Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 277.88 | 281.64 | 276.76 | 281.64 | 281.64 | 1,823,234 |
27 May 2024 | 278.71 | 281.64 | 275.07 | 281.64 | 281.64 | 5,637,000 |
20 May 2024 | 292.62 | 294.05 | 277.64 | 280.75 | 280.75 | 6,952,400 |
13 May 2024 | 290.94 | 293.31 | 286.02 | 292.45 | 292.45 | 7,922,900 |
06 May 2024 | 281.49 | 294.31 | 279.56 | 293.10 | 293.10 | 9,949,100 |
30 Apr 2024 | 0.675 Dividend | |||||
29 Apr 2024 | 281.26 | 288.76 | 275.29 | 279.97 | 279.30 | 12,140,400 |
22 Apr 2024 | 311.00 | 313.79 | 268.06 | 285.03 | 284.35 | 8,340,600 |
15 Apr 2024 | 312.10 | 312.10 | 303.80 | 310.19 | 309.45 | 4,482,200 |
08 Apr 2024 | 319.34 | 320.98 | 306.74 | 308.00 | 307.26 | 3,880,500 |
01 Apr 2024 | 333.00 | 333.00 | 313.31 | 318.99 | 318.22 | 5,516,600 |
25 Mar 2024 | 328.01 | 336.06 | 325.74 | 333.72 | 332.92 | 3,512,100 |
18 Mar 2024 | 319.01 | 329.53 | 317.70 | 326.79 | 326.01 | 4,170,200 |
11 Mar 2024 | 316.00 | 323.81 | 314.35 | 318.99 | 318.22 | 4,111,500 |
04 Mar 2024 | 313.51 | 318.48 | 310.56 | 316.75 | 315.99 | 3,236,300 |
26 Feb 2024 | 316.21 | 318.00 | 311.66 | 314.23 | 313.48 | 3,902,600 |
19 Feb 2024 | 310.01 | 317.42 | 309.03 | 315.32 | 314.56 | 3,197,600 |
12 Feb 2024 | 313.58 | 315.57 | 306.97 | 311.24 | 310.49 | 4,722,400 |
05 Feb 2024 | 292.31 | 312.56 | 292.03 | 312.56 | 311.81 | 5,909,500 |
31 Jan 2024 | 0.615 Dividend | |||||
29 Jan 2024 | 301.56 | 302.35 | 289.71 | 292.40 | 291.10 | 7,057,400 |
22 Jan 2024 | 311.34 | 312.25 | 296.41 | 301.90 | 300.56 | 7,267,300 |
15 Jan 2024 | 299.76 | 312.75 | 297.94 | 311.58 | 310.19 | 5,045,800 |
08 Jan 2024 | 291.86 | 300.94 | 290.19 | 300.24 | 298.90 | 5,374,400 |
01 Jan 2024 | 291.44 | 295.34 | 285.86 | 289.59 | 288.30 | 4,188,800 |
25 Dec 2023 | 290.45 | 292.41 | 287.48 | 291.02 | 289.72 | 3,893,500 |
18 Dec 2023 | 312.68 | 316.33 | 284.85 | 291.67 | 290.37 | 8,573,500 |
11 Dec 2023 | 325.41 | 337.02 | 307.58 | 310.43 | 309.05 | 7,498,500 |
04 Dec 2023 | 326.38 | 328.99 | 316.71 | 324.10 | 322.66 | 5,293,000 |
27 Nov 2023 | 330.65 | 330.97 | 319.60 | 326.77 | 325.31 | 4,682,300 |
20 Nov 2023 | 329.28 | 332.11 | 324.05 | 330.02 | 328.55 | 2,964,400 |
13 Nov 2023 | 334.04 | 336.20 | 328.14 | 329.74 | 328.27 | 5,029,500 |
06 Nov 2023 | 324.01 | 334.15 | 321.26 | 334.04 | 332.55 | 3,571,300 |
31 Oct 2023 | 0.615 Dividend | |||||
30 Oct 2023 | 307.21 | 324.11 | 302.31 | 323.28 | 321.20 | 5,220,000 |
23 Oct 2023 | 313.69 | 327.68 | 300.41 | 306.88 | 304.90 | 4,705,700 |
16 Oct 2023 | 327.73 | 329.42 | 313.77 | 314.12 | 312.10 | 3,647,800 |
09 Oct 2023 | 325.57 | 329.22 | 322.51 | 326.10 | 324.00 | 3,650,400 |
02 Oct 2023 | 323.90 | 328.67 | 318.14 | 327.04 | 324.93 | 2,901,500 |
25 Sept 2023 | 334.61 | 336.28 | 323.56 | 324.22 | 322.13 | 2,517,000 |
18 Sept 2023 | 336.09 | 344.68 | 333.12 | 336.02 | 333.86 | 3,025,500 |
11 Sept 2023 | 334.20 | 339.45 | 331.50 | 336.16 | 334.00 | 4,629,100 |
04 Sept 2023 | 334.34 | 336.33 | 327.65 | 333.45 | 331.30 | 2,296,200 |
28 Aug 2023 | 331.94 | 336.96 | 329.43 | 334.34 | 332.19 | 2,379,600 |
21 Aug 2023 | 324.51 | 334.26 | 320.06 | 332.07 | 329.93 | 3,127,000 |
14 Aug 2023 | 321.26 | 325.68 | 317.47 | 324.06 | 321.97 | 3,817,400 |
07 Aug 2023 | 317.33 | 320.96 | 313.02 | 320.80 | 318.73 | 4,120,300 |
31 Jul 2023 | 0.615 Dividend | |||||
31 Jul 2023 | 316.62 | 324.37 | 314.26 | 315.06 | 312.43 | 4,709,800 |
24 Jul 2023 | 340.93 | 344.20 | 317.75 | 319.82 | 317.15 | 4,370,200 |
17 Jul 2023 | 336.50 | 343.44 | 331.21 | 340.90 | 338.05 | 5,834,500 |
10 Jul 2023 | 335.57 | 343.21 | 333.81 | 336.51 | 333.70 | 2,492,500 |
03 Jul 2023 | 341.91 | 341.91 | 334.40 | 335.41 | 332.61 | 2,526,000 |
26 Jun 2023 | 331.24 | 347.37 | 328.45 | 345.20 | 342.32 | 3,977,200 |
19 Jun 2023 | 327.45 | 334.71 | 326.16 | 331.43 | 328.66 | 5,494,400 |
12 Jun 2023 | 314.48 | 334.88 | 313.50 | 329.38 | 326.63 | 4,507,500 |
05 Jun 2023 | 313.87 | 316.02 | 309.16 | 314.32 | 311.70 | 2,729,000 |
29 May 2023 | 310.06 | 314.63 | 306.89 | 313.80 | 311.18 | 2,806,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |