Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 284.80 | 285.38 | 278.70 | 282.29 | 282.29 | 6,882,088 |
27 May 2024 | 299.37 | 300.32 | 278.69 | 282.29 | 282.29 | 19,900,000 |
20 May 2024 | 303.51 | 310.99 | 300.33 | 300.99 | 300.99 | 11,291,200 |
13 May 2024 | 308.15 | 312.29 | 300.01 | 303.59 | 303.59 | 14,554,500 |
06 May 2024 | 305.17 | 313.40 | 302.92 | 306.33 | 306.33 | 12,166,300 |
29 Apr 2024 | 307.06 | 308.62 | 298.10 | 303.71 | 303.71 | 18,012,600 |
22 Apr 2024 | 318.54 | 319.81 | 305.35 | 308.01 | 308.01 | 15,578,200 |
15 Apr 2024 | 316.05 | 321.60 | 311.84 | 316.88 | 316.88 | 15,064,800 |
10 Apr 2024 | 1.29 Dividend | |||||
08 Apr 2024 | 334.03 | 335.00 | 313.19 | 315.40 | 314.18 | 13,416,800 |
01 Apr 2024 | 344.86 | 345.00 | 330.17 | 333.00 | 331.72 | 12,716,900 |
25 Mar 2024 | 336.01 | 346.98 | 329.69 | 346.61 | 345.27 | 15,236,600 |
18 Mar 2024 | 378.76 | 381.27 | 335.79 | 337.50 | 336.20 | 22,578,900 |
11 Mar 2024 | 374.38 | 382.42 | 366.87 | 374.60 | 373.16 | 11,221,600 |
04 Mar 2024 | 382.31 | 387.51 | 373.96 | 378.17 | 376.71 | 7,838,900 |
26 Feb 2024 | 376.86 | 382.00 | 374.15 | 380.99 | 379.52 | 9,241,800 |
19 Feb 2024 | 369.88 | 377.97 | 358.97 | 377.32 | 375.86 | 6,618,100 |
12 Feb 2024 | 369.49 | 374.56 | 360.00 | 369.48 | 368.05 | 9,905,500 |
05 Feb 2024 | 372.50 | 374.00 | 362.40 | 371.67 | 370.24 | 11,493,500 |
29 Jan 2024 | 370.52 | 375.43 | 363.44 | 372.95 | 371.51 | 8,943,200 |
22 Jan 2024 | 364.00 | 375.73 | 363.50 | 371.07 | 369.64 | 9,877,900 |
17 Jan 2024 | 1.29 Dividend | |||||
15 Jan 2024 | 352.37 | 364.82 | 351.11 | 363.90 | 361.18 | 8,584,900 |
08 Jan 2024 | 335.00 | 357.66 | 335.00 | 356.33 | 353.66 | 9,296,200 |
01 Jan 2024 | 348.19 | 350.30 | 335.54 | 336.62 | 334.10 | 9,641,800 |
25 Dec 2023 | 354.14 | 355.38 | 349.43 | 350.91 | 348.28 | 5,379,700 |
18 Dec 2023 | 342.66 | 354.82 | 332.02 | 354.45 | 351.80 | 15,485,100 |
11 Dec 2023 | 335.21 | 346.96 | 335.20 | 344.15 | 341.58 | 12,641,900 |
04 Dec 2023 | 335.19 | 339.46 | 333.31 | 337.23 | 334.71 | 8,512,800 |
27 Nov 2023 | 333.82 | 338.50 | 329.99 | 338.06 | 335.53 | 10,258,100 |
20 Nov 2023 | 326.46 | 335.53 | 326.22 | 334.04 | 331.54 | 5,150,900 |
13 Nov 2023 | 316.01 | 329.67 | 314.31 | 327.83 | 325.38 | 9,323,000 |
06 Nov 2023 | 312.32 | 320.27 | 311.04 | 319.69 | 317.30 | 8,110,000 |
30 Oct 2023 | 291.74 | 316.73 | 289.66 | 313.49 | 311.14 | 10,068,300 |
23 Oct 2023 | 295.00 | 298.49 | 288.46 | 290.04 | 287.87 | 9,511,800 |
16 Oct 2023 | 304.02 | 309.83 | 295.93 | 297.00 | 294.78 | 8,212,000 |
11 Oct 2023 | 1.29 Dividend | |||||
09 Oct 2023 | 309.82 | 315.43 | 300.10 | 301.83 | 298.33 | 8,578,200 |
02 Oct 2023 | 307.57 | 315.11 | 305.11 | 312.19 | 308.57 | 11,208,800 |
25 Sept 2023 | 315.56 | 318.68 | 294.49 | 307.11 | 303.55 | 14,332,100 |
18 Sept 2023 | 312.00 | 323.32 | 311.00 | 316.09 | 312.43 | 8,848,600 |
11 Sept 2023 | 327.49 | 328.23 | 311.46 | 312.53 | 308.91 | 12,491,900 |
04 Sept 2023 | 327.74 | 330.44 | 323.23 | 325.47 | 321.70 | 5,934,300 |
28 Aug 2023 | 318.76 | 328.72 | 318.74 | 327.74 | 323.94 | 7,950,800 |
21 Aug 2023 | 304.22 | 319.74 | 303.04 | 318.76 | 315.07 | 7,227,200 |
14 Aug 2023 | 308.04 | 312.47 | 301.31 | 302.94 | 299.43 | 7,453,600 |
07 Aug 2023 | 314.09 | 316.13 | 306.13 | 309.05 | 305.47 | 7,799,000 |
31 Jul 2023 | 315.00 | 321.38 | 311.25 | 312.00 | 308.39 | 8,561,400 |
24 Jul 2023 | 314.61 | 323.56 | 312.68 | 315.55 | 311.90 | 9,920,000 |
17 Jul 2023 | 315.68 | 324.19 | 310.72 | 314.80 | 311.15 | 11,141,500 |
12 Jul 2023 | 1.12 Dividend | |||||
10 Jul 2023 | 305.21 | 317.89 | 304.12 | 315.77 | 310.98 | 7,938,700 |
03 Jul 2023 | 308.00 | 311.98 | 304.65 | 305.76 | 301.13 | 6,376,200 |
26 Jun 2023 | 296.59 | 312.69 | 296.11 | 308.58 | 303.90 | 12,350,700 |
19 Jun 2023 | 317.26 | 320.64 | 296.00 | 298.43 | 293.91 | 15,593,600 |
12 Jun 2023 | 307.83 | 327.93 | 307.54 | 319.54 | 314.70 | 17,600,500 |
05 Jun 2023 | 305.34 | 312.00 | 301.76 | 308.72 | 304.04 | 11,990,300 |
29 May 2023 | 304.68 | 312.20 | 300.09 | 311.39 | 306.67 | 9,936,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |