Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 214.30 | 215.50 | 211.61 | 213.15 | 213.15 | 12,615,853 |
24 Jun 2024 | 212.90 | 213.33 | 208.55 | 212.65 | 212.65 | 23,293,709 |
21 Jun 2024 | 219.80 | 219.80 | 214.00 | 214.76 | 214.76 | 16,928,662 |
20 Jun 2024 | 217.90 | 221.50 | 215.16 | 218.60 | 218.60 | 18,495,221 |
19 Jun 2024 | 222.26 | 222.85 | 215.70 | 216.28 | 216.28 | 20,546,373 |
18 Jun 2024 | 223.80 | 224.40 | 220.15 | 222.26 | 222.26 | 18,556,534 |
14 Jun 2024 | 219.90 | 225.50 | 219.11 | 221.83 | 221.83 | 32,311,984 |
13 Jun 2024 | 219.05 | 220.20 | 214.27 | 219.83 | 219.83 | 26,308,017 |
12 Jun 2024 | 216.00 | 220.25 | 214.44 | 216.92 | 216.92 | 37,632,644 |
11 Jun 2024 | 208.20 | 214.25 | 205.93 | 212.86 | 212.86 | 58,491,135 |
10 Jun 2024 | 214.40 | 217.69 | 205.89 | 208.18 | 208.18 | 38,291,847 |
07 Jun 2024 | 211.20 | 214.40 | 207.90 | 212.70 | 212.70 | 31,816,743 |
06 Jun 2024 | 201.00 | 210.85 | 199.10 | 207.90 | 207.90 | 41,316,996 |
05 Jun 2024 | 198.10 | 198.30 | 182.95 | 195.15 | 195.15 | 49,797,002 |
04 Jun 2024 | 230.45 | 230.45 | 173.50 | 190.30 | 190.30 | 144,638,353 |
03 Jun 2024 | 217.00 | 233.20 | 211.15 | 230.80 | 230.80 | 106,239,940 |
31 May 2024 | 200.85 | 205.15 | 200.00 | 204.30 | 204.30 | 45,410,243 |
30 May 2024 | 201.00 | 203.15 | 197.90 | 199.40 | 199.40 | 16,892,576 |
29 May 2024 | 198.50 | 201.30 | 198.05 | 200.70 | 200.70 | 11,373,374 |
28 May 2024 | 203.40 | 203.55 | 198.40 | 200.50 | 200.50 | 11,658,134 |
27 May 2024 | 206.75 | 207.15 | 200.50 | 202.45 | 202.45 | 15,755,998 |
24 May 2024 | 201.00 | 206.85 | 199.15 | 204.45 | 204.45 | 23,963,389 |
23 May 2024 | 202.00 | 203.25 | 199.55 | 200.45 | 200.45 | 30,667,689 |
22 May 2024 | 206.60 | 206.60 | 198.25 | 200.75 | 200.75 | 36,029,532 |
21 May 2024 | 208.70 | 211.30 | 203.75 | 204.20 | 204.20 | 34,640,241 |
17 May 2024 | 195.90 | 205.30 | 195.15 | 203.90 | 203.90 | 30,620,083 |
16 May 2024 | 201.55 | 202.75 | 191.00 | 195.45 | 195.45 | 32,045,529 |
15 May 2024 | 201.10 | 202.85 | 198.50 | 200.75 | 200.75 | 12,338,883 |
14 May 2024 | 193.45 | 200.90 | 193.20 | 200.05 | 200.05 | 15,962,440 |
13 May 2024 | 192.55 | 193.70 | 187.35 | 192.95 | 192.95 | 12,436,159 |
10 May 2024 | 195.00 | 196.50 | 189.20 | 192.55 | 192.55 | 14,080,312 |
09 May 2024 | 201.85 | 203.30 | 192.40 | 193.30 | 193.30 | 19,166,975 |
08 May 2024 | 195.00 | 201.75 | 193.80 | 201.15 | 201.15 | 23,505,647 |
07 May 2024 | 198.25 | 198.85 | 191.55 | 192.75 | 192.75 | 15,026,421 |
06 May 2024 | 204.50 | 204.50 | 196.10 | 197.80 | 197.80 | 25,048,200 |
03 May 2024 | 207.00 | 208.50 | 200.65 | 203.80 | 203.80 | 15,781,876 |
02 May 2024 | 209.00 | 210.15 | 201.70 | 205.05 | 205.05 | 17,430,514 |
30 Apr 2024 | 209.95 | 212.25 | 208.65 | 209.10 | 209.10 | 17,217,978 |
29 Apr 2024 | 208.90 | 211.10 | 207.55 | 209.55 | 209.55 | 10,194,865 |
26 Apr 2024 | 208.90 | 211.70 | 207.30 | 208.05 | 208.05 | 13,324,638 |
25 Apr 2024 | 207.30 | 209.00 | 206.10 | 208.00 | 208.00 | 12,365,830 |
24 Apr 2024 | 200.90 | 208.80 | 199.20 | 207.40 | 207.40 | 31,299,709 |
23 Apr 2024 | 201.00 | 202.55 | 198.50 | 199.65 | 199.65 | 13,558,545 |
22 Apr 2024 | 204.50 | 204.50 | 195.95 | 198.75 | 198.75 | 36,002,648 |
19 Apr 2024 | 203.00 | 204.00 | 197.25 | 201.95 | 201.95 | 22,533,995 |
18 Apr 2024 | 208.00 | 213.65 | 202.25 | 203.55 | 203.55 | 30,645,258 |
16 Apr 2024 | 203.00 | 210.10 | 201.10 | 205.85 | 205.85 | 31,636,637 |
15 Apr 2024 | 197.00 | 208.60 | 196.60 | 203.70 | 203.70 | 44,962,181 |
12 Apr 2024 | 204.00 | 205.00 | 199.35 | 201.10 | 201.10 | 30,179,782 |
10 Apr 2024 | 204.50 | 209.90 | 201.60 | 202.20 | 202.20 | 27,923,078 |
09 Apr 2024 | 203.00 | 206.90 | 200.45 | 203.85 | 203.85 | 37,997,348 |
08 Apr 2024 | 191.05 | 201.85 | 191.05 | 200.75 | 200.75 | 56,272,730 |
05 Apr 2024 | 186.20 | 191.45 | 184.30 | 190.75 | 190.75 | 15,022,150 |
04 Apr 2024 | 190.45 | 190.45 | 184.85 | 186.50 | 186.50 | 16,507,602 |
03 Apr 2024 | 184.00 | 191.75 | 182.40 | 189.10 | 189.10 | 40,868,454 |
02 Apr 2024 | 183.00 | 184.30 | 177.50 | 183.30 | 183.30 | 17,194,544 |
01 Apr 2024 | 181.40 | 184.50 | 180.70 | 182.35 | 182.35 | 8,712,471 |
28 Mar 2024 | 181.35 | 182.40 | 179.65 | 181.05 | 181.05 | 10,519,502 |
27 Mar 2024 | 182.85 | 183.70 | 179.65 | 180.30 | 180.30 | 13,833,150 |
26 Mar 2024 | 174.10 | 181.25 | 172.05 | 180.50 | 180.50 | 22,741,278 |
22 Mar 2024 | 175.00 | 176.00 | 172.80 | 174.10 | 174.10 | 12,396,239 |
21 Mar 2024 | 175.10 | 177.30 | 173.80 | 175.05 | 175.05 | 13,773,426 |
20 Mar 2024 | 173.00 | 174.85 | 168.70 | 174.00 | 174.00 | 8,692,031 |
19 Mar 2024 | 175.85 | 176.50 | 172.40 | 172.95 | 172.95 | 9,713,217 |
18 Mar 2024 | 174.50 | 178.00 | 173.15 | 175.90 | 175.90 | 10,899,780 |
15 Mar 2024 | 176.60 | 176.65 | 165.55 | 173.80 | 173.80 | 42,241,333 |
14 Mar 2024 | 168.00 | 176.60 | 166.05 | 176.10 | 176.10 | 22,996,586 |
13 Mar 2024 | 179.90 | 180.15 | 166.30 | 168.70 | 168.70 | 22,832,224 |
12 Mar 2024 | 183.25 | 184.60 | 178.70 | 179.90 | 179.90 | 16,435,560 |
11 Mar 2024 | 188.00 | 188.00 | 181.95 | 183.25 | 183.25 | 14,087,639 |
07 Mar 2024 | 191.15 | 192.45 | 187.60 | 188.55 | 188.55 | 7,718,111 |
06 Mar 2024 | 194.05 | 194.10 | 185.65 | 190.45 | 190.45 | 20,285,523 |
05 Mar 2024 | 192.50 | 196.35 | 191.30 | 194.10 | 194.10 | 26,849,239 |
04 Mar 2024 | 186.00 | 192.90 | 185.00 | 190.85 | 190.85 | 52,923,468 |
01 Mar 2024 | 184.95 | 185.95 | 182.20 | 184.15 | 184.15 | 17,823,470 |
29 Feb 2024 | 178.75 | 183.90 | 176.30 | 182.25 | 182.25 | 19,475,687 |
28 Feb 2024 | 180.85 | 181.80 | 176.65 | 179.35 | 179.35 | 12,659,946 |
27 Feb 2024 | 182.00 | 183.25 | 178.85 | 180.50 | 180.50 | 9,486,385 |
26 Feb 2024 | 180.00 | 183.50 | 177.70 | 182.10 | 182.10 | 14,909,208 |
23 Feb 2024 | 183.00 | 183.10 | 179.10 | 179.90 | 179.90 | 8,219,010 |
22 Feb 2024 | 181.00 | 183.20 | 177.70 | 182.25 | 182.25 | 11,766,044 |
21 Feb 2024 | 184.70 | 185.45 | 179.30 | 180.30 | 180.30 | 13,671,880 |
20 Feb 2024 | 183.50 | 186.00 | 182.55 | 184.00 | 184.00 | 11,867,776 |
19 Feb 2024 | 183.00 | 187.85 | 182.15 | 183.85 | 183.85 | 19,606,057 |
16 Feb 2024 | 185.40 | 185.65 | 181.75 | 182.60 | 182.60 | 19,961,823 |
15 Feb 2024 | 177.00 | 186.50 | 175.65 | 184.25 | 184.25 | 43,688,826 |
14 Feb 2024 | 169.00 | 176.75 | 167.25 | 176.25 | 176.25 | 15,132,347 |
13 Feb 2024 | 169.30 | 172.30 | 166.35 | 170.35 | 170.35 | 13,204,257 |
12 Feb 2024 | 173.10 | 174.70 | 167.50 | 168.80 | 168.80 | 18,334,992 |
09 Feb 2024 | 179.90 | 180.10 | 168.15 | 173.10 | 173.10 | 36,193,339 |
08 Feb 2024 | 180.95 | 182.20 | 178.00 | 179.70 | 179.70 | 19,018,617 |
07 Feb 2024 | 182.75 | 185.40 | 178.25 | 178.95 | 178.95 | 31,684,715 |
06 Feb 2024 | 178.50 | 183.00 | 175.70 | 181.55 | 181.55 | 33,761,541 |
06 Feb 2024 | 5.5 Dividend | |||||
05 Feb 2024 | 180.00 | 186.50 | 177.95 | 181.60 | 176.10 | 57,505,480 |
02 Feb 2024 | 175.90 | 180.00 | 175.10 | 177.90 | 172.51 | 41,748,419 |
01 Feb 2024 | 174.00 | 175.50 | 171.30 | 173.70 | 168.44 | 31,663,125 |
31 Jan 2024 | 173.00 | 174.50 | 170.35 | 172.60 | 167.37 | 29,140,358 |
30 Jan 2024 | 175.00 | 177.00 | 171.50 | 172.00 | 166.79 | 57,303,068 |
29 Jan 2024 | 167.95 | 174.70 | 165.50 | 171.75 | 166.55 | 58,433,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |