Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 309.75 | 309.80 | 306.75 | 307.80 | 307.80 | 537,847 |
06 Jun 2024 | 309.15 | 310.95 | 303.70 | 310.10 | 310.10 | 4,298,419 |
05 Jun 2024 | 313.85 | 315.50 | 309.90 | 310.00 | 310.00 | 2,061,107 |
04 Jun 2024 | 311.70 | 314.20 | 310.45 | 313.10 | 313.10 | 2,643,707 |
03 Jun 2024 | 314.70 | 315.80 | 310.25 | 311.80 | 311.80 | 2,594,580 |
31 May 2024 | 311.20 | 311.80 | 309.45 | 311.20 | 311.20 | 2,921,129 |
30 May 2024 | 307.90 | 312.60 | 307.10 | 311.35 | 311.35 | 3,159,339 |
29 May 2024 | 311.10 | 312.10 | 308.90 | 309.20 | 309.20 | 2,664,504 |
28 May 2024 | 314.00 | 316.00 | 310.30 | 311.40 | 311.40 | 4,706,735 |
24 May 2024 | 309.80 | 316.05 | 309.60 | 315.40 | 315.40 | 3,310,460 |
23 May 2024 | 311.80 | 313.90 | 310.10 | 313.00 | 313.00 | 3,145,260 |
22 May 2024 | 311.50 | 315.10 | 310.80 | 312.80 | 312.80 | 4,312,824 |
21 May 2024 | 308.80 | 312.80 | 308.10 | 312.00 | 312.00 | 3,404,290 |
20 May 2024 | 311.70 | 314.45 | 310.90 | 311.20 | 311.20 | 2,471,336 |
17 May 2024 | 306.10 | 311.75 | 306.00 | 311.20 | 311.20 | 2,171,277 |
16 May 2024 | 302.60 | 307.60 | 302.60 | 307.05 | 307.05 | 2,533,107 |
16 May 2024 | 8.25 Dividend | |||||
15 May 2024 | 314.00 | 314.40 | 309.80 | 310.20 | 301.95 | 2,420,632 |
14 May 2024 | 312.90 | 314.75 | 312.75 | 313.60 | 305.26 | 2,251,267 |
13 May 2024 | 310.75 | 313.95 | 310.70 | 312.80 | 304.48 | 1,746,232 |
10 May 2024 | 309.50 | 313.10 | 309.40 | 311.50 | 303.22 | 2,141,419 |
09 May 2024 | 308.30 | 311.70 | 308.10 | 310.60 | 302.34 | 1,825,144 |
08 May 2024 | 305.80 | 309.70 | 305.80 | 308.50 | 300.30 | 2,210,489 |
07 May 2024 | 301.70 | 307.25 | 301.10 | 305.15 | 297.03 | 2,669,193 |
03 May 2024 | 300.40 | 300.90 | 297.70 | 298.10 | 290.17 | 2,261,341 |
02 May 2024 | 299.90 | 302.20 | 299.30 | 300.60 | 292.61 | 4,342,942 |
01 May 2024 | 296.30 | 299.70 | 295.60 | 299.20 | 291.24 | 2,342,854 |
30 Apr 2024 | 294.00 | 297.20 | 293.10 | 296.90 | 289.00 | 3,500,279 |
29 Apr 2024 | 289.20 | 295.10 | 288.80 | 292.60 | 284.82 | 2,837,324 |
26 Apr 2024 | 290.70 | 292.50 | 286.70 | 289.70 | 282.00 | 2,538,142 |
25 Apr 2024 | 291.60 | 291.60 | 288.10 | 289.20 | 281.51 | 2,456,140 |
24 Apr 2024 | 292.70 | 294.15 | 290.90 | 292.10 | 284.33 | 1,909,315 |
23 Apr 2024 | 293.90 | 296.45 | 293.40 | 294.60 | 286.76 | 2,367,074 |
22 Apr 2024 | 285.90 | 292.50 | 285.90 | 291.30 | 283.55 | 2,398,261 |
19 Apr 2024 | 281.20 | 282.50 | 279.40 | 281.90 | 274.40 | 1,330,139 |
18 Apr 2024 | 284.20 | 285.00 | 281.50 | 282.90 | 275.38 | 1,299,485 |
17 Apr 2024 | 278.90 | 283.85 | 277.80 | 282.90 | 275.38 | 2,441,316 |
16 Apr 2024 | 283.70 | 285.20 | 280.20 | 281.90 | 274.40 | 4,719,054 |
15 Apr 2024 | 284.40 | 287.00 | 283.50 | 285.30 | 277.71 | 2,102,720 |
12 Apr 2024 | 282.70 | 286.40 | 280.70 | 283.80 | 276.25 | 4,144,624 |
11 Apr 2024 | 296.00 | 297.80 | 278.40 | 280.80 | 273.33 | 11,066,344 |
10 Apr 2024 | 284.10 | 306.10 | 284.10 | 297.90 | 289.98 | 7,228,030 |
09 Apr 2024 | 286.50 | 288.30 | 284.70 | 286.80 | 279.17 | 3,028,217 |
08 Apr 2024 | 290.40 | 290.50 | 287.05 | 287.50 | 279.85 | 1,799,315 |
05 Apr 2024 | 290.40 | 290.50 | 286.70 | 289.00 | 281.31 | 2,815,131 |
04 Apr 2024 | 293.30 | 295.50 | 291.10 | 291.80 | 284.04 | 2,696,499 |
03 Apr 2024 | 294.60 | 295.80 | 292.50 | 293.80 | 285.99 | 2,708,601 |
02 Apr 2024 | 296.80 | 298.40 | 294.00 | 294.60 | 286.76 | 2,460,851 |
28 Mar 2024 | 298.70 | 300.00 | 297.40 | 297.40 | 289.49 | 2,131,308 |
27 Mar 2024 | 297.70 | 300.00 | 296.50 | 298.55 | 290.61 | 1,997,933 |
26 Mar 2024 | 292.80 | 297.30 | 292.30 | 296.90 | 289.00 | 2,318,800 |
25 Mar 2024 | 294.20 | 295.05 | 293.10 | 294.05 | 286.23 | 1,031,182 |
22 Mar 2024 | 292.80 | 295.80 | 292.75 | 294.75 | 286.91 | 1,575,130 |
21 Mar 2024 | 287.00 | 292.70 | 286.40 | 292.25 | 284.48 | 2,908,330 |
20 Mar 2024 | 286.30 | 287.00 | 284.30 | 286.10 | 278.49 | 2,461,693 |
19 Mar 2024 | 287.60 | 288.70 | 286.40 | 288.00 | 280.34 | 1,862,761 |
18 Mar 2024 | 287.50 | 288.30 | 285.40 | 287.15 | 279.51 | 2,403,856 |
15 Mar 2024 | 287.50 | 288.90 | 285.30 | 287.50 | 279.85 | 2,223,943 |
14 Mar 2024 | 286.70 | 287.70 | 285.15 | 286.25 | 278.64 | 2,420,340 |
13 Mar 2024 | 286.00 | 286.60 | 283.70 | 285.75 | 278.15 | 1,803,176 |
12 Mar 2024 | 284.35 | 286.00 | 282.80 | 285.50 | 277.91 | 2,270,218 |
11 Mar 2024 | 285.65 | 286.40 | 282.20 | 283.20 | 275.67 | 2,842,396 |
08 Mar 2024 | 284.90 | 286.40 | 282.90 | 286.00 | 278.39 | 3,339,911 |
07 Mar 2024 | 280.50 | 284.30 | 280.00 | 284.10 | 276.54 | 2,959,037 |
06 Mar 2024 | 276.60 | 282.10 | 276.20 | 280.90 | 273.43 | 2,435,364 |
05 Mar 2024 | 274.50 | 276.20 | 272.80 | 276.10 | 268.76 | 5,061,679 |
04 Mar 2024 | 276.60 | 276.60 | 273.60 | 274.90 | 267.59 | 1,671,579 |
01 Mar 2024 | 279.80 | 281.20 | 277.10 | 278.20 | 270.80 | 2,223,182 |
29 Feb 2024 | 278.70 | 280.90 | 277.50 | 278.50 | 271.09 | 2,428,146 |
28 Feb 2024 | 279.60 | 280.40 | 275.60 | 277.30 | 269.92 | 2,811,148 |
27 Feb 2024 | 278.10 | 280.25 | 275.90 | 277.50 | 270.12 | 2,724,359 |
26 Feb 2024 | 279.60 | 279.90 | 277.40 | 278.20 | 270.80 | 2,576,337 |
23 Feb 2024 | 277.70 | 279.20 | 277.10 | 279.10 | 271.68 | 1,395,944 |
22 Feb 2024 | 284.00 | 284.20 | 276.00 | 276.95 | 269.58 | 3,825,052 |
21 Feb 2024 | 285.90 | 288.70 | 282.90 | 285.30 | 277.71 | 1,873,386 |
20 Feb 2024 | 281.90 | 285.25 | 281.60 | 284.80 | 277.23 | 2,289,367 |
19 Feb 2024 | 279.50 | 281.50 | 278.60 | 280.80 | 273.33 | 2,138,656 |
16 Feb 2024 | 276.90 | 280.00 | 275.70 | 280.00 | 272.55 | 1,890,484 |
15 Feb 2024 | 277.85 | 278.30 | 274.10 | 276.20 | 268.85 | 1,609,460 |
14 Feb 2024 | 275.90 | 278.80 | 275.90 | 277.10 | 269.73 | 2,373,659 |
13 Feb 2024 | 278.90 | 279.20 | 272.35 | 273.30 | 266.03 | 2,839,544 |
12 Feb 2024 | 281.00 | 281.20 | 278.05 | 279.40 | 271.97 | 1,897,593 |
09 Feb 2024 | 284.90 | 287.30 | 280.00 | 280.50 | 273.04 | 2,793,905 |
08 Feb 2024 | 279.30 | 282.85 | 279.10 | 280.20 | 272.75 | 2,365,632 |
07 Feb 2024 | 289.85 | 290.50 | 280.20 | 280.35 | 272.89 | 3,198,163 |
06 Feb 2024 | 290.80 | 293.20 | 287.90 | 290.00 | 282.29 | 2,640,705 |
05 Feb 2024 | 290.50 | 294.00 | 289.70 | 290.00 | 282.29 | 2,219,382 |
02 Feb 2024 | 287.30 | 292.95 | 285.60 | 290.65 | 282.92 | 2,443,665 |
01 Feb 2024 | 286.40 | 288.15 | 281.20 | 281.60 | 274.11 | 3,174,176 |
31 Jan 2024 | 292.20 | 292.60 | 286.05 | 286.80 | 279.17 | 3,006,173 |
30 Jan 2024 | 292.35 | 293.90 | 289.80 | 292.90 | 285.11 | 3,443,284 |
29 Jan 2024 | 294.10 | 295.70 | 293.20 | 293.30 | 285.50 | 3,038,896 |
26 Jan 2024 | 298.55 | 299.50 | 291.50 | 293.80 | 285.99 | 3,468,070 |
25 Jan 2024 | 297.40 | 300.30 | 297.30 | 299.30 | 291.34 | 3,801,652 |
24 Jan 2024 | 298.60 | 299.75 | 296.50 | 298.50 | 290.56 | 2,225,590 |
23 Jan 2024 | 299.25 | 299.90 | 298.10 | 298.35 | 290.42 | 3,533,385 |
22 Jan 2024 | 297.25 | 298.35 | 296.30 | 298.10 | 290.17 | 2,029,734 |
19 Jan 2024 | 296.60 | 299.00 | 294.65 | 295.10 | 287.25 | 2,023,819 |
18 Jan 2024 | 298.10 | 300.90 | 295.40 | 296.30 | 288.42 | 2,302,965 |
17 Jan 2024 | 300.40 | 301.30 | 297.60 | 298.80 | 290.85 | 4,443,954 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |