Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 271.44 | 272.76 | 269.01 | 272.46 | 272.46 | 8,884,221 |
27 May 2024 | 274.23 | 274.46 | 268.26 | 272.46 | 272.46 | 25,494,100 |
20 May 2024 | 279.22 | 280.27 | 273.03 | 274.49 | 274.49 | 26,697,200 |
16 May 2024 | 0.52 Dividend | |||||
13 May 2024 | 281.46 | 282.38 | 274.27 | 280.10 | 279.58 | 66,862,200 |
06 May 2024 | 269.65 | 281.03 | 269.57 | 280.74 | 280.22 | 37,300,700 |
29 Apr 2024 | 272.32 | 274.47 | 266.50 | 268.49 | 267.99 | 25,548,600 |
22 Apr 2024 | 270.95 | 283.00 | 269.36 | 274.52 | 274.01 | 36,614,100 |
15 Apr 2024 | 277.89 | 277.91 | 268.29 | 269.78 | 269.28 | 40,503,500 |
08 Apr 2024 | 276.25 | 278.00 | 272.18 | 275.96 | 275.45 | 35,272,900 |
01 Apr 2024 | 280.36 | 280.89 | 273.56 | 277.14 | 276.63 | 24,939,600 |
25 Mar 2024 | 283.01 | 284.13 | 276.98 | 279.08 | 278.56 | 28,306,700 |
18 Mar 2024 | 283.87 | 290.96 | 282.89 | 283.26 | 282.74 | 30,596,400 |
11 Mar 2024 | 279.45 | 289.04 | 277.99 | 283.04 | 282.52 | 33,716,000 |
04 Mar 2024 | 282.81 | 283.00 | 276.16 | 280.04 | 279.52 | 26,280,700 |
26 Feb 2024 | 283.04 | 286.13 | 281.54 | 283.16 | 282.64 | 22,950,000 |
19 Feb 2024 | 274.57 | 285.95 | 273.34 | 283.60 | 283.08 | 21,136,200 |
12 Feb 2024 | 276.43 | 281.12 | 272.76 | 278.56 | 278.05 | 24,853,300 |
08 Feb 2024 | 0.52 Dividend | |||||
05 Feb 2024 | 277.40 | 279.66 | 274.03 | 276.43 | 275.41 | 24,536,700 |
29 Jan 2024 | 266.97 | 279.99 | 266.71 | 277.18 | 276.15 | 31,176,500 |
22 Jan 2024 | 272.24 | 272.86 | 265.60 | 267.94 | 266.95 | 32,370,400 |
15 Jan 2024 | 263.52 | 271.15 | 262.35 | 270.90 | 269.90 | 25,234,000 |
08 Jan 2024 | 260.94 | 266.19 | 259.95 | 264.17 | 263.19 | 26,325,700 |
01 Jan 2024 | 259.61 | 261.46 | 256.86 | 259.69 | 258.73 | 17,210,700 |
25 Dec 2023 | 258.53 | 261.46 | 258.31 | 260.35 | 259.39 | 13,214,900 |
18 Dec 2023 | 258.70 | 261.21 | 257.04 | 258.43 | 257.47 | 33,371,400 |
11 Dec 2023 | 255.00 | 263.25 | 254.45 | 258.03 | 257.07 | 38,828,100 |
04 Dec 2023 | 255.91 | 257.39 | 252.14 | 255.74 | 254.79 | 20,642,200 |
27 Nov 2023 | 254.30 | 256.91 | 251.61 | 256.45 | 255.50 | 26,483,000 |
20 Nov 2023 | 249.61 | 254.70 | 245.60 | 254.30 | 253.36 | 23,160,200 |
13 Nov 2023 | 245.00 | 250.24 | 244.11 | 249.56 | 248.64 | 45,729,200 |
08 Nov 2023 | 0.52 Dividend | |||||
06 Nov 2023 | 244.00 | 245.27 | 240.97 | 245.25 | 243.82 | 23,552,300 |
30 Oct 2023 | 232.19 | 245.32 | 230.03 | 243.60 | 242.18 | 26,311,400 |
23 Oct 2023 | 231.36 | 238.48 | 228.03 | 229.27 | 227.94 | 34,236,500 |
16 Oct 2023 | 239.00 | 241.48 | 232.64 | 233.38 | 232.02 | 31,958,900 |
09 Oct 2023 | 232.80 | 238.65 | 231.70 | 237.67 | 236.29 | 24,216,700 |
02 Oct 2023 | 229.24 | 236.59 | 227.78 | 235.04 | 233.67 | 28,719,000 |
25 Sept 2023 | 235.38 | 235.47 | 227.92 | 230.01 | 228.67 | 28,369,600 |
18 Sept 2023 | 240.94 | 245.23 | 234.88 | 235.08 | 233.71 | 28,054,200 |
11 Sept 2023 | 247.33 | 250.06 | 238.75 | 241.07 | 239.67 | 37,203,700 |
04 Sept 2023 | 248.35 | 248.69 | 244.21 | 247.29 | 245.85 | 16,296,900 |
28 Aug 2023 | 243.01 | 248.87 | 242.60 | 248.11 | 246.67 | 21,934,800 |
21 Aug 2023 | 239.38 | 243.56 | 237.76 | 242.57 | 241.16 | 20,482,200 |
14 Aug 2023 | 240.72 | 243.33 | 235.30 | 238.17 | 236.78 | 19,862,200 |
10 Aug 2023 | 0.45 Dividend | |||||
07 Aug 2023 | 239.22 | 243.95 | 237.39 | 240.04 | 238.19 | 23,170,200 |
31 Jul 2023 | 236.00 | 241.91 | 235.25 | 238.99 | 237.15 | 24,496,600 |
24 Jul 2023 | 239.68 | 241.28 | 227.68 | 235.75 | 233.94 | 33,513,800 |
17 Jul 2023 | 243.11 | 245.37 | 237.68 | 239.25 | 237.41 | 26,960,100 |
10 Jul 2023 | 237.01 | 244.74 | 236.50 | 243.16 | 241.29 | 25,592,200 |
03 Jul 2023 | 237.00 | 240.00 | 233.99 | 236.45 | 234.63 | 22,859,600 |
26 Jun 2023 | 229.44 | 238.28 | 226.02 | 237.48 | 235.65 | 29,116,400 |
19 Jun 2023 | 227.00 | 229.98 | 224.98 | 229.55 | 227.79 | 31,042,400 |
12 Jun 2023 | 224.41 | 229.80 | 221.37 | 228.91 | 227.15 | 50,813,000 |
05 Jun 2023 | 227.91 | 229.25 | 221.02 | 223.56 | 221.84 | 32,029,400 |
29 May 2023 | 219.96 | 230.27 | 216.14 | 228.79 | 227.03 | 33,359,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |