Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 208.01 | 208.52 | 207.35 | 208.08 | 208.08 | 35,209,100 |
16 May 2024 | 208.90 | 209.35 | 207.93 | 207.93 | 207.93 | 26,731,100 |
15 May 2024 | 209.21 | 209.77 | 207.72 | 209.44 | 209.44 | 33,412,300 |
14 May 2024 | 207.13 | 207.74 | 205.91 | 206.86 | 206.86 | 33,169,000 |
13 May 2024 | 206.08 | 206.55 | 204.60 | 204.74 | 204.74 | 18,585,300 |
10 May 2024 | 206.35 | 206.62 | 203.68 | 204.31 | 204.31 | 21,520,200 |
09 May 2024 | 203.97 | 205.99 | 203.41 | 205.86 | 205.86 | 22,914,300 |
08 May 2024 | 202.72 | 203.96 | 202.56 | 203.78 | 203.78 | 18,349,400 |
07 May 2024 | 204.77 | 206.15 | 204.50 | 204.97 | 204.97 | 20,116,900 |
06 May 2024 | 203.47 | 204.78 | 203.38 | 204.51 | 204.51 | 23,129,800 |
03 May 2024 | 203.41 | 204.16 | 201.12 | 201.90 | 201.90 | 30,880,600 |
02 May 2024 | 198.78 | 200.12 | 196.54 | 199.92 | 199.92 | 27,201,000 |
01 May 2024 | 195.88 | 200.32 | 195.03 | 196.31 | 196.31 | 38,782,100 |
30 Apr 2024 | 198.11 | 198.65 | 195.75 | 195.90 | 195.90 | 30,606,800 |
29 Apr 2024 | 199.25 | 200.41 | 198.88 | 199.96 | 199.96 | 20,494,600 |
26 Apr 2024 | 197.00 | 198.89 | 196.42 | 198.36 | 198.36 | 24,613,600 |
25 Apr 2024 | 195.44 | 196.83 | 193.77 | 196.48 | 196.48 | 31,915,600 |
24 Apr 2024 | 198.17 | 198.91 | 196.46 | 197.68 | 197.68 | 28,791,700 |
23 Apr 2024 | 195.26 | 199.32 | 195.13 | 198.57 | 198.57 | 31,838,300 |
22 Apr 2024 | 194.21 | 196.30 | 192.90 | 195.30 | 195.30 | 31,553,000 |
19 Apr 2024 | 191.94 | 194.39 | 191.34 | 193.14 | 193.14 | 42,499,200 |
18 Apr 2024 | 193.70 | 195.66 | 192.15 | 192.84 | 192.84 | 40,238,200 |
17 Apr 2024 | 196.47 | 196.62 | 192.99 | 193.00 | 193.00 | 38,589,500 |
16 Apr 2024 | 194.41 | 196.24 | 193.36 | 195.06 | 195.06 | 43,267,500 |
15 Apr 2024 | 199.37 | 200.23 | 194.98 | 195.78 | 195.78 | 41,119,300 |
12 Apr 2024 | 201.23 | 201.91 | 197.68 | 198.69 | 198.69 | 35,367,400 |
11 Apr 2024 | 201.97 | 202.91 | 200.10 | 202.29 | 202.29 | 37,184,000 |
10 Apr 2024 | 201.18 | 202.93 | 199.54 | 200.93 | 200.93 | 57,130,500 |
09 Apr 2024 | 206.22 | 206.97 | 204.47 | 206.38 | 206.38 | 23,330,900 |
08 Apr 2024 | 205.98 | 206.42 | 204.58 | 205.57 | 205.57 | 21,331,000 |
05 Apr 2024 | 203.14 | 205.70 | 202.88 | 204.45 | 204.45 | 27,561,000 |
04 Apr 2024 | 208.05 | 208.55 | 203.21 | 203.77 | 203.77 | 32,265,200 |
03 Apr 2024 | 203.38 | 206.40 | 203.28 | 205.83 | 205.83 | 27,362,800 |
02 Apr 2024 | 205.75 | 205.88 | 203.40 | 204.49 | 204.49 | 36,632,100 |
01 Apr 2024 | 210.77 | 210.80 | 207.96 | 208.32 | 208.32 | 25,684,200 |
28 Mar 2024 | 210.08 | 211.88 | 209.84 | 210.30 | 210.30 | 37,675,100 |
27 Mar 2024 | 206.80 | 209.71 | 206.16 | 209.64 | 209.64 | 35,028,400 |
26 Mar 2024 | 207.05 | 207.64 | 204.99 | 205.17 | 205.17 | 23,434,800 |
25 Mar 2024 | 205.72 | 207.01 | 205.51 | 205.54 | 205.54 | 20,107,800 |
22 Mar 2024 | 207.85 | 208.24 | 205.07 | 205.07 | 205.07 | 28,422,000 |
21 Mar 2024 | 207.00 | 208.95 | 206.84 | 207.94 | 207.94 | 43,067,300 |
21 Mar 2024 | 0.522 Dividend | |||||
20 Mar 2024 | 201.52 | 206.99 | 201.11 | 206.10 | 205.58 | 49,609,600 |
19 Mar 2024 | 199.78 | 202.75 | 199.66 | 202.10 | 201.59 | 29,864,100 |
18 Mar 2024 | 202.91 | 203.18 | 200.91 | 201.25 | 200.74 | 32,405,100 |
15 Mar 2024 | 201.25 | 203.08 | 201.13 | 202.41 | 201.90 | 53,201,700 |
14 Mar 2024 | 205.05 | 205.28 | 200.17 | 202.03 | 201.52 | 47,509,100 |
13 Mar 2024 | 204.87 | 206.58 | 204.77 | 205.71 | 205.19 | 25,140,700 |
12 Mar 2024 | 205.15 | 205.92 | 203.39 | 204.91 | 204.39 | 34,958,900 |
11 Mar 2024 | 205.96 | 206.84 | 204.75 | 205.19 | 204.67 | 24,435,800 |
08 Mar 2024 | 208.74 | 210.41 | 205.80 | 206.83 | 206.31 | 41,430,500 |
07 Mar 2024 | 206.70 | 208.10 | 206.40 | 206.96 | 206.44 | 28,020,200 |
06 Mar 2024 | 206.03 | 206.08 | 204.08 | 205.25 | 204.73 | 34,255,200 |
05 Mar 2024 | 204.30 | 205.91 | 203.01 | 203.73 | 203.21 | 34,163,500 |
04 Mar 2024 | 207.03 | 207.77 | 205.45 | 205.70 | 205.18 | 24,785,400 |
01 Mar 2024 | 204.53 | 206.33 | 203.14 | 205.89 | 205.37 | 35,131,200 |
29 Feb 2024 | 205.18 | 206.04 | 202.52 | 203.73 | 203.21 | 40,404,100 |
28 Feb 2024 | 202.44 | 203.86 | 201.87 | 202.32 | 201.81 | 30,143,900 |
27 Feb 2024 | 203.08 | 204.22 | 202.54 | 204.00 | 203.48 | 32,268,600 |
26 Feb 2024 | 199.69 | 201.64 | 199.15 | 201.15 | 200.64 | 29,118,200 |
23 Feb 2024 | 199.60 | 201.14 | 198.57 | 199.89 | 199.38 | 37,667,700 |
22 Feb 2024 | 198.65 | 200.09 | 197.81 | 199.44 | 198.93 | 38,184,700 |
21 Feb 2024 | 197.66 | 198.35 | 196.39 | 197.94 | 197.44 | 28,821,500 |
20 Feb 2024 | 199.15 | 199.72 | 198.01 | 198.88 | 198.38 | 30,547,500 |
16 Feb 2024 | 202.12 | 203.70 | 201.09 | 201.66 | 201.15 | 48,318,300 |
15 Feb 2024 | 200.99 | 204.77 | 200.72 | 204.44 | 203.92 | 44,931,900 |
14 Feb 2024 | 197.68 | 199.79 | 196.23 | 199.13 | 198.63 | 43,808,000 |
13 Feb 2024 | 196.22 | 197.63 | 193.06 | 194.61 | 194.12 | 86,247,400 |
12 Feb 2024 | 199.87 | 203.55 | 199.84 | 202.96 | 202.45 | 43,291,000 |
09 Feb 2024 | 196.92 | 199.55 | 196.45 | 199.34 | 198.84 | 46,107,100 |
08 Feb 2024 | 193.36 | 196.37 | 192.71 | 196.15 | 195.65 | 35,370,800 |
07 Feb 2024 | 194.07 | 194.15 | 192.04 | 193.22 | 192.73 | 31,713,900 |
06 Feb 2024 | 191.70 | 193.80 | 191.02 | 193.67 | 193.18 | 34,689,100 |
05 Feb 2024 | 192.47 | 193.11 | 190.06 | 191.94 | 191.45 | 39,751,900 |
02 Feb 2024 | 193.24 | 195.50 | 192.39 | 194.41 | 193.92 | 52,825,000 |
01 Feb 2024 | 194.31 | 195.74 | 191.53 | 195.44 | 194.94 | 59,479,000 |
31 Jan 2024 | 197.21 | 198.94 | 192.71 | 192.88 | 192.39 | 68,126,700 |
30 Jan 2024 | 198.39 | 198.93 | 197.10 | 197.71 | 197.21 | 33,121,200 |
29 Jan 2024 | 196.16 | 199.41 | 195.09 | 199.41 | 198.90 | 29,234,400 |
26 Jan 2024 | 196.89 | 197.89 | 195.38 | 195.98 | 195.48 | 33,478,600 |
25 Jan 2024 | 197.10 | 197.66 | 194.41 | 195.97 | 195.47 | 37,659,500 |
24 Jan 2024 | 198.38 | 198.46 | 194.12 | 194.36 | 193.87 | 41,120,100 |
23 Jan 2024 | 198.22 | 198.59 | 194.98 | 195.97 | 195.47 | 42,471,200 |
22 Jan 2024 | 194.15 | 196.82 | 194.09 | 196.54 | 196.04 | 42,379,500 |
19 Jan 2024 | 191.29 | 192.85 | 189.23 | 192.43 | 191.94 | 63,291,200 |
18 Jan 2024 | 190.71 | 191.17 | 188.21 | 190.60 | 190.12 | 41,760,000 |
17 Jan 2024 | 188.13 | 189.93 | 187.53 | 189.48 | 189.00 | 37,787,700 |
16 Jan 2024 | 191.72 | 193.26 | 190.11 | 190.84 | 190.36 | 42,213,000 |
12 Jan 2024 | 195.89 | 197.10 | 192.64 | 193.23 | 192.74 | 42,726,100 |
11 Jan 2024 | 194.50 | 194.74 | 191.30 | 193.55 | 193.06 | 48,939,200 |
10 Jan 2024 | 194.74 | 195.38 | 193.08 | 195.08 | 194.59 | 35,075,200 |
09 Jan 2024 | 194.35 | 195.77 | 193.32 | 194.97 | 194.48 | 28,998,700 |
08 Jan 2024 | 193.29 | 196.97 | 192.26 | 196.73 | 196.23 | 31,545,400 |
05 Jan 2024 | 192.69 | 195.46 | 192.29 | 193.25 | 192.76 | 40,945,900 |
04 Jan 2024 | 194.06 | 195.49 | 193.69 | 193.82 | 193.33 | 43,114,200 |
03 Jan 2024 | 197.40 | 197.67 | 193.78 | 194.20 | 193.71 | 57,532,500 |
02 Jan 2024 | 199.40 | 201.62 | 198.44 | 199.52 | 199.01 | 44,341,500 |
29 Dec 2023 | 203.48 | 204.03 | 200.71 | 200.71 | 200.20 | 41,475,800 |
28 Dec 2023 | 203.79 | 205.17 | 203.28 | 204.04 | 203.52 | 28,930,100 |
27 Dec 2023 | 204.44 | 205.49 | 203.40 | 204.82 | 204.30 | 35,806,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |