Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 312.80 | 314.12 | 308.20 | 311.10 | 311.10 | 5,772,553 |
25 Jun 2024 | 315.70 | 317.60 | 307.68 | 310.00 | 310.00 | 17,518,500 |
24 Jun 2024 | 319.50 | 322.50 | 314.30 | 315.70 | 315.70 | 36,754,186 |
21 Jun 2024 | 320.60 | 322.60 | 314.20 | 314.80 | 314.80 | 134,567,756 |
20 Jun 2024 | 311.80 | 320.50 | 309.90 | 320.50 | 320.50 | 36,604,533 |
19 Jun 2024 | 310.40 | 315.70 | 309.40 | 312.50 | 312.50 | 8,694,300 |
18 Jun 2024 | 312.50 | 313.00 | 308.00 | 310.20 | 310.20 | 18,621,242 |
17 Jun 2024 | 310.00 | 310.48 | 304.90 | 308.00 | 308.00 | 14,622,992 |
14 Jun 2024 | 308.50 | 310.10 | 300.20 | 307.20 | 307.20 | 15,037,419 |
13 Jun 2024 | 309.10 | 310.46 | 307.30 | 308.30 | 308.30 | 25,639,536 |
12 Jun 2024 | 307.20 | 311.50 | 301.90 | 310.10 | 310.10 | 46,970,669 |
11 Jun 2024 | 311.30 | 313.40 | 301.40 | 303.80 | 303.80 | 54,090,329 |
10 Jun 2024 | 312.80 | 318.90 | 308.40 | 310.90 | 310.90 | 25,612,036 |
07 Jun 2024 | 319.00 | 320.90 | 311.65 | 316.90 | 316.90 | 18,510,630 |
06 Jun 2024 | 312.70 | 318.80 | 310.50 | 318.80 | 318.80 | 11,283,013 |
05 Jun 2024 | 314.40 | 315.90 | 310.00 | 312.40 | 312.40 | 11,465,503 |
04 Jun 2024 | 318.20 | 318.90 | 312.70 | 313.50 | 313.50 | 13,692,693 |
03 Jun 2024 | 320.00 | 322.10 | 317.70 | 319.70 | 319.70 | 21,067,564 |
31 May 2024 | 317.00 | 318.70 | 315.00 | 315.00 | 315.00 | 108,537,458 |
30 May 2024 | 308.50 | 316.40 | 306.90 | 316.20 | 316.20 | 27,123,404 |
29 May 2024 | 310.90 | 312.60 | 307.50 | 310.10 | 310.10 | 61,372,760 |
28 May 2024 | 308.40 | 312.30 | 305.60 | 309.40 | 309.40 | 36,468,989 |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 314.00 | 315.70 | 305.50 | 307.20 | 307.20 | 49,535,285 |
22 May 2024 | 313.50 | 320.40 | 312.00 | 313.50 | 313.50 | 55,220,401 |
21 May 2024 | 314.30 | 319.00 | 312.70 | 315.10 | 315.10 | 28,788,000 |
20 May 2024 | 321.80 | 322.10 | 316.60 | 317.00 | 317.00 | 30,674,417 |
17 May 2024 | 326.00 | 327.53 | 319.90 | 321.00 | 321.00 | 21,676,972 |
16 May 2024 | 327.70 | 329.80 | 324.40 | 326.40 | 326.40 | 12,596,870 |
15 May 2024 | 325.10 | 328.10 | 321.60 | 326.40 | 326.40 | 30,683,236 |
14 May 2024 | 320.00 | 324.80 | 318.00 | 323.60 | 323.60 | 56,855,688 |
13 May 2024 | 318.90 | 321.50 | 316.70 | 320.00 | 320.00 | 34,849,038 |
10 May 2024 | 318.10 | 320.50 | 315.80 | 319.30 | 319.30 | 13,326,847 |
09 May 2024 | 317.80 | 321.43 | 315.00 | 317.80 | 317.80 | 27,610,156 |
08 May 2024 | 312.30 | 317.00 | 310.80 | 317.00 | 317.00 | 24,102,798 |
07 May 2024 | 307.00 | 317.90 | 307.00 | 312.00 | 312.00 | 58,607,016 |
03 May 2024 | 304.90 | 307.20 | 301.30 | 305.00 | 305.00 | 11,320,341 |
02 May 2024 | 304.00 | 304.00 | 304.00 | 303.20 | 303.20 | 60,342,241 |
01 May 2024 | 305.20 | 307.95 | 303.00 | 304.80 | 304.80 | 27,320,465 |
30 Apr 2024 | 301.40 | 309.30 | 299.70 | 303.50 | 303.50 | 28,958,448 |
29 Apr 2024 | 309.50 | 310.00 | 300.83 | 302.50 | 302.50 | 25,077,684 |
26 Apr 2024 | 296.00 | 308.70 | 295.50 | 307.40 | 307.40 | 57,160,251 |
25 Apr 2024 | 288.00 | 291.24 | 285.00 | 289.80 | 289.80 | 48,741,809 |
24 Apr 2024 | 285.00 | 287.50 | 282.00 | 285.90 | 285.90 | 79,759,421 |
23 Apr 2024 | 282.00 | 286.97 | 281.30 | 285.80 | 285.80 | 27,743,088 |
22 Apr 2024 | 280.70 | 282.18 | 278.60 | 279.70 | 279.70 | 24,833,895 |
19 Apr 2024 | 274.10 | 277.93 | 272.50 | 276.70 | 276.70 | 25,990,611 |
18 Apr 2024 | 275.40 | 277.70 | 273.40 | 275.40 | 275.40 | 32,713,225 |
17 Apr 2024 | 268.60 | 274.10 | 267.00 | 272.40 | 272.40 | 11,269,812 |
16 Apr 2024 | 270.20 | 271.60 | 267.70 | 268.80 | 268.80 | 31,061,155 |
15 Apr 2024 | 275.30 | 279.50 | 275.00 | 276.80 | 276.80 | 23,374,274 |
12 Apr 2024 | 275.10 | 278.00 | 273.50 | 274.50 | 274.50 | 15,761,217 |
11 Apr 2024 | 277.90 | 279.40 | 270.20 | 272.50 | 272.50 | 46,759,559 |
10 Apr 2024 | 278.40 | 279.80 | 275.90 | 278.40 | 278.40 | 38,848,320 |
09 Apr 2024 | 278.10 | 279.90 | 275.80 | 276.00 | 276.00 | 23,965,950 |
08 Apr 2024 | 277.80 | 280.70 | 277.50 | 278.30 | 278.30 | 20,389,975 |
05 Apr 2024 | 277.50 | 279.30 | 277.50 | 278.40 | 278.40 | 20,411,707 |
04 Apr 2024 | 274.40 | 281.00 | 273.50 | 280.50 | 280.50 | 49,149,789 |
03 Apr 2024 | 266.70 | 273.00 | 266.40 | 272.70 | 272.70 | 34,901,617 |
02 Apr 2024 | 265.10 | 267.90 | 263.70 | 267.10 | 267.10 | 31,032,477 |
28 Mar 2024 | 265.00 | 266.70 | 263.70 | 265.50 | 265.50 | 25,164,728 |
27 Mar 2024 | 260.30 | 263.10 | 259.60 | 262.80 | 262.80 | 33,357,569 |
26 Mar 2024 | 258.70 | 262.80 | 258.70 | 262.40 | 262.40 | 46,259,612 |
25 Mar 2024 | 261.30 | 261.80 | 257.40 | 260.00 | 260.00 | 30,669,324 |
22 Mar 2024 | 254.50 | 261.60 | 254.50 | 261.10 | 261.10 | 68,959,021 |
21 Mar 2024 | 249.80 | 253.80 | 248.00 | 253.40 | 253.40 | 57,791,909 |
20 Mar 2024 | 238.80 | 247.38 | 238.80 | 245.50 | 245.50 | 25,960,540 |
19 Mar 2024 | 239.00 | 241.15 | 237.30 | 240.00 | 240.00 | 26,434,028 |
18 Mar 2024 | 238.70 | 240.60 | 237.49 | 240.10 | 240.10 | 43,080,209 |
15 Mar 2024 | 239.90 | 243.69 | 239.80 | 240.20 | 240.20 | 126,100,754 |
14 Mar 2024 | 242.20 | 243.40 | 239.10 | 240.00 | 240.00 | 58,629,019 |
14 Mar 2024 | 11.5 Dividend | |||||
13 Mar 2024 | 254.50 | 256.50 | 250.60 | 252.80 | 241.30 | 45,181,813 |
12 Mar 2024 | 251.00 | 257.43 | 242.29 | 254.00 | 242.45 | 26,935,045 |
11 Mar 2024 | 249.70 | 251.40 | 239.09 | 249.90 | 238.53 | 90,593,615 |
08 Mar 2024 | 251.30 | 253.80 | 249.10 | 250.60 | 239.20 | 21,611,230 |
07 Mar 2024 | 252.50 | 253.41 | 249.10 | 250.40 | 239.01 | 46,470,600 |
06 Mar 2024 | 250.30 | 255.52 | 249.90 | 252.40 | 240.92 | 52,027,977 |
05 Mar 2024 | 247.00 | 251.80 | 245.70 | 249.80 | 238.44 | 42,945,159 |
04 Mar 2024 | 246.00 | 249.49 | 245.70 | 248.30 | 237.00 | 37,779,767 |
01 Mar 2024 | 239.60 | 247.37 | 239.60 | 246.80 | 235.57 | 30,613,231 |
29 Feb 2024 | 237.20 | 242.16 | 236.90 | 239.10 | 228.22 | 102,182,187 |
28 Feb 2024 | 234.50 | 238.40 | 234.39 | 236.50 | 225.74 | 47,421,560 |
27 Feb 2024 | 230.50 | 235.10 | 230.50 | 233.70 | 223.07 | 80,186,311 |
26 Feb 2024 | 231.00 | 232.60 | 229.90 | 231.20 | 220.68 | 20,918,731 |
23 Feb 2024 | 229.00 | 231.80 | 228.10 | 231.50 | 220.97 | 36,593,418 |
22 Feb 2024 | 230.00 | 232.01 | 226.50 | 228.10 | 217.72 | 38,369,893 |
21 Feb 2024 | 228.30 | 231.90 | 228.00 | 229.00 | 218.58 | 22,234,295 |
20 Feb 2024 | 225.80 | 228.80 | 224.40 | 228.80 | 218.39 | 34,604,468 |
19 Feb 2024 | 230.00 | 231.10 | 223.70 | 225.00 | 214.76 | 43,425,427 |
16 Feb 2024 | 207.00 | 230.30 | 206.80 | 229.50 | 219.06 | 60,514,750 |
15 Feb 2024 | 209.80 | 217.00 | 209.40 | 214.30 | 204.55 | 24,897,424 |
14 Feb 2024 | 204.10 | 210.30 | 203.70 | 209.00 | 199.49 | 16,901,436 |
13 Feb 2024 | 207.00 | 208.50 | 203.40 | 204.40 | 195.10 | 27,942,681 |
12 Feb 2024 | 206.90 | 209.70 | 205.40 | 207.70 | 198.25 | 34,178,352 |
09 Feb 2024 | 213.30 | 214.40 | 210.70 | 210.70 | 201.12 | 39,006,580 |
08 Feb 2024 | 217.50 | 219.20 | 215.50 | 215.50 | 205.70 | 13,857,193 |
07 Feb 2024 | 219.20 | 220.60 | 216.50 | 217.30 | 207.41 | 18,660,869 |
06 Feb 2024 | 218.40 | 221.00 | 217.90 | 220.00 | 209.99 | 30,013,778 |
05 Feb 2024 | 220.10 | 221.40 | 217.20 | 217.20 | 207.32 | 30,880,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |