Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 192.98 | 194.34 | 192.53 | 194.33 | 194.33 | 7,372,967 |
27 May 2024 | 191.51 | 193.00 | 189.10 | 192.25 | 192.25 | 230,411,100 |
20 May 2024 | 189.33 | 192.82 | 186.63 | 189.98 | 189.98 | 208,619,700 |
13 May 2024 | 185.44 | 191.10 | 184.62 | 189.87 | 189.87 | 288,966,500 |
10 May 2024 | 0.25 Dividend | |||||
06 May 2024 | 182.35 | 185.09 | 180.42 | 183.05 | 182.80 | 300,675,100 |
29 Apr 2024 | 173.37 | 187.00 | 169.11 | 183.38 | 183.13 | 441,926,300 |
22 Apr 2024 | 165.52 | 171.34 | 164.77 | 169.30 | 169.07 | 241,302,700 |
15 Apr 2024 | 175.36 | 176.63 | 164.08 | 165.00 | 164.78 | 309,039,200 |
08 Apr 2024 | 169.03 | 178.36 | 167.11 | 176.55 | 176.31 | 322,249,600 |
01 Apr 2024 | 171.19 | 171.92 | 168.23 | 169.58 | 169.35 | 239,021,300 |
25 Mar 2024 | 170.57 | 173.60 | 169.45 | 171.48 | 171.25 | 237,622,700 |
18 Mar 2024 | 175.57 | 178.67 | 170.06 | 172.28 | 172.05 | 361,530,400 |
11 Mar 2024 | 172.94 | 174.38 | 170.29 | 172.62 | 172.39 | 367,031,800 |
04 Mar 2024 | 176.15 | 176.90 | 168.49 | 170.73 | 170.50 | 393,109,900 |
26 Feb 2024 | 182.24 | 183.92 | 177.38 | 179.66 | 179.42 | 354,310,800 |
19 Feb 2024 | 181.79 | 185.04 | 180.00 | 182.52 | 182.27 | 192,607,200 |
12 Feb 2024 | 188.42 | 188.67 | 181.35 | 182.31 | 182.06 | 268,077,800 |
09 Feb 2024 | 0.24 Dividend | |||||
05 Feb 2024 | 188.15 | 191.05 | 185.84 | 188.85 | 188.35 | 252,715,800 |
29 Jan 2024 | 192.01 | 192.20 | 179.25 | 185.85 | 185.36 | 325,876,200 |
22 Jan 2024 | 192.30 | 196.38 | 191.94 | 192.42 | 191.91 | 255,536,900 |
15 Jan 2024 | 182.16 | 191.95 | 180.30 | 191.56 | 191.06 | 259,667,200 |
08 Jan 2024 | 182.09 | 187.05 | 181.50 | 185.92 | 185.43 | 238,352,300 |
01 Jan 2024 | 187.15 | 188.44 | 180.17 | 181.18 | 180.70 | 275,190,100 |
25 Dec 2023 | 193.61 | 194.66 | 191.09 | 192.53 | 192.02 | 153,685,700 |
18 Dec 2023 | 196.09 | 197.68 | 192.97 | 193.60 | 193.09 | 232,314,100 |
11 Dec 2023 | 193.11 | 199.62 | 191.42 | 197.57 | 197.05 | 379,133,100 |
04 Dec 2023 | 189.98 | 195.99 | 187.45 | 195.71 | 195.20 | 251,962,600 |
27 Nov 2023 | 189.92 | 192.09 | 188.19 | 191.24 | 190.74 | 216,455,900 |
20 Nov 2023 | 189.89 | 192.93 | 189.25 | 189.97 | 189.47 | 148,305,600 |
13 Nov 2023 | 185.82 | 190.96 | 184.21 | 189.69 | 189.19 | 262,862,000 |
10 Nov 2023 | 0.24 Dividend | |||||
06 Nov 2023 | 176.38 | 186.57 | 176.21 | 186.40 | 185.67 | 303,608,500 |
30 Oct 2023 | 169.02 | 177.78 | 167.90 | 176.65 | 175.95 | 310,010,400 |
23 Oct 2023 | 170.91 | 174.01 | 165.67 | 168.22 | 167.56 | 286,078,100 |
16 Oct 2023 | 176.75 | 179.08 | 172.64 | 172.88 | 172.20 | 288,323,000 |
09 Oct 2023 | 176.81 | 182.34 | 175.80 | 178.85 | 178.15 | 241,810,100 |
02 Oct 2023 | 171.22 | 177.99 | 170.82 | 177.49 | 176.79 | 260,531,400 |
25 Sept 2023 | 174.20 | 176.97 | 167.62 | 171.21 | 170.54 | 285,792,000 |
18 Sept 2023 | 176.48 | 179.70 | 173.86 | 174.79 | 174.10 | 297,294,000 |
11 Sept 2023 | 180.07 | 180.30 | 173.58 | 175.01 | 174.32 | 403,692,100 |
04 Sept 2023 | 188.28 | 189.98 | 173.54 | 178.18 | 177.48 | 305,075,900 |
28 Aug 2023 | 180.09 | 189.92 | 178.55 | 189.46 | 188.71 | 264,165,600 |
21 Aug 2023 | 175.07 | 181.55 | 173.74 | 178.61 | 177.91 | 247,514,300 |
14 Aug 2023 | 177.97 | 179.69 | 171.96 | 174.49 | 173.80 | 261,440,200 |
11 Aug 2023 | 0.24 Dividend | |||||
07 Aug 2023 | 182.13 | 183.13 | 176.55 | 177.79 | 176.85 | 332,452,600 |
31 Jul 2023 | 196.06 | 196.73 | 181.92 | 181.99 | 181.03 | 301,423,400 |
24 Jul 2023 | 193.41 | 197.20 | 192.25 | 195.83 | 194.80 | 225,884,500 |
17 Jul 2023 | 191.90 | 198.23 | 191.23 | 191.94 | 190.93 | 310,880,300 |
10 Jul 2023 | 189.26 | 191.70 | 186.60 | 190.69 | 189.68 | 250,226,700 |
03 Jul 2023 | 193.78 | 193.88 | 189.20 | 190.68 | 189.67 | 170,250,800 |
26 Jun 2023 | 186.83 | 194.48 | 185.23 | 193.97 | 192.95 | 281,453,200 |
19 Jun 2023 | 184.41 | 187.56 | 182.59 | 186.68 | 185.69 | 203,639,400 |
12 Jun 2023 | 181.27 | 186.99 | 180.97 | 184.92 | 183.94 | 333,335,700 |
05 Jun 2023 | 182.63 | 184.95 | 177.32 | 180.96 | 180.00 | 347,825,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |