Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 301.75 | 302.91 | 298.51 | 300.30 | 300.30 | 2,452,100 |
06 May 2024 | 310.88 | 312.73 | 297.52 | 299.48 | 299.48 | 4,717,600 |
03 May 2024 | 313.39 | 322.60 | 308.68 | 311.29 | 311.29 | 9,644,700 |
02 May 2024 | 277.69 | 278.63 | 274.90 | 278.39 | 278.39 | 3,177,500 |
01 May 2024 | 274.18 | 279.84 | 273.38 | 277.37 | 277.37 | 2,323,700 |
30 Apr 2024 | 276.11 | 276.12 | 272.35 | 273.94 | 273.94 | 2,477,300 |
29 Apr 2024 | 269.18 | 276.86 | 268.99 | 276.38 | 276.38 | 2,678,900 |
26 Apr 2024 | 265.72 | 271.68 | 265.72 | 269.98 | 269.98 | 2,436,900 |
25 Apr 2024 | 273.45 | 274.35 | 267.24 | 269.38 | 269.38 | 1,794,000 |
24 Apr 2024 | 270.63 | 274.86 | 269.65 | 273.01 | 273.01 | 2,467,100 |
23 Apr 2024 | 272.14 | 274.48 | 271.05 | 273.54 | 273.54 | 2,493,300 |
22 Apr 2024 | 269.84 | 273.14 | 269.84 | 271.91 | 271.91 | 2,165,800 |
19 Apr 2024 | 264.63 | 269.38 | 260.68 | 268.93 | 268.93 | 3,380,100 |
18 Apr 2024 | 265.64 | 265.92 | 262.58 | 262.75 | 262.75 | 2,082,700 |
17 Apr 2024 | 267.54 | 268.77 | 263.39 | 264.07 | 264.07 | 2,175,100 |
16 Apr 2024 | 266.83 | 267.51 | 263.81 | 265.64 | 265.64 | 2,017,600 |
15 Apr 2024 | 269.93 | 270.93 | 264.35 | 265.51 | 265.51 | 1,740,000 |
12 Apr 2024 | 268.77 | 269.30 | 266.17 | 267.28 | 267.28 | 2,140,100 |
11 Apr 2024 | 270.22 | 273.00 | 268.45 | 270.00 | 270.00 | 2,169,600 |
10 Apr 2024 | 267.96 | 268.38 | 264.63 | 266.45 | 266.45 | 1,949,500 |
09 Apr 2024 | 270.19 | 271.29 | 268.58 | 270.36 | 270.36 | 1,792,600 |
08 Apr 2024 | 269.48 | 270.21 | 267.56 | 269.20 | 269.20 | 1,830,800 |
05 Apr 2024 | 265.90 | 273.07 | 265.08 | 269.95 | 269.95 | 2,293,800 |
04 Apr 2024 | 276.05 | 276.73 | 267.75 | 268.09 | 268.09 | 2,451,200 |
03 Apr 2024 | 275.69 | 276.47 | 273.68 | 274.42 | 274.42 | 1,669,200 |
02 Apr 2024 | 283.34 | 283.91 | 276.04 | 276.21 | 276.21 | 2,220,500 |
01 Apr 2024 | 282.11 | 283.83 | 279.00 | 283.04 | 283.04 | 1,868,600 |
28 Mar 2024 | 287.86 | 288.57 | 284.21 | 284.32 | 284.32 | 2,289,900 |
27 Mar 2024 | 284.22 | 286.82 | 282.55 | 286.30 | 286.30 | 2,256,300 |
26 Mar 2024 | 282.15 | 284.50 | 280.70 | 281.77 | 281.77 | 3,343,000 |
25 Mar 2024 | 276.43 | 281.33 | 275.41 | 280.82 | 280.82 | 2,954,400 |
22 Mar 2024 | 277.39 | 278.29 | 275.10 | 276.17 | 276.17 | 2,303,100 |
21 Mar 2024 | 274.63 | 277.92 | 274.39 | 276.95 | 276.95 | 2,489,400 |
20 Mar 2024 | 271.21 | 273.08 | 269.24 | 273.05 | 273.05 | 2,564,500 |
19 Mar 2024 | 270.18 | 273.16 | 269.51 | 271.73 | 271.73 | 3,037,500 |
18 Mar 2024 | 270.00 | 273.58 | 269.21 | 270.90 | 270.90 | 3,608,300 |
15 Mar 2024 | 272.09 | 275.18 | 268.17 | 268.87 | 268.87 | 8,794,200 |
14 Mar 2024 | 276.84 | 277.23 | 270.45 | 271.54 | 271.54 | 2,370,500 |
13 Mar 2024 | 278.18 | 278.56 | 275.21 | 275.99 | 275.99 | 1,641,000 |
12 Mar 2024 | 276.85 | 278.15 | 274.14 | 276.54 | 276.54 | 1,738,700 |
11 Mar 2024 | 274.51 | 278.19 | 272.99 | 275.36 | 275.36 | 1,851,000 |
08 Mar 2024 | 272.81 | 276.56 | 272.01 | 273.75 | 273.75 | 2,250,800 |
07 Mar 2024 | 276.30 | 276.81 | 269.58 | 272.86 | 272.86 | 4,066,300 |
06 Mar 2024 | 275.38 | 278.97 | 274.55 | 276.59 | 276.59 | 2,240,200 |
05 Mar 2024 | 279.62 | 279.75 | 275.02 | 276.65 | 276.65 | 3,064,000 |
04 Mar 2024 | 283.26 | 285.89 | 277.65 | 279.39 | 279.39 | 2,470,300 |
01 Mar 2024 | 276.50 | 281.93 | 274.88 | 280.33 | 280.33 | 3,772,700 |
29 Feb 2024 | 278.52 | 279.83 | 273.43 | 273.83 | 273.83 | 5,863,400 |
28 Feb 2024 | 278.99 | 280.43 | 277.09 | 277.46 | 277.46 | 3,027,000 |
27 Feb 2024 | 279.10 | 281.22 | 277.09 | 278.49 | 278.49 | 3,353,700 |
26 Feb 2024 | 288.28 | 289.87 | 285.43 | 286.37 | 286.37 | 2,448,900 |
23 Feb 2024 | 286.52 | 292.24 | 286.01 | 289.18 | 289.18 | 2,462,400 |
22 Feb 2024 | 282.48 | 285.72 | 281.30 | 285.18 | 285.18 | 2,992,700 |
21 Feb 2024 | 284.84 | 285.78 | 280.80 | 283.46 | 283.46 | 1,934,300 |
20 Feb 2024 | 283.85 | 285.30 | 280.55 | 283.51 | 283.51 | 3,402,000 |
16 Feb 2024 | 287.71 | 287.71 | 283.27 | 283.70 | 283.70 | 3,595,700 |
15 Feb 2024 | 287.88 | 290.35 | 285.60 | 289.07 | 289.07 | 2,902,000 |
15 Feb 2024 | 2.25 Dividend | |||||
14 Feb 2024 | 289.88 | 290.87 | 287.55 | 290.07 | 287.82 | 2,617,300 |
13 Feb 2024 | 294.61 | 295.52 | 286.89 | 290.48 | 288.23 | 3,610,100 |
12 Feb 2024 | 289.97 | 294.60 | 288.86 | 294.43 | 292.15 | 3,298,500 |
09 Feb 2024 | 294.85 | 295.00 | 289.71 | 291.12 | 288.86 | 3,341,100 |
08 Feb 2024 | 297.00 | 298.00 | 288.78 | 294.85 | 292.56 | 5,946,100 |
07 Feb 2024 | 315.51 | 315.51 | 295.27 | 295.87 | 293.58 | 8,411,300 |
06 Feb 2024 | 325.40 | 326.96 | 314.75 | 316.07 | 313.62 | 5,767,400 |
05 Feb 2024 | 323.53 | 329.72 | 317.71 | 321.97 | 319.47 | 3,563,300 |
02 Feb 2024 | 323.64 | 325.77 | 320.75 | 323.19 | 320.68 | 2,585,600 |
01 Feb 2024 | 314.50 | 324.82 | 313.70 | 324.56 | 322.04 | 3,883,200 |
31 Jan 2024 | 316.00 | 316.64 | 312.62 | 314.26 | 311.82 | 3,456,700 |
30 Jan 2024 | 312.53 | 314.92 | 310.52 | 314.62 | 312.18 | 2,637,000 |
29 Jan 2024 | 311.44 | 313.62 | 309.89 | 313.45 | 311.02 | 2,447,600 |
26 Jan 2024 | 310.57 | 312.02 | 309.86 | 311.77 | 309.35 | 2,035,800 |
25 Jan 2024 | 308.72 | 310.32 | 305.70 | 310.26 | 307.85 | 2,005,400 |
24 Jan 2024 | 309.92 | 312.45 | 305.24 | 305.50 | 303.13 | 1,954,200 |
23 Jan 2024 | 309.53 | 311.30 | 309.10 | 309.91 | 307.51 | 1,775,400 |
22 Jan 2024 | 308.70 | 312.16 | 306.60 | 310.16 | 307.75 | 2,599,900 |
19 Jan 2024 | 304.73 | 309.09 | 301.11 | 307.81 | 305.42 | 2,565,900 |
18 Jan 2024 | 302.25 | 305.65 | 299.55 | 304.49 | 302.13 | 2,357,000 |
17 Jan 2024 | 302.46 | 304.63 | 301.10 | 304.08 | 301.72 | 2,210,400 |
16 Jan 2024 | 306.51 | 308.00 | 301.18 | 303.48 | 301.13 | 1,996,300 |
12 Jan 2024 | 305.24 | 306.95 | 303.40 | 306.51 | 304.13 | 1,567,900 |
11 Jan 2024 | 303.43 | 304.61 | 300.00 | 303.10 | 300.75 | 2,137,100 |
10 Jan 2024 | 307.16 | 307.64 | 304.27 | 304.57 | 302.21 | 2,210,900 |
09 Jan 2024 | 308.02 | 309.97 | 305.94 | 307.26 | 304.88 | 2,603,700 |
08 Jan 2024 | 301.47 | 311.05 | 300.35 | 310.88 | 308.47 | 3,467,700 |
05 Jan 2024 | 302.20 | 303.53 | 299.76 | 303.00 | 300.65 | 1,874,400 |
04 Jan 2024 | 301.50 | 305.09 | 298.59 | 303.17 | 300.82 | 3,357,900 |
03 Jan 2024 | 300.05 | 303.25 | 297.05 | 300.69 | 298.36 | 2,771,500 |
02 Jan 2024 | 287.28 | 300.65 | 287.28 | 297.39 | 295.08 | 3,374,900 |
29 Dec 2023 | 287.86 | 288.49 | 286.39 | 288.02 | 285.79 | 1,766,600 |
28 Dec 2023 | 287.88 | 289.04 | 287.63 | 288.46 | 286.22 | 1,228,400 |
27 Dec 2023 | 284.50 | 287.29 | 283.35 | 286.53 | 284.31 | 1,866,800 |
26 Dec 2023 | 284.12 | 284.72 | 281.67 | 283.90 | 281.70 | 1,330,400 |
22 Dec 2023 | 280.00 | 285.68 | 280.00 | 284.16 | 281.96 | 1,813,600 |
21 Dec 2023 | 276.55 | 279.82 | 276.40 | 279.33 | 277.16 | 1,850,000 |
20 Dec 2023 | 277.83 | 278.80 | 275.01 | 275.18 | 273.05 | 2,561,200 |
19 Dec 2023 | 278.69 | 280.57 | 276.59 | 278.44 | 276.28 | 2,484,100 |
18 Dec 2023 | 277.00 | 277.10 | 274.35 | 275.48 | 273.34 | 2,227,600 |
15 Dec 2023 | 276.27 | 279.27 | 273.33 | 275.45 | 273.31 | 8,731,000 |
14 Dec 2023 | 281.32 | 282.73 | 274.08 | 276.32 | 274.18 | 2,935,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |