Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 315.70 | 318.00 | 315.60 | 317.01 | 317.01 | 25,333 |
16 May 2024 | 315.00 | 317.80 | 314.00 | 315.48 | 315.48 | 28,042 |
15 May 2024 | 313.10 | 317.20 | 313.00 | 313.49 | 313.49 | 350,525 |
14 May 2024 | 312.00 | 317.47 | 311.30 | 312.54 | 312.54 | 96,492 |
13 May 2024 | 315.01 | 343.00 | 315.01 | 316.83 | 316.83 | 31,746 |
13 May 2024 | 32.122913 Dividend | |||||
10 May 2024 | 353.00 | 355.00 | 350.10 | 353.04 | 320.92 | 383 |
09 May 2024 | 360.00 | 355.00 | 350.00 | 352.20 | 320.15 | 3,773,923 |
08 May 2024 | 350.00 | 351.00 | 348.80 | 349.39 | 317.60 | 33,035 |
07 May 2024 | 350.00 | 354.90 | 350.00 | 351.65 | 319.65 | 11,637 |
06 May 2024 | 350.00 | 354.99 | 348.20 | 350.13 | 318.27 | 1,766 |
03 May 2024 | 345.00 | 350.00 | 341.44 | 346.94 | 315.37 | 111,722 |
02 May 2024 | 340.00 | 345.00 | 339.00 | 341.44 | 310.37 | 30,631 |
30 Apr 2024 | 335.00 | 335.00 | 323.70 | 334.89 | 304.42 | 8,298 |
29 Apr 2024 | 308.00 | 335.01 | 308.00 | 326.97 | 297.22 | 53,180 |
26 Apr 2024 | 323.02 | 335.00 | 323.02 | 325.88 | 296.23 | 15,297 |
25 Apr 2024 | 336.00 | 342.00 | 335.00 | 335.77 | 305.22 | 298 |
24 Apr 2024 | 334.00 | 340.00 | 325.00 | 337.93 | 307.18 | 350 |
23 Apr 2024 | 332.00 | 335.00 | 330.00 | 333.47 | 303.13 | 10,049 |
22 Apr 2024 | 331.00 | 332.00 | 331.00 | 331.46 | 301.30 | 3,233 |
19 Apr 2024 | 325.71 | 332.00 | 330.00 | 330.51 | 300.44 | 376 |
18 Apr 2024 | 330.00 | 330.00 | 329.00 | 329.07 | 299.13 | 44,633 |
17 Apr 2024 | 330.00 | 332.00 | 326.70 | 330.12 | 300.08 | 3,958 |
16 Apr 2024 | 329.00 | 331.00 | 325.71 | 331.00 | 300.88 | 352,894 |
15 Apr 2024 | 329.00 | 330.00 | 329.00 | 329.61 | 299.62 | 23,518 |
12 Apr 2024 | 342.00 | 339.00 | 320.10 | 328.42 | 298.54 | 351,900 |
11 Apr 2024 | 331.00 | 331.00 | 328.00 | 330.09 | 300.06 | 240,014 |
10 Apr 2024 | 328.00 | 332.00 | 326.00 | 328.26 | 298.39 | 386 |
09 Apr 2024 | 333.00 | 331.00 | 320.10 | 325.51 | 295.89 | 29,649 |
08 Apr 2024 | 334.98 | 335.00 | 330.00 | 333.42 | 303.08 | 10,000 |
05 Apr 2024 | 339.44 | 336.05 | 336.05 | 339.44 | 308.55 | 6,226 |
04 Apr 2024 | 333.00 | 340.00 | 337.00 | 339.44 | 308.55 | 383 |
03 Apr 2024 | 350.00 | 337.34 | 330.00 | 330.73 | 300.64 | 624,796 |
02 Apr 2024 | 330.00 | 334.00 | 332.99 | 334.00 | 303.61 | 62,187 |
01 Apr 2024 | 327.22 | 330.00 | 328.00 | 329.46 | 299.48 | 400,315 |
28 Mar 2024 | 329.00 | 332.00 | 330.00 | 330.53 | 300.46 | 127,968 |
27 Mar 2024 | 329.50 | 330.00 | 329.50 | 329.86 | 299.85 | 353 |
26 Mar 2024 | 328.00 | 331.00 | 330.00 | 330.09 | 300.06 | 176,537 |
25 Mar 2024 | 328.30 | 328.30 | 328.00 | 328.07 | 298.22 | 167,854 |
22 Mar 2024 | 330.00 | 333.00 | 330.00 | 331.62 | 301.45 | 124,526 |
21 Mar 2024 | 332.10 | 335.00 | 332.00 | 334.29 | 303.87 | 1,206 |
20 Mar 2024 | 330.00 | 332.00 | 330.00 | 330.00 | 299.97 | 140,975 |
19 Mar 2024 | 334.00 | 335.00 | 331.33 | 331.33 | 301.18 | 108,047 |
18 Mar 2024 | 340.00 | 335.00 | 331.00 | 335.00 | 304.52 | 604,817 |
15 Mar 2024 | 333.01 | 342.00 | 333.01 | 340.28 | 309.32 | 7,890 |
14 Mar 2024 | 331.00 | 340.01 | 331.00 | 339.77 | 308.85 | 260,728 |
13 Mar 2024 | 330.00 | 333.50 | 325.00 | 329.78 | 299.77 | 268 |
12 Mar 2024 | 332.00 | 340.00 | 330.00 | 331.37 | 301.22 | 227 |
11 Mar 2024 | 330.00 | 335.00 | 333.00 | 332.96 | 302.66 | 1,087 |
08 Mar 2024 | 332.50 | 335.20 | 333.00 | 335.00 | 304.52 | 245 |
07 Mar 2024 | 343.99 | 335.20 | 332.00 | 335.20 | 304.70 | 38,835 |
06 Mar 2024 | 337.00 | 340.00 | 337.00 | 337.22 | 306.54 | 213 |
05 Mar 2024 | 349.00 | 345.50 | 338.00 | 338.41 | 307.62 | 84,278 |
04 Mar 2024 | 360.00 | 345.00 | 343.00 | 345.04 | 313.64 | 69,612 |
01 Mar 2024 | 340.00 | 355.90 | 340.00 | 342.95 | 311.75 | 68,147 |
29 Feb 2024 | 338.00 | 341.00 | 330.00 | 339.03 | 308.18 | 523 |
28 Feb 2024 | 320.00 | 323.00 | 323.00 | 320.00 | 290.88 | 22,632 |
27 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 290.88 | 4,248 |
26 Feb 2024 | 319.33 | 320.00 | 319.33 | 320.00 | 290.88 | 278,451 |
23 Feb 2024 | 315.01 | 320.00 | 315.01 | 319.33 | 290.27 | 4,687 |
22 Feb 2024 | 320.50 | 323.00 | 320.00 | 320.00 | 290.88 | 235,272 |
21 Feb 2024 | 320.00 | 320.00 | 320.00 | 320.01 | 290.89 | 308,919 |
20 Feb 2024 | 321.00 | 321.00 | 321.00 | 321.03 | 291.82 | 200 |
19 Feb 2024 | 321.00 | 325.00 | 313.00 | 321.01 | 291.80 | 457 |
16 Feb 2024 | 319.88 | 321.00 | 320.20 | 321.00 | 291.79 | 209,016 |
15 Feb 2024 | 312.00 | 320.50 | 318.48 | 319.88 | 290.77 | 147,226 |
14 Feb 2024 | 313.99 | 319.59 | 313.99 | 318.86 | 289.85 | 325,109 |
13 Feb 2024 | 315.00 | 315.00 | 315.00 | 314.62 | 285.99 | 29,174 |
12 Feb 2024 | 320.00 | 320.00 | 315.00 | 315.00 | 286.34 | 5,456 |
09 Feb 2024 | 313.00 | 315.00 | 313.00 | 315.00 | 286.34 | 249,175 |
08 Feb 2024 | 315.00 | 314.00 | 311.44 | 312.65 | 284.20 | 206,953 |
07 Feb 2024 | 315.00 | 315.00 | 315.00 | 320.27 | 291.13 | 2,538 |
06 Feb 2024 | 320.27 | 320.00 | 319.90 | 320.27 | 291.13 | 15,090 |
05 Feb 2024 | 315.00 | 321.60 | 313.00 | 320.27 | 291.13 | 10,000 |
02 Feb 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 282.70 | 311,040 |
01 Feb 2024 | 314.13 | 314.13 | 313.00 | 314.13 | 285.55 | 2,471 |
31 Jan 2024 | 320.00 | 320.00 | 310.99 | 314.13 | 285.55 | 6,484 |
30 Jan 2024 | 315.00 | 314.16 | 314.13 | 314.13 | 285.55 | 22,509 |
29 Jan 2024 | 309.00 | 315.00 | 309.00 | 314.13 | 285.55 | 38,275 |
26 Jan 2024 | 312.00 | 314.00 | 311.80 | 314.00 | 285.43 | 76,283 |
25 Jan 2024 | 312.00 | 315.00 | 312.00 | 312.00 | 283.61 | 13,139 |
24 Jan 2024 | 312.00 | 315.00 | 312.00 | 314.75 | 286.11 | 437,930 |
23 Jan 2024 | 310.00 | 311.00 | 310.00 | 310.60 | 282.34 | 48,085 |
22 Jan 2024 | 315.00 | 315.00 | 308.00 | 310.01 | 281.80 | 221,672 |
19 Jan 2024 | 312.00 | 315.00 | 312.00 | 314.68 | 286.05 | 119,764 |
18 Jan 2024 | 320.00 | 313.00 | 313.00 | 310.69 | 282.42 | 17,828 |
17 Jan 2024 | 310.50 | 310.70 | 308.00 | 310.69 | 282.42 | 10 |
16 Jan 2024 | 308.00 | 309.00 | 308.00 | 308.00 | 279.98 | 272,421 |
15 Jan 2024 | 312.00 | 312.30 | 311.00 | 312.00 | 283.61 | 5,100 |
15 Jan 2024 | 4.875301 Dividend | |||||
12 Jan 2024 | 325.00 | 316.00 | 315.00 | 315.14 | 282.03 | 135,973 |
11 Jan 2024 | 315.00 | 318.99 | 315.00 | 316.29 | 283.06 | 37,175 |
10 Jan 2024 | 320.00 | 320.00 | 319.80 | 319.87 | 286.27 | 47,287 |
09 Jan 2024 | 318.00 | 319.00 | 318.00 | 318.00 | 284.59 | 1,020,233 |
08 Jan 2024 | 322.00 | 317.91 | 317.00 | 317.00 | 283.70 | 95,930 |
05 Jan 2024 | 321.00 | 320.00 | 320.00 | 322.00 | 288.17 | 18,928 |
04 Jan 2024 | 322.00 | 323.00 | 321.00 | 322.00 | 288.17 | 31,327 |
03 Jan 2024 | 322.80 | 323.00 | 322.00 | 323.00 | 289.07 | 96,613 |
02 Jan 2024 | 323.00 | 322.00 | 320.00 | 322.00 | 288.17 | 171,949 |
29 Dec 2023 | 323.00 | 322.00 | 317.00 | 317.91 | 284.51 | 315,308 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |