Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 219.11 | 234.62 | 216.09 | 234.44 | 234.44 | 36,807,425 |
27 May 2024 | 273.10 | 273.23 | 212.00 | 234.44 | 234.44 | 126,331,300 |
20 May 2024 | 286.00 | 287.72 | 268.53 | 272.29 | 272.29 | 23,378,800 |
13 May 2024 | 277.14 | 290.02 | 275.04 | 285.61 | 285.61 | 18,922,100 |
06 May 2024 | 276.17 | 279.94 | 271.07 | 276.67 | 276.67 | 18,157,800 |
29 Apr 2024 | 274.89 | 277.67 | 266.55 | 273.66 | 273.66 | 20,456,900 |
22 Apr 2024 | 279.39 | 279.70 | 269.28 | 274.29 | 274.29 | 25,537,700 |
15 Apr 2024 | 282.94 | 286.48 | 268.73 | 270.37 | 270.37 | 41,010,600 |
08 Apr 2024 | 301.10 | 305.60 | 293.50 | 294.32 | 294.32 | 16,462,700 |
01 Apr 2024 | 301.69 | 311.30 | 292.10 | 301.91 | 301.91 | 23,980,200 |
25 Mar 2024 | 303.70 | 309.30 | 298.63 | 301.18 | 301.18 | 16,787,300 |
18 Mar 2024 | 299.62 | 311.80 | 296.02 | 307.77 | 307.77 | 23,379,900 |
13 Mar 2024 | 0.4 Dividend | |||||
11 Mar 2024 | 302.64 | 309.49 | 293.77 | 294.33 | 293.95 | 31,989,600 |
04 Mar 2024 | 314.57 | 317.65 | 296.14 | 305.28 | 304.88 | 38,274,000 |
26 Feb 2024 | 295.59 | 318.71 | 294.79 | 316.88 | 316.47 | 58,576,900 |
19 Feb 2024 | 289.50 | 298.00 | 278.36 | 292.80 | 292.42 | 17,775,600 |
12 Feb 2024 | 290.82 | 292.07 | 276.42 | 289.72 | 289.34 | 20,702,900 |
05 Feb 2024 | 286.25 | 295.24 | 281.36 | 291.30 | 290.92 | 21,968,100 |
29 Jan 2024 | 281.40 | 289.29 | 280.82 | 285.66 | 285.29 | 21,978,400 |
22 Jan 2024 | 283.79 | 285.72 | 275.71 | 279.94 | 279.57 | 29,402,900 |
15 Jan 2024 | 269.70 | 282.00 | 264.13 | 280.88 | 280.51 | 22,711,600 |
08 Jan 2024 | 252.21 | 275.24 | 251.39 | 271.93 | 271.58 | 30,185,700 |
01 Jan 2024 | 260.54 | 260.56 | 249.84 | 251.12 | 250.79 | 18,003,900 |
25 Dec 2023 | 265.53 | 267.01 | 262.65 | 263.14 | 262.80 | 13,270,000 |
18 Dec 2023 | 259.82 | 268.36 | 259.68 | 266.34 | 265.99 | 24,945,100 |
11 Dec 2023 | 250.00 | 262.31 | 249.71 | 261.60 | 261.26 | 37,511,200 |
04 Dec 2023 | 252.80 | 255.12 | 246.89 | 250.81 | 250.48 | 33,748,300 |
27 Nov 2023 | 225.50 | 263.43 | 222.23 | 260.00 | 259.66 | 61,704,600 |
20 Nov 2023 | 221.43 | 226.10 | 220.62 | 224.38 | 224.09 | 14,214,300 |
13 Nov 2023 | 212.57 | 222.79 | 211.76 | 221.22 | 220.93 | 20,198,300 |
06 Nov 2023 | 208.21 | 214.27 | 204.69 | 213.63 | 213.35 | 21,474,300 |
30 Oct 2023 | 199.00 | 210.18 | 197.08 | 207.47 | 207.20 | 19,280,000 |
23 Oct 2023 | 199.90 | 204.64 | 193.68 | 196.57 | 196.31 | 21,331,400 |
16 Oct 2023 | 205.84 | 211.94 | 202.12 | 203.73 | 203.46 | 21,543,500 |
09 Oct 2023 | 204.89 | 209.22 | 203.21 | 204.59 | 204.32 | 18,481,600 |
02 Oct 2023 | 200.80 | 208.27 | 197.42 | 207.36 | 207.09 | 20,605,300 |
25 Sept 2023 | 205.00 | 207.79 | 199.55 | 202.78 | 202.52 | 22,344,300 |
18 Sept 2023 | 214.56 | 217.18 | 205.88 | 206.43 | 206.16 | 20,077,400 |
11 Sept 2023 | 226.01 | 226.83 | 213.46 | 214.61 | 214.33 | 26,821,300 |
04 Sept 2023 | 219.33 | 225.47 | 217.61 | 224.76 | 224.47 | 19,654,800 |
28 Aug 2023 | 210.45 | 228.79 | 206.52 | 221.53 | 221.24 | 44,748,800 |
21 Aug 2023 | 206.00 | 211.99 | 204.22 | 209.47 | 209.20 | 18,039,200 |
14 Aug 2023 | 207.90 | 212.37 | 200.20 | 204.83 | 204.56 | 18,469,600 |
07 Aug 2023 | 215.31 | 216.89 | 204.91 | 208.70 | 208.43 | 23,241,200 |
31 Jul 2023 | 222.35 | 225.38 | 213.07 | 214.59 | 214.31 | 25,226,500 |
24 Jul 2023 | 227.26 | 230.14 | 223.12 | 225.60 | 225.31 | 21,961,900 |
17 Jul 2023 | 229.24 | 238.22 | 225.47 | 228.06 | 227.76 | 25,999,200 |
10 Jul 2023 | 209.00 | 232.20 | 208.32 | 229.33 | 229.03 | 32,849,100 |
03 Jul 2023 | 210.57 | 214.62 | 207.83 | 209.59 | 209.32 | 14,741,000 |
26 Jun 2023 | 209.02 | 213.85 | 207.35 | 211.26 | 210.98 | 23,384,300 |
19 Jun 2023 | 208.65 | 217.80 | 208.07 | 210.09 | 209.82 | 37,201,500 |
12 Jun 2023 | 216.15 | 220.39 | 205.02 | 211.76 | 211.48 | 53,807,200 |
05 Jun 2023 | 210.47 | 218.66 | 204.78 | 215.31 | 215.03 | 37,149,600 |
29 May 2023 | 219.55 | 225.00 | 206.06 | 213.03 | 212.75 | 51,554,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |