Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 278.00 | 278.42 | 274.91 | 275.50 | 275.50 | 1,708,879 |
20 May 2024 | 279.22 | 280.27 | 278.18 | 278.54 | 278.54 | 5,459,000 |
17 May 2024 | 280.05 | 280.91 | 278.10 | 280.10 | 280.10 | 6,177,800 |
16 May 2024 | 281.74 | 282.38 | 279.26 | 279.84 | 279.84 | 10,341,500 |
16 May 2024 | 0.52 Dividend | |||||
15 May 2024 | 277.15 | 281.73 | 277.07 | 281.50 | 280.98 | 21,288,400 |
14 May 2024 | 279.44 | 279.99 | 274.27 | 277.74 | 277.23 | 18,526,100 |
13 May 2024 | 281.46 | 282.15 | 279.10 | 279.39 | 278.87 | 10,528,400 |
10 May 2024 | 279.55 | 281.03 | 279.24 | 280.74 | 280.22 | 8,986,400 |
09 May 2024 | 276.80 | 278.79 | 276.40 | 278.54 | 278.03 | 8,948,800 |
08 May 2024 | 277.80 | 278.55 | 274.92 | 277.19 | 276.68 | 9,029,700 |
07 May 2024 | 273.72 | 277.88 | 272.83 | 276.46 | 275.95 | 6,377,100 |
06 May 2024 | 269.65 | 272.78 | 269.57 | 272.67 | 272.17 | 3,958,700 |
03 May 2024 | 269.00 | 269.45 | 266.50 | 268.49 | 267.99 | 3,862,000 |
02 May 2024 | 269.35 | 269.47 | 266.65 | 267.61 | 267.12 | 5,061,700 |
01 May 2024 | 268.15 | 270.91 | 266.71 | 267.32 | 266.83 | 6,119,900 |
30 Apr 2024 | 270.53 | 272.08 | 268.58 | 268.61 | 268.11 | 6,376,400 |
29 Apr 2024 | 272.32 | 274.47 | 271.09 | 271.84 | 271.34 | 4,128,600 |
26 Apr 2024 | 275.01 | 276.77 | 273.83 | 274.52 | 274.01 | 6,840,600 |
25 Apr 2024 | 272.97 | 276.22 | 270.49 | 275.16 | 274.65 | 8,064,600 |
24 Apr 2024 | 282.57 | 283.00 | 274.49 | 275.02 | 274.51 | 8,807,200 |
23 Apr 2024 | 274.01 | 274.89 | 272.71 | 274.11 | 273.60 | 6,438,000 |
22 Apr 2024 | 270.95 | 273.76 | 269.36 | 272.33 | 271.83 | 6,463,700 |
19 Apr 2024 | 271.47 | 272.00 | 268.29 | 269.78 | 269.28 | 7,826,200 |
18 Apr 2024 | 272.57 | 273.15 | 269.86 | 271.37 | 270.87 | 8,231,800 |
17 Apr 2024 | 273.30 | 274.00 | 271.50 | 272.69 | 272.19 | 5,940,900 |
16 Apr 2024 | 270.54 | 274.13 | 270.17 | 271.35 | 270.85 | 8,237,100 |
15 Apr 2024 | 277.89 | 277.91 | 270.34 | 271.28 | 270.78 | 10,267,500 |
12 Apr 2024 | 275.55 | 277.00 | 274.06 | 275.96 | 275.45 | 9,037,900 |
11 Apr 2024 | 274.00 | 276.48 | 272.18 | 275.68 | 275.17 | 8,102,300 |
10 Apr 2024 | 275.42 | 276.82 | 274.12 | 274.48 | 273.97 | 5,276,000 |
09 Apr 2024 | 277.63 | 278.00 | 273.32 | 276.72 | 276.21 | 7,314,300 |
08 Apr 2024 | 276.25 | 277.98 | 275.15 | 277.76 | 277.25 | 5,542,400 |
05 Apr 2024 | 276.10 | 277.96 | 275.03 | 277.14 | 276.63 | 4,388,100 |
04 Apr 2024 | 278.36 | 279.08 | 273.56 | 274.00 | 273.49 | 4,018,600 |
03 Apr 2024 | 280.48 | 280.48 | 276.56 | 276.96 | 276.45 | 4,536,600 |
02 Apr 2024 | 278.00 | 279.33 | 276.98 | 278.44 | 277.93 | 6,912,300 |
01 Apr 2024 | 280.36 | 280.89 | 276.79 | 278.28 | 277.77 | 5,084,000 |
28 Mar 2024 | 278.49 | 279.80 | 277.12 | 279.08 | 278.56 | 5,844,400 |
27 Mar 2024 | 280.25 | 281.25 | 276.98 | 279.02 | 278.50 | 5,190,700 |
26 Mar 2024 | 284.13 | 284.13 | 278.41 | 280.60 | 280.08 | 8,752,400 |
25 Mar 2024 | 283.01 | 283.50 | 280.04 | 281.21 | 280.69 | 8,519,200 |
22 Mar 2024 | 290.00 | 290.49 | 282.89 | 283.26 | 282.74 | 8,743,000 |
21 Mar 2024 | 289.97 | 290.96 | 287.90 | 290.37 | 289.83 | 5,057,600 |
20 Mar 2024 | 287.64 | 289.87 | 286.72 | 289.28 | 288.75 | 6,105,000 |
19 Mar 2024 | 286.66 | 288.06 | 285.25 | 287.35 | 286.82 | 6,595,200 |
18 Mar 2024 | 283.87 | 286.23 | 283.25 | 285.05 | 284.52 | 4,095,600 |
15 Mar 2024 | 283.55 | 285.63 | 282.64 | 283.04 | 282.52 | 9,845,000 |
14 Mar 2024 | 288.96 | 289.04 | 284.55 | 286.41 | 285.88 | 5,484,500 |
13 Mar 2024 | 284.66 | 286.10 | 283.82 | 285.14 | 284.61 | 5,783,800 |
12 Mar 2024 | 281.31 | 284.48 | 280.29 | 283.92 | 283.40 | 7,988,700 |
11 Mar 2024 | 279.45 | 280.77 | 277.99 | 280.56 | 280.04 | 4,614,000 |
08 Mar 2024 | 279.00 | 281.67 | 278.83 | 280.04 | 279.52 | 3,928,800 |
07 Mar 2024 | 280.88 | 281.17 | 276.16 | 278.26 | 277.75 | 5,668,500 |
06 Mar 2024 | 280.00 | 282.00 | 279.31 | 280.43 | 279.91 | 4,535,200 |
05 Mar 2024 | 280.27 | 280.99 | 277.68 | 279.38 | 278.86 | 6,227,900 |
04 Mar 2024 | 282.81 | 283.00 | 278.13 | 280.53 | 280.01 | 5,920,300 |
01 Mar 2024 | 283.20 | 284.91 | 282.11 | 283.16 | 282.64 | 3,955,400 |
29 Feb 2024 | 285.50 | 285.66 | 282.18 | 282.64 | 282.12 | 6,633,700 |
28 Feb 2024 | 282.10 | 286.13 | 282.08 | 285.63 | 285.10 | 4,358,800 |
27 Feb 2024 | 284.17 | 284.17 | 281.54 | 283.17 | 282.65 | 4,145,200 |
26 Feb 2024 | 283.04 | 285.35 | 282.66 | 284.15 | 283.63 | 3,856,900 |
23 Feb 2024 | 284.72 | 285.95 | 283.50 | 283.60 | 283.08 | 5,107,700 |
22 Feb 2024 | 279.18 | 284.06 | 278.98 | 283.75 | 283.23 | 5,100,200 |
21 Feb 2024 | 274.63 | 276.97 | 273.53 | 276.76 | 276.25 | 4,771,100 |
20 Feb 2024 | 274.57 | 276.84 | 273.34 | 275.15 | 274.64 | 6,157,200 |
16 Feb 2024 | 280.96 | 281.12 | 277.87 | 278.56 | 278.05 | 6,630,100 |
15 Feb 2024 | 277.65 | 281.12 | 277.56 | 280.98 | 280.46 | 4,834,800 |
14 Feb 2024 | 276.47 | 277.64 | 274.71 | 277.56 | 277.05 | 4,218,400 |
13 Feb 2024 | 273.75 | 278.00 | 272.76 | 275.81 | 275.30 | 5,493,800 |
12 Feb 2024 | 276.43 | 276.67 | 274.24 | 275.07 | 274.56 | 3,676,200 |
09 Feb 2024 | 275.00 | 277.18 | 274.09 | 276.43 | 275.92 | 4,618,300 |
08 Feb 2024 | 279.54 | 279.66 | 275.28 | 275.78 | 275.27 | 5,833,400 |
08 Feb 2024 | 0.52 Dividend | |||||
07 Feb 2024 | 279.38 | 279.54 | 277.06 | 279.39 | 278.35 | 4,785,900 |
06 Feb 2024 | 274.80 | 276.88 | 274.03 | 276.76 | 275.73 | 4,400,000 |
05 Feb 2024 | 277.40 | 278.00 | 275.13 | 275.58 | 274.56 | 4,899,100 |
02 Feb 2024 | 277.61 | 278.50 | 275.68 | 277.18 | 276.15 | 4,848,700 |
01 Feb 2024 | 273.39 | 277.19 | 273.36 | 277.05 | 276.02 | 7,065,000 |
31 Jan 2024 | 277.12 | 279.99 | 273.18 | 273.26 | 272.25 | 6,139,300 |
30 Jan 2024 | 274.59 | 278.64 | 274.19 | 277.15 | 276.12 | 6,549,000 |
29 Jan 2024 | 266.97 | 275.07 | 266.71 | 273.66 | 272.65 | 6,574,500 |
26 Jan 2024 | 265.94 | 270.87 | 265.60 | 267.94 | 266.95 | 8,586,500 |
25 Jan 2024 | 271.95 | 272.78 | 270.80 | 272.61 | 271.60 | 6,894,900 |
24 Jan 2024 | 272.57 | 272.86 | 271.08 | 271.65 | 270.64 | 5,021,700 |
23 Jan 2024 | 271.55 | 271.87 | 269.91 | 271.26 | 270.25 | 5,883,000 |
22 Jan 2024 | 272.24 | 272.35 | 270.36 | 271.20 | 270.20 | 5,984,300 |
19 Jan 2024 | 268.18 | 271.15 | 267.05 | 270.90 | 269.90 | 7,224,600 |
18 Jan 2024 | 267.88 | 268.78 | 266.42 | 268.14 | 267.15 | 6,694,300 |
17 Jan 2024 | 264.42 | 267.10 | 264.39 | 266.63 | 265.64 | 5,118,700 |
16 Jan 2024 | 263.52 | 265.66 | 262.35 | 265.24 | 264.26 | 6,196,400 |
12 Jan 2024 | 265.13 | 265.55 | 263.71 | 264.17 | 263.19 | 4,656,100 |
11 Jan 2024 | 265.46 | 266.19 | 262.40 | 264.03 | 263.05 | 5,599,000 |
10 Jan 2024 | 264.97 | 265.37 | 262.86 | 264.56 | 263.58 | 4,355,800 |
09 Jan 2024 | 262.00 | 263.62 | 261.14 | 263.33 | 262.35 | 7,055,800 |
08 Jan 2024 | 260.94 | 262.62 | 259.95 | 262.54 | 261.57 | 4,659,000 |
05 Jan 2024 | 260.78 | 261.46 | 258.75 | 259.69 | 258.73 | 3,748,400 |
04 Jan 2024 | 258.07 | 261.04 | 258.00 | 259.61 | 258.65 | 3,843,000 |
03 Jan 2024 | 258.55 | 258.86 | 256.86 | 257.98 | 257.02 | 4,148,300 |
02 Jan 2024 | 259.61 | 260.09 | 257.67 | 258.87 | 257.91 | 5,471,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |