Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 259.97 | 259.97 | 258.50 | 259.00 | 259.00 | 1,949,464 |
24 June 2024 | 259.97 | 260.13 | 258.85 | 259.97 | 259.97 | 153,460 |
21 June 2024 | 260.00 | 260.15 | 258.72 | 260.00 | 260.00 | 3,022,965 |
19 June 2024 | 260.00 | 260.85 | 258.52 | 260.00 | 260.00 | 564,838 |
18 June 2024 | 260.00 | 261.87 | 257.03 | 260.00 | 260.00 | 965,469 |
17 June 2024 | 259.90 | 263.16 | 259.90 | 259.90 | 259.90 | 543,838 |
14 June 2024 | 260.87 | 263.66 | 259.31 | 260.87 | 260.87 | 297,432 |
13 June 2024 | 260.00 | 264.09 | 259.38 | 260.00 | 260.00 | 1,430,600 |
12 June 2024 | 263.00 | 266.26 | 262.50 | 263.00 | 263.00 | 289,261 |
11 June 2024 | 263.00 | 267.99 | 263.00 | 263.00 | 263.00 | 1,950,667 |
10 June 2024 | 266.00 | 269.00 | 265.01 | 266.00 | 266.00 | 569,864 |
07 June 2024 | 269.00 | 273.00 | 263.84 | 269.00 | 269.00 | 1,345,380 |
06 June 2024 | 271.99 | 273.03 | 270.61 | 271.99 | 271.99 | 539,232 |
05 June 2024 | 272.00 | 272.63 | 271.55 | 272.00 | 272.00 | 222,904 |
04 June 2024 | 272.00 | 274.80 | 271.03 | 272.00 | 272.00 | 251,279 |
03 June 2024 | 272.00 | 275.00 | 271.78 | 272.00 | 272.00 | 3,643,270 |
31 May 2024 | 272.00 | 275.16 | 270.00 | 272.00 | 272.00 | 6,788,170 |
30 May 2024 | 272.00 | 272.94 | 272.00 | 272.00 | 272.00 | 414,879 |
29 May 2024 | 272.00 | 277.01 | 272.00 | 272.00 | 272.00 | 2,230,282 |
28 May 2024 | 272.00 | 277.18 | 272.00 | 272.00 | 272.00 | 837,486 |
27 May 2024 | 276.00 | 278.97 | 275.06 | 276.00 | 276.00 | 2,084,864 |
24 May 2024 | 276.00 | 277.01 | 274.47 | 276.00 | 276.00 | 2,495,581 |
23 May 2024 | 274.01 | 275.01 | 271.00 | 274.01 | 274.01 | 296,741 |
22 May 2024 | 273.00 | 274.00 | 268.01 | 273.00 | 273.00 | 290,759 |
20 May 2024 | 270.01 | 273.95 | 263.84 | 272.34 | 272.34 | 80,759 |
17 May 2024 | 268.58 | 269.00 | 266.48 | 268.58 | 268.58 | 271,900 |
16 May 2024 | 268.00 | 269.49 | 267.00 | 268.00 | 268.00 | 2,612,021 |
15 May 2024 | 267.86 | 269.99 | 267.78 | 267.86 | 267.86 | 357,219 |
14 May 2024 | 268.00 | 271.81 | 266.50 | 268.00 | 268.00 | 716,278 |
13 May 2024 | 269.99 | 271.50 | 267.83 | 269.99 | 269.99 | 312,424 |
13 May 2024 | 14.46954 Dividend | |||||
10 May 2024 | 283.10 | 283.47 | 280.00 | 283.10 | 268.63 | 554,273 |
09 May 2024 | 282.00 | 282.00 | 279.85 | 282.00 | 267.59 | 135,404 |
08 May 2024 | 280.00 | 281.01 | 277.90 | 280.00 | 265.69 | 192,664 |
07 May 2024 | 279.00 | 281.00 | 277.64 | 279.00 | 264.74 | 302,389 |
06 May 2024 | 278.02 | 282.77 | 276.02 | 278.02 | 263.81 | 293,563 |
03 May 2024 | 281.30 | 281.40 | 277.02 | 281.30 | 266.92 | 144,964 |
02 May 2024 | 276.88 | 276.99 | 273.00 | 276.88 | 262.73 | 301,243 |
30 Apr 2024 | 274.00 | 274.90 | 270.00 | 274.00 | 260.00 | 1,003,574 |
29 Apr 2024 | 271.00 | 272.50 | 266.01 | 271.00 | 257.15 | 1,582,117 |
26 Apr 2024 | 268.00 | 273.00 | 266.01 | 268.00 | 254.30 | 405,024 |
25 Apr 2024 | 269.99 | 269.99 | 266.00 | 269.99 | 256.19 | 379,515 |
24 Apr 2024 | 266.10 | 269.96 | 266.10 | 266.10 | 252.50 | 1,216,626 |
23 Apr 2024 | 268.31 | 272.89 | 266.92 | 268.31 | 254.60 | 686,030 |
22 Apr 2024 | 273.50 | 273.50 | 266.02 | 273.50 | 259.52 | 161,119 |
19 Apr 2024 | 265.02 | 273.87 | 265.02 | 265.02 | 251.47 | 527,323 |
18 Apr 2024 | 273.53 | 275.00 | 270.50 | 273.53 | 259.55 | 731,506 |
17 Apr 2024 | 273.54 | 276.00 | 273.00 | 273.54 | 259.56 | 182,942 |
16 Apr 2024 | 276.99 | 278.73 | 272.00 | 276.99 | 262.83 | 2,732,865 |
15 Apr 2024 | 278.00 | 280.78 | 275.01 | 278.00 | 263.79 | 644,069 |
12 Apr 2024 | 281.99 | 283.48 | 278.50 | 281.99 | 267.58 | 392,611 |
11 Apr 2024 | 282.00 | 282.50 | 279.00 | 282.00 | 267.59 | 3,133,948 |
10 Apr 2024 | 280.50 | 280.50 | 277.99 | 280.50 | 266.16 | 910,948 |
09 Apr 2024 | 277.00 | 278.71 | 276.01 | 277.00 | 262.84 | 1,483,744 |
08 Apr 2024 | 275.10 | 279.00 | 275.10 | 275.10 | 261.04 | 345,076 |
05 Apr 2024 | 278.50 | 281.00 | 276.00 | 278.50 | 264.27 | 157,140 |
04 Apr 2024 | 279.30 | 283.90 | 276.56 | 279.30 | 265.02 | 812,000 |
03 Apr 2024 | 283.98 | 284.00 | 282.53 | 283.98 | 269.47 | 341,882 |
02 Apr 2024 | 283.50 | 286.60 | 281.00 | 283.50 | 269.01 | 861,732 |
01 Apr 2024 | 283.50 | 285.00 | 281.49 | 283.50 | 269.01 | 148,003 |
28 Mar 2024 | 286.00 | 286.00 | 279.53 | 286.00 | 271.38 | 296,216 |
27 Mar 2024 | 284.00 | 284.00 | 279.01 | 284.00 | 269.48 | 158,613 |
26 Mar 2024 | 278.99 | 279.49 | 276.00 | 278.99 | 264.73 | 511,354 |
25 Mar 2024 | 275.85 | 278.05 | 274.23 | 275.85 | 261.75 | 863,491 |
22 Mar 2024 | 279.65 | 286.00 | 277.51 | 279.65 | 265.36 | 330,306 |
21 Mar 2024 | 283.10 | 286.00 | 283.10 | 283.10 | 268.63 | 284,758 |
20 Mar 2024 | 285.99 | 287.01 | 283.14 | 285.99 | 271.37 | 991,145 |
19 Mar 2024 | 284.50 | 284.70 | 273.21 | 284.47 | 269.93 | 41,687 |
18 Mar 2024 | 280.00 | 282.01 | 277.00 | 280.00 | 265.69 | 616,087 |
15 Mar 2024 | 281.40 | 281.40 | 276.05 | 281.40 | 267.02 | 8,909,493 |
14 Mar 2024 | 278.00 | 279.53 | 271.00 | 278.00 | 263.79 | 274,466 |
13 Mar 2024 | 277.25 | 279.99 | 276.50 | 277.25 | 263.08 | 476,418 |
12 Mar 2024 | 276.50 | 279.83 | 275.72 | 276.50 | 262.37 | 1,191,523 |
11 Mar 2024 | 278.50 | 282.04 | 276.00 | 278.50 | 264.27 | 512,846 |
08 Mar 2024 | 281.00 | 281.00 | 270.00 | 279.98 | 265.67 | 113,758 |
07 Mar 2024 | 277.50 | 279.01 | 277.25 | 277.50 | 263.32 | 810,551 |
06 Mar 2024 | 279.49 | 279.99 | 276.15 | 279.49 | 265.20 | 581,253 |
05 Mar 2024 | 282.00 | 282.00 | 275.17 | 282.00 | 267.59 | 459,660 |
04 Mar 2024 | 278.51 | 286.00 | 275.01 | 278.51 | 264.28 | 331,394 |
01 Mar 2024 | 286.00 | 288.00 | 284.50 | 286.00 | 271.38 | 242,494 |
29 Feb 2024 | 284.00 | 291.99 | 284.00 | 284.00 | 269.48 | 3,725,636 |
28 Feb 2024 | 288.93 | 289.84 | 285.00 | 288.93 | 274.16 | 171,760 |
27 Feb 2024 | 284.80 | 284.99 | 282.89 | 284.80 | 270.24 | 304,462 |
26 Feb 2024 | 283.00 | 283.00 | 280.76 | 283.00 | 268.54 | 439,802 |
23 Feb 2024 | 283.02 | 285.90 | 280.57 | 283.02 | 268.55 | 270,792 |
22 Feb 2024 | 285.90 | 286.90 | 283.00 | 285.90 | 271.29 | 180,820 |
21 Feb 2024 | 287.00 | 287.97 | 283.04 | 287.00 | 272.33 | 273,223 |
20 Feb 2024 | 283.00 | 290.77 | 282.70 | 283.00 | 268.54 | 680,246 |
19 Feb 2024 | 291.00 | 291.01 | 285.17 | 291.00 | 276.13 | 268,590 |
16 Feb 2024 | 293.00 | 293.00 | 286.00 | 293.00 | 278.02 | 232,446 |
15 Feb 2024 | 288.50 | 288.50 | 284.21 | 288.50 | 273.75 | 792,997 |
14 Feb 2024 | 288.40 | 288.40 | 285.07 | 288.40 | 273.66 | 487,303 |
13 Feb 2024 | 288.45 | 288.95 | 282.00 | 288.45 | 273.71 | 458,863 |
12 Feb 2024 | 288.00 | 288.00 | 283.99 | 288.00 | 273.28 | 255,322 |
09 Feb 2024 | 284.98 | 284.98 | 280.10 | 284.98 | 270.41 | 163,843 |
08 Feb 2024 | 282.00 | 282.00 | 279.75 | 282.00 | 267.59 | 234,187 |
07 Feb 2024 | 281.90 | 281.90 | 276.40 | 281.90 | 267.49 | 271,462 |
06 Feb 2024 | 277.00 | 278.00 | 275.55 | 277.00 | 262.84 | 401,476 |
05 Feb 2024 | 276.30 | 279.01 | 275.42 | 276.30 | 262.18 | 271,452 |
02 Feb 2024 | 279.00 | 280.11 | 277.00 | 279.00 | 264.74 | 400,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |