Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 212.75 | 216.02 | 209.90 | 214.20 | 214.20 | 27,052,844 |
22 May 2024 | 217.10 | 218.90 | 211.45 | 211.45 | 211.45 | 76,075,814 |
21 May 2024 | 215.35 | 218.10 | 213.55 | 217.55 | 217.55 | 34,485,145 |
20 May 2024 | 217.35 | 218.55 | 216.30 | 216.75 | 216.75 | 24,874,213 |
17 May 2024 | 214.55 | 217.90 | 214.10 | 216.75 | 216.75 | 38,843,437 |
16 May 2024 | 213.30 | 215.55 | 211.80 | 214.90 | 214.90 | 45,743,448 |
15 May 2024 | 217.55 | 218.85 | 212.15 | 213.10 | 213.10 | 39,563,337 |
14 May 2024 | 214.10 | 218.02 | 212.65 | 217.20 | 217.20 | 36,942,402 |
13 May 2024 | 213.95 | 216.20 | 212.65 | 214.55 | 214.55 | 34,622,487 |
10 May 2024 | 213.30 | 215.15 | 211.95 | 213.95 | 213.95 | 44,867,099 |
09 May 2024 | 215.00 | 215.00 | 211.90 | 213.25 | 213.25 | 32,434,866 |
08 May 2024 | 210.90 | 213.20 | 209.60 | 211.65 | 211.65 | 54,664,931 |
07 May 2024 | 204.25 | 210.67 | 204.10 | 210.35 | 210.35 | 95,337,526 |
03 May 2024 | 202.50 | 203.40 | 199.54 | 202.35 | 202.35 | 47,827,113 |
02 May 2024 | 204.85 | 204.85 | 204.85 | 201.00 | 201.00 | 22,410,988 |
01 May 2024 | 200.75 | 203.05 | 203.05 | 203.45 | 203.45 | 67,105,158 |
30 Apr 2024 | 202.65 | 206.05 | 201.80 | 202.70 | 202.70 | 46,614,733 |
29 Apr 2024 | 204.00 | 207.50 | 202.70 | 203.65 | 203.65 | 41,778,612 |
26 Apr 2024 | 202.00 | 205.00 | 199.08 | 204.35 | 204.35 | 107,959,690 |
25 Apr 2024 | 195.96 | 206.70 | 194.00 | 204.00 | 204.00 | 174,179,117 |
24 Apr 2024 | 192.56 | 193.46 | 190.24 | 191.14 | 191.14 | 159,914,286 |
23 Apr 2024 | 191.24 | 193.58 | 190.48 | 192.24 | 192.24 | 81,046,062 |
22 Apr 2024 | 188.16 | 190.04 | 186.84 | 189.18 | 189.18 | 42,043,695 |
19 Apr 2024 | 182.28 | 185.90 | 181.50 | 185.84 | 185.84 | 59,013,824 |
18 Apr 2024 | 181.30 | 183.98 | 181.14 | 183.98 | 183.98 | 72,982,970 |
17 Apr 2024 | 177.78 | 181.10 | 177.41 | 179.94 | 179.94 | 58,349,174 |
16 Apr 2024 | 178.94 | 180.48 | 176.24 | 178.48 | 178.48 | 144,230,906 |
15 Apr 2024 | 183.80 | 185.00 | 182.20 | 183.14 | 183.14 | 41,143,593 |
12 Apr 2024 | 185.14 | 186.71 | 182.46 | 182.86 | 182.86 | 67,912,255 |
11 Apr 2024 | 186.92 | 188.93 | 182.56 | 183.64 | 183.64 | 80,275,550 |
10 Apr 2024 | 189.94 | 190.96 | 187.40 | 189.48 | 189.48 | 51,917,164 |
09 Apr 2024 | 192.44 | 193.44 | 188.90 | 188.90 | 188.90 | 50,866,409 |
08 Apr 2024 | 189.32 | 193.68 | 188.30 | 193.18 | 193.18 | 42,259,039 |
05 Apr 2024 | 190.06 | 191.48 | 188.56 | 189.74 | 189.74 | 45,929,447 |
04 Apr 2024 | 188.74 | 194.80 | 187.77 | 193.16 | 193.16 | 101,520,061 |
03 Apr 2024 | 183.54 | 189.24 | 183.52 | 188.54 | 188.54 | 73,013,964 |
02 Apr 2024 | 181.96 | 185.52 | 181.90 | 184.12 | 184.12 | 95,958,125 |
28 Mar 2024 | 183.32 | 185.74 | 182.82 | 183.20 | 183.20 | 54,858,025 |
27 Mar 2024 | 179.64 | 183.28 | 179.64 | 181.52 | 181.52 | 85,794,046 |
26 Mar 2024 | 181.00 | 181.82 | 179.96 | 180.78 | 180.78 | 128,129,984 |
25 Mar 2024 | 180.72 | 182.68 | 179.94 | 181.48 | 181.48 | 82,797,106 |
22 Mar 2024 | 181.62 | 182.86 | 179.84 | 180.80 | 180.80 | 34,353,481 |
21 Mar 2024 | 179.00 | 184.11 | 178.76 | 181.84 | 181.84 | 81,665,407 |
20 Mar 2024 | 174.06 | 175.98 | 173.80 | 175.74 | 175.74 | 88,814,638 |
19 Mar 2024 | 175.80 | 176.80 | 174.10 | 175.06 | 175.06 | 38,894,707 |
18 Mar 2024 | 176.62 | 177.50 | 175.70 | 176.52 | 176.52 | 43,582,971 |
15 Mar 2024 | 174.14 | 178.64 | 174.00 | 176.92 | 176.92 | 117,586,336 |
14 Mar 2024 | 176.56 | 177.78 | 173.82 | 174.40 | 174.40 | 42,841,599 |
13 Mar 2024 | 177.64 | 179.32 | 175.02 | 177.06 | 177.06 | 79,857,591 |
12 Mar 2024 | 174.66 | 178.46 | 174.01 | 177.58 | 177.58 | 63,898,102 |
11 Mar 2024 | 169.38 | 174.38 | 169.06 | 173.80 | 173.80 | 137,094,836 |
08 Mar 2024 | 172.64 | 173.88 | 168.04 | 172.24 | 172.24 | 59,143,288 |
07 Mar 2024 | 171.20 | 173.44 | 170.26 | 173.06 | 173.06 | 111,717,909 |
06 Mar 2024 | 169.00 | 173.51 | 168.87 | 170.92 | 170.92 | 87,938,434 |
05 Mar 2024 | 168.24 | 170.32 | 167.62 | 169.46 | 169.46 | 55,762,395 |
04 Mar 2024 | 168.32 | 170.46 | 167.28 | 170.14 | 170.14 | 73,813,990 |
01 Mar 2024 | 165.12 | 172.08 | 164.98 | 169.52 | 169.52 | 187,325,677 |
29 Feb 2024 | 163.66 | 166.66 | 162.18 | 164.46 | 164.46 | 110,800,848 |
29 Feb 2024 | 5.3 Dividend | |||||
28 Feb 2024 | 166.18 | 169.90 | 166.14 | 168.90 | 163.60 | 56,183,655 |
27 Feb 2024 | 164.60 | 167.48 | 164.60 | 166.86 | 161.62 | 38,751,376 |
26 Feb 2024 | 162.90 | 167.14 | 162.82 | 165.84 | 160.64 | 59,511,408 |
23 Feb 2024 | 162.86 | 164.88 | 162.38 | 163.74 | 158.60 | 55,444,497 |
22 Feb 2024 | 163.28 | 164.32 | 159.10 | 163.68 | 158.54 | 53,761,544 |
21 Feb 2024 | 162.80 | 166.68 | 159.39 | 162.76 | 157.65 | 163,049,918 |
20 Feb 2024 | 157.54 | 162.98 | 149.76 | 161.80 | 156.72 | 143,877,464 |
19 Feb 2024 | 146.56 | 150.46 | 146.50 | 149.00 | 144.32 | 38,658,012 |
16 Feb 2024 | 144.84 | 147.88 | 143.20 | 146.72 | 142.12 | 38,348,527 |
15 Feb 2024 | 143.00 | 144.45 | 141.67 | 143.42 | 138.92 | 55,601,953 |
14 Feb 2024 | 140.48 | 143.20 | 140.48 | 142.02 | 137.56 | 17,014,136 |
13 Feb 2024 | 142.86 | 143.31 | 139.54 | 140.48 | 136.07 | 91,445,142 |
12 Feb 2024 | 142.22 | 143.62 | 141.16 | 142.88 | 138.40 | 22,934,953 |
09 Feb 2024 | 143.84 | 144.40 | 141.10 | 142.28 | 137.82 | 28,838,646 |
08 Feb 2024 | 145.36 | 146.02 | 143.04 | 143.16 | 138.67 | 21,760,942 |
07 Feb 2024 | 146.36 | 147.00 | 143.04 | 144.40 | 139.87 | 77,270,341 |
06 Feb 2024 | 146.52 | 147.88 | 146.16 | 146.30 | 141.71 | 48,838,185 |
05 Feb 2024 | 150.66 | 151.28 | 145.34 | 145.68 | 141.11 | 66,340,122 |
02 Feb 2024 | 148.76 | 152.01 | 148.44 | 150.72 | 145.99 | 31,830,750 |
01 Feb 2024 | 146.44 | 149.36 | 145.14 | 146.04 | 141.46 | 30,614,570 |
31 Jan 2024 | 150.90 | 151.22 | 148.42 | 148.42 | 143.76 | 67,089,613 |
30 Jan 2024 | 148.60 | 150.62 | 147.94 | 150.26 | 145.54 | 21,202,090 |
29 Jan 2024 | 149.42 | 150.66 | 147.35 | 147.54 | 142.91 | 31,299,311 |
26 Jan 2024 | 146.76 | 150.40 | 146.48 | 149.24 | 144.56 | 29,055,466 |
25 Jan 2024 | 146.96 | 147.58 | 145.02 | 145.38 | 140.82 | 47,524,415 |
24 Jan 2024 | 148.32 | 149.64 | 146.44 | 147.34 | 142.72 | 84,852,530 |
23 Jan 2024 | 145.76 | 147.90 | 145.74 | 146.78 | 142.17 | 27,395,162 |
22 Jan 2024 | 143.66 | 145.64 | 143.12 | 144.94 | 140.39 | 36,259,223 |
19 Jan 2024 | 142.38 | 143.04 | 140.36 | 141.04 | 136.61 | 113,629,727 |
18 Jan 2024 | 140.84 | 141.94 | 139.42 | 140.72 | 136.30 | 42,768,637 |
17 Jan 2024 | 140.20 | 141.85 | 138.40 | 140.68 | 136.27 | 45,080,070 |
16 Jan 2024 | 143.94 | 145.08 | 141.19 | 141.40 | 136.96 | 35,953,235 |
15 Jan 2024 | 145.32 | 147.04 | 144.30 | 144.98 | 140.43 | 133,986,526 |
12 Jan 2024 | 146.38 | 149.15 | 145.54 | 145.54 | 140.97 | 50,953,321 |
11 Jan 2024 | 152.00 | 152.64 | 144.82 | 145.58 | 141.01 | 91,243,689 |
10 Jan 2024 | 152.88 | 154.52 | 152.32 | 152.64 | 147.85 | 69,093,738 |
09 Jan 2024 | 153.26 | 154.96 | 153.26 | 154.28 | 149.44 | 18,430,452 |
08 Jan 2024 | 154.14 | 155.68 | 153.96 | 154.82 | 149.96 | 103,418,887 |
05 Jan 2024 | 153.34 | 156.38 | 152.70 | 155.60 | 150.72 | 37,399,562 |
04 Jan 2024 | 153.00 | 155.84 | 152.58 | 155.58 | 150.70 | 108,657,862 |
03 Jan 2024 | 155.30 | 156.40 | 152.15 | 153.12 | 148.32 | 60,606,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |