199.80 | 185.20 | 190.60 | 181.43 | 300,671 |
16 Apr 2024 | 190.00 | 195.20 | 190.00 | 190.20 | 181.05 | 247,693 |
15 Apr 2024 | 199.80 | 199.80 | 193.60 | 195.40 | 186.00 | 178,048 |
12 Apr 2024 | 198.00 | 198.80 | 196.60 | 198.00 | 188.48 | 524,881 |
11 Apr 2024 | 195.00 | 198.00 | 194.80 | 197.00 | 187.53 | 401,616 |
10 Apr 2024 | 197.20 | 200.00 | 193.20 | 197.00 | 187.53 | 1,368,918 |
09 Apr 2024 | 195.00 | 198.00 | 195.00 | 196.40 | 186.95 | 180,019 |
08 Apr 2024 | 190.40 | 198.00 | 190.40 | 197.00 | 187.53 | 332,894 |
05 Apr 2024 | 191.20 | 200.00 | 191.20 | 194.20 | 184.86 | 377,354 |
04 Apr 2024 | 199.60 | 199.60 | 196.60 | 198.00 | 188.48 | 731,178 |
03 Apr 2024 | 191.00 | 201.00 | 191.00 | 198.00 | 188.48 | 787,749 |
02 Apr 2024 | 188.40 | 195.80 | 187.99 | 194.00 | 184.67 | 795,531 |
28 Mar 2024 | 194.60 | 194.60 | 186.20 | 189.20 | 180.10 | 603,317 |
27 Mar 2024 | 193.80 | 193.80 | 180.79 | 187.00 | 178.01 | 457,824 |
26 Mar 2024 | 182.60 | 192.91 | 173.00 | 189.00 | 179.91 | 856,938 |
25 Mar 2024 | 174.40 | 188.40 | 171.60 | 172.60 | 164.30 | 1,617,250 |
22 Mar 2024 | 177.00 | 177.00 | 171.60 | 174.00 | 165.63 | 262,574 |
21 Mar 2024 | 179.20 | 179.20 | 171.20 | 173.00 | 164.68 | 381,255 |
20 Mar 2024 | 168.00 | 172.00 | 164.65 | 170.40 | 162.20 | 186,698 |
19 Mar 2024 | 170.00 | 171.20 | 169.40 | 171.20 | 162.97 | 427,801 |
18 Mar 2024 | 172.80 | 179.00 | 163.20 | 170.80 | 162.59 | 143,486 |
15 Mar 2024 | 167.80 | 181.20 | 167.80 | 170.60 | 162.39 | 2,296,974 |
14 Mar 2024 | 173.60 | 175.40 | 168.35 | 169.00 | 160.87 | 184,750 |
13 Mar 2024 | 170.20 | 176.20 | 169.00 | 169.80 | 161.63 | 332,033 |
12 Mar 2024 | 172.20 | 185.00 | 171.60 | 171.60 | 163.35 | 203,057 |
11 Mar 2024 | 170.00 | 179.80 | 170.00 | 172.00 | 163.73 | 203,410 |
08 Mar 2024 | 174.00 | 187.80 | 171.80 | 174.40 | 166.01 | 444,300 |
07 Mar 2024 | 176.80 | 187.40 | 173.80 | 174.60 | 166.20 | 219,375 |
06 Mar 2024 | 172.40 | 179.60 | 172.20 | 173.80 | 165.44 | 196,757 |
05 Mar 2024 | 175.00 | 178.00 | 172.20 | 172.80 | 164.49 | 134,872 |
04 Mar 2024 | 182.80 | 183.00 | 173.20 | 175.00 | 166.58 | 228,808 |
01 Mar 2024 | 176.60 | 180.15 | 173.20 | 175.00 | 166.58 | 130,229 |
29 Feb 2024 | 167.00 | 181.40 | 167.00 | 173.40 | 165.06 | 194,353 |
28 Feb 2024 | 168.80 | 172.20 | 168.80 | 171.80 | 163.54 | 172,748 |
27 Feb 2024 | 168.60 | 179.60 | 168.60 | 170.40 | 162.20 | 135,823 |
26 Feb 2024 | 169.40 | 172.80 | 169.20 | 170.60 | 162.39 | 145,898 |
23 Feb 2024 | 170.40 | 172.20 | 169.00 | 170.40 | 162.20 | 210,770 |
22 Feb 2024 | 170.40 | 174.00 | 170.40 | 172.60 | 164.30 | 104,127 |
21 Feb 2024 | 172.20 | 173.78 | 171.00 | 173.20 | 164.87 | 220,700 |
20 Feb 2024 | 172.40 | 176.80 | 172.40 | 173.40 | 165.06 | 218,216 |
19 Feb 2024 | 172.80 | 174.40 | 171.60 | 174.20 | 165.82 | 230,707 |
16 Feb 2024 | 169.80 | 174.40 | 169.00 | 173.80 | 165.44 | 355,712 |
15 Feb 2024 | 170.00 | 173.00 | 169.40 | 173.00 | 164.68 | 148,880 |
14 Feb 2024 | 168.80 | 171.00 | 168.80 | 170.00 | 161.82 | 1,176,473 |
13 Feb 2024 | 169.00 | 170.60 | 167.60 | 168.60 | 160.49 | 617,200 |
12 Feb 2024 | 168.00 | 171.00 | 167.20 | 169.00 | 160.87 | 388,604 |
09 Feb 2024 | 171.80 | 172.40 | 168.80 | 169.00 | 160.87 | 1,256,363 |
08 Feb 2024 | 170.80 | 173.40 | 169.80 | 169.80 | 161.63 | 292,989 |
07 Feb 2024 | 172.00 | 174.60 | 170.00 | 170.60 | 162.39 | 365,582 |
06 Feb 2024 | 171.60 | 174.20 | 171.20 | 173.20 | 164.87 | 338,547 |
05 Feb 2024 | 174.40 | 178.80 | 171.40 | 171.60 | 163.35 | 283,715 |
02 Feb 2024 | 183.80 | 183.80 | 173.60 | 174.20 | 165.82 | 752,448 |
01 Feb 2024 | 176.00 | 178.00 | 174.80 | 175.00 | 166.58 | 2,302,725 |
31 Jan 2024 | 180.00 | 180.00 | 176.00 | 177.00 | 168.49 | 298,902 |
30 Jan 2024 | 174.40 | 178.00 | 174.20 | 176.20 | 167.73 | 641,950 |
29 Jan 2024 | 177.80 | 177.80 | 174.20 | 174.60 | 166.20 | 1,182,208 |
26 Jan 2024 | 171.20 | 177.60 | 171.00 | 177.60 | 169.06 | 2,361,201 |
25 Jan 2024 | 173.00 | 175.60 | 171.60 | 173.80 | 165.44 | 428,131 |
24 Jan 2024 | 170.00 | 176.40 | 167.80 | 173.40 | 165.06 | 782,056 |
23 Jan 2024 | 165.00 | 170.00 | 163.00 | 168.80 | 160.68 | 2,006,565 |
22 Jan 2024 | 169.00 | 169.00 | 161.99 | 164.60 | 156.68 | 3,567,212 |
19 Jan 2024 | 160.20 | 162.80 | 159.60 | 162.00 | 154.21 | 2,297,077 |
18 Jan 2024 | 159.00 | 161.00 | 157.60 | 160.20 | 152.50 | 881,989 |
17 Jan 2024 | 159.00 | 159.00 | 155.20 | 156.00 | 148.50 | 1,320,400 |
16 Jan 2024 | 162.00 | 162.00 | 159.80 | 160.00 | 152.30 | 198,033 |
15 Jan 2024 | 160.40 | 161.00 | 159.00 | 160.60 | 152.88 | 1,576,759 |
12 Jan 2024 | 161.00 | 163.00 | 158.85 | 160.60 | 152.88 | 3,785,962 |
11 Jan 2024 | 160.80 | 162.20 | 159.40 | 159.40 | 151.73 | 1,720,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |