Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 268.51 | 269.08 | 266.64 | 266.80 | 266.80 | 566,661 |
20 May 2024 | 271.74 | 272.13 | 267.28 | 267.87 | 267.87 | 2,649,100 |
17 May 2024 | 274.06 | 274.06 | 270.92 | 272.38 | 272.38 | 2,454,500 |
16 May 2024 | 274.51 | 275.56 | 272.92 | 273.51 | 273.51 | 2,339,900 |
15 May 2024 | 271.11 | 274.37 | 270.23 | 273.87 | 273.87 | 2,982,500 |
14 May 2024 | 272.12 | 272.77 | 268.71 | 270.66 | 270.66 | 3,143,200 |
13 May 2024 | 275.38 | 276.74 | 271.14 | 271.32 | 271.32 | 3,840,700 |
10 May 2024 | 268.17 | 275.38 | 267.84 | 275.00 | 275.00 | 4,983,500 |
09 May 2024 | 268.46 | 268.48 | 267.02 | 267.95 | 267.95 | 3,140,000 |
08 May 2024 | 267.50 | 268.93 | 266.06 | 268.49 | 268.49 | 3,259,800 |
07 May 2024 | 270.04 | 270.67 | 266.99 | 267.50 | 267.50 | 3,160,000 |
06 May 2024 | 271.06 | 271.88 | 269.04 | 269.30 | 269.30 | 2,481,300 |
03 May 2024 | 274.14 | 274.62 | 268.89 | 270.32 | 270.32 | 2,642,100 |
02 May 2024 | 274.51 | 276.31 | 272.71 | 273.28 | 273.28 | 3,084,000 |
01 May 2024 | 271.38 | 276.43 | 270.05 | 274.43 | 274.43 | 4,843,200 |
30 Apr 2024 | 264.33 | 276.87 | 262.63 | 273.04 | 273.04 | 6,894,400 |
29 Apr 2024 | 273.83 | 274.43 | 272.60 | 273.55 | 273.55 | 3,148,900 |
26 Apr 2024 | 271.23 | 276.11 | 270.37 | 273.09 | 273.09 | 3,636,500 |
25 Apr 2024 | 277.02 | 279.82 | 274.72 | 275.60 | 275.60 | 4,179,800 |
24 Apr 2024 | 275.54 | 277.03 | 272.89 | 276.75 | 276.75 | 4,071,600 |
23 Apr 2024 | 276.82 | 277.40 | 274.24 | 276.88 | 276.88 | 3,275,700 |
22 Apr 2024 | 273.75 | 276.50 | 272.32 | 275.58 | 275.58 | 3,129,300 |
19 Apr 2024 | 272.01 | 272.22 | 270.48 | 271.99 | 271.99 | 3,016,700 |
18 Apr 2024 | 270.98 | 271.29 | 268.85 | 270.98 | 270.98 | 3,402,700 |
17 Apr 2024 | 266.50 | 270.12 | 265.52 | 269.95 | 269.95 | 3,383,100 |
16 Apr 2024 | 266.13 | 266.99 | 265.15 | 265.43 | 265.43 | 2,912,900 |
15 Apr 2024 | 267.86 | 268.52 | 266.05 | 266.23 | 266.23 | 3,686,700 |
12 Apr 2024 | 267.91 | 268.23 | 266.58 | 267.39 | 267.39 | 2,708,400 |
11 Apr 2024 | 269.50 | 269.88 | 267.15 | 268.62 | 268.62 | 2,519,200 |
10 Apr 2024 | 266.97 | 268.99 | 265.11 | 268.67 | 268.67 | 3,817,500 |
09 Apr 2024 | 266.22 | 269.67 | 265.50 | 269.44 | 269.44 | 3,934,900 |
08 Apr 2024 | 267.24 | 268.69 | 265.87 | 267.56 | 267.56 | 3,753,200 |
05 Apr 2024 | 269.42 | 270.62 | 266.36 | 266.69 | 266.69 | 6,815,200 |
04 Apr 2024 | 276.24 | 276.24 | 269.92 | 270.09 | 270.09 | 4,095,100 |
03 Apr 2024 | 276.57 | 277.96 | 275.15 | 275.54 | 275.54 | 2,748,000 |
02 Apr 2024 | 280.00 | 280.48 | 277.45 | 277.74 | 277.74 | 2,907,700 |
01 Apr 2024 | 281.50 | 281.55 | 278.64 | 280.22 | 280.22 | 2,408,800 |
28 Mar 2024 | 282.25 | 283.38 | 281.25 | 281.95 | 281.95 | 3,453,900 |
27 Mar 2024 | 278.10 | 282.30 | 278.10 | 282.02 | 282.02 | 2,605,000 |
26 Mar 2024 | 279.22 | 279.45 | 277.17 | 278.62 | 278.62 | 2,572,100 |
25 Mar 2024 | 280.00 | 280.58 | 277.64 | 278.62 | 278.62 | 2,985,500 |
22 Mar 2024 | 283.88 | 284.39 | 282.12 | 282.63 | 282.63 | 2,556,100 |
21 Mar 2024 | 284.50 | 285.58 | 282.64 | 283.53 | 283.53 | 3,653,300 |
20 Mar 2024 | 283.50 | 284.60 | 281.37 | 284.45 | 284.45 | 2,867,300 |
19 Mar 2024 | 279.20 | 284.40 | 278.58 | 282.87 | 282.87 | 4,055,400 |
18 Mar 2024 | 279.47 | 280.30 | 278.07 | 278.58 | 278.58 | 3,319,400 |
15 Mar 2024 | 281.89 | 284.23 | 278.38 | 279.14 | 279.14 | 5,071,400 |
14 Mar 2024 | 282.42 | 282.52 | 277.83 | 281.73 | 281.73 | 4,659,300 |
13 Mar 2024 | 292.26 | 293.47 | 282.60 | 282.86 | 282.86 | 5,441,300 |
12 Mar 2024 | 295.68 | 296.36 | 293.54 | 294.31 | 294.31 | 2,233,100 |
11 Mar 2024 | 292.15 | 295.45 | 291.87 | 294.82 | 294.82 | 2,893,300 |
08 Mar 2024 | 290.04 | 293.48 | 288.83 | 292.55 | 292.55 | 2,481,800 |
07 Mar 2024 | 294.20 | 294.92 | 291.03 | 291.11 | 291.11 | 2,237,700 |
06 Mar 2024 | 293.33 | 295.14 | 292.15 | 292.93 | 292.93 | 2,348,000 |
05 Mar 2024 | 291.56 | 293.51 | 288.92 | 292.54 | 292.54 | 2,969,600 |
04 Mar 2024 | 289.37 | 291.24 | 288.50 | 290.94 | 290.94 | 2,832,000 |
01 Mar 2024 | 291.39 | 292.67 | 289.53 | 290.73 | 290.73 | 3,028,600 |
29 Feb 2024 | 294.20 | 294.75 | 291.71 | 292.28 | 292.28 | 3,601,700 |
29 Feb 2024 | 1.67 Dividend | |||||
28 Feb 2024 | 294.03 | 296.10 | 292.72 | 295.19 | 293.52 | 2,507,300 |
27 Feb 2024 | 296.80 | 296.80 | 293.32 | 293.76 | 292.10 | 2,811,200 |
26 Feb 2024 | 298.21 | 298.68 | 296.40 | 297.12 | 295.44 | 2,595,300 |
23 Feb 2024 | 296.00 | 298.74 | 295.07 | 297.75 | 296.07 | 2,199,000 |
22 Feb 2024 | 294.00 | 296.67 | 293.25 | 295.92 | 294.25 | 3,146,600 |
21 Feb 2024 | 293.09 | 295.20 | 292.25 | 293.91 | 292.25 | 2,076,800 |
20 Feb 2024 | 292.00 | 295.50 | 291.84 | 292.65 | 290.99 | 2,264,000 |
16 Feb 2024 | 290.79 | 293.70 | 289.26 | 292.02 | 290.37 | 2,837,500 |
15 Feb 2024 | 287.90 | 292.10 | 287.28 | 291.86 | 290.21 | 2,401,400 |
14 Feb 2024 | 287.32 | 288.32 | 286.59 | 288.17 | 286.54 | 2,139,300 |
13 Feb 2024 | 288.63 | 289.90 | 285.67 | 287.11 | 285.49 | 2,756,100 |
12 Feb 2024 | 289.00 | 291.19 | 288.76 | 289.44 | 287.80 | 2,392,300 |
09 Feb 2024 | 292.15 | 292.51 | 288.92 | 289.47 | 287.83 | 3,323,000 |
08 Feb 2024 | 286.20 | 293.15 | 284.20 | 291.93 | 290.28 | 4,605,000 |
07 Feb 2024 | 285.05 | 290.53 | 284.11 | 287.33 | 285.70 | 3,954,700 |
06 Feb 2024 | 282.97 | 284.68 | 281.54 | 284.65 | 283.04 | 5,927,200 |
05 Feb 2024 | 287.01 | 291.44 | 283.33 | 285.97 | 284.35 | 7,581,900 |
02 Feb 2024 | 296.07 | 298.17 | 293.35 | 297.05 | 295.37 | 3,969,400 |
01 Feb 2024 | 291.70 | 298.13 | 290.28 | 298.08 | 296.39 | 3,380,600 |
31 Jan 2024 | 295.90 | 297.44 | 291.65 | 292.72 | 291.06 | 3,476,200 |
30 Jan 2024 | 292.14 | 294.92 | 290.20 | 294.65 | 292.98 | 2,524,200 |
29 Jan 2024 | 291.64 | 292.76 | 288.31 | 292.31 | 290.66 | 3,899,700 |
26 Jan 2024 | 295.33 | 295.98 | 291.70 | 292.26 | 290.61 | 4,210,500 |
25 Jan 2024 | 300.74 | 301.31 | 296.09 | 297.21 | 295.53 | 3,219,600 |
24 Jan 2024 | 300.00 | 302.04 | 299.31 | 300.44 | 298.74 | 3,209,700 |
23 Jan 2024 | 297.44 | 300.21 | 297.13 | 300.05 | 298.35 | 1,874,000 |
22 Jan 2024 | 300.95 | 302.39 | 297.74 | 298.41 | 296.72 | 3,250,200 |
19 Jan 2024 | 298.00 | 301.08 | 296.52 | 300.53 | 298.83 | 4,240,800 |
18 Jan 2024 | 292.09 | 294.48 | 291.31 | 294.36 | 292.69 | 2,221,200 |
17 Jan 2024 | 290.14 | 292.34 | 290.13 | 291.16 | 289.51 | 2,008,200 |
16 Jan 2024 | 293.47 | 294.25 | 289.98 | 291.09 | 289.44 | 2,859,000 |
12 Jan 2024 | 295.46 | 295.75 | 292.84 | 293.47 | 291.81 | 1,714,200 |
11 Jan 2024 | 294.45 | 294.95 | 290.65 | 294.15 | 292.49 | 2,047,400 |
10 Jan 2024 | 291.00 | 294.39 | 290.87 | 294.09 | 292.43 | 2,199,700 |
09 Jan 2024 | 289.63 | 290.87 | 287.52 | 290.87 | 289.22 | 2,176,400 |
08 Jan 2024 | 288.51 | 292.00 | 287.52 | 291.90 | 290.25 | 3,097,000 |
05 Jan 2024 | 289.21 | 290.33 | 287.20 | 288.99 | 287.36 | 3,406,900 |
04 Jan 2024 | 295.32 | 297.27 | 290.92 | 291.74 | 290.09 | 4,615,400 |
03 Jan 2024 | 297.00 | 297.99 | 294.25 | 294.39 | 292.72 | 3,114,800 |
02 Jan 2024 | 295.05 | 297.28 | 295.05 | 297.04 | 295.36 | 4,458,400 |
29 Dec 2023 | 295.83 | 296.85 | 295.31 | 296.51 | 294.83 | 2,227,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |