Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 119.35 | 120.00 | 119.02 | 119.75 | 119.75 | 1,516,050 |
28 June 2024 | 118.25 | 121.89 | 118.25 | 119.47 | 119.47 | 43,712,892 |
27 June 2024 | 118.18 | 119.40 | 116.84 | 118.11 | 118.11 | 28,134,054 |
26 June 2024 | 117.95 | 119.37 | 117.21 | 118.69 | 118.69 | 21,602,758 |
25 June 2024 | 119.24 | 119.74 | 116.85 | 118.05 | 118.05 | 36,965,833 |
24 June 2024 | 118.00 | 121.57 | 116.21 | 118.27 | 118.27 | 44,230,331 |
21 June 2024 | 121.30 | 121.79 | 118.50 | 119.12 | 119.12 | 32,273,022 |
20 June 2024 | 121.50 | 122.20 | 120.93 | 121.20 | 121.20 | 19,050,406 |
19 June 2024 | 121.89 | 122.85 | 120.61 | 121.16 | 121.16 | 45,620,625 |
18 June 2024 | 121.85 | 122.50 | 121.32 | 121.88 | 121.88 | 33,945,927 |
14 June 2024 | 120.00 | 120.99 | 119.30 | 120.81 | 120.81 | 32,576,803 |
14 June 2024 | 3.22 Dividend | |||||
13 June 2024 | 124.51 | 125.00 | 121.40 | 121.92 | 118.70 | 62,531,469 |
12 June 2024 | 122.00 | 123.50 | 121.50 | 122.79 | 119.55 | 39,113,054 |
11 June 2024 | 121.50 | 123.09 | 120.75 | 121.23 | 118.03 | 37,514,599 |
10 June 2024 | 120.00 | 122.70 | 120.00 | 121.03 | 117.83 | 43,824,793 |
07 June 2024 | 119.45 | 119.60 | 118.00 | 118.90 | 115.76 | 40,419,251 |
06 June 2024 | 117.60 | 120.60 | 116.50 | 118.00 | 114.88 | 52,416,611 |
05 June 2024 | 115.20 | 116.30 | 104.70 | 115.20 | 112.16 | 105,580,249 |
04 June 2024 | 127.80 | 127.80 | 96.20 | 109.85 | 106.95 | 200,212,291 |
03 June 2024 | 124.80 | 128.90 | 122.45 | 128.25 | 124.86 | 93,777,898 |
31 May 2024 | 116.50 | 119.35 | 114.40 | 118.00 | 114.88 | 285,607,552 |
30 May 2024 | 116.70 | 117.55 | 114.75 | 115.05 | 112.01 | 34,512,065 |
29 May 2024 | 116.40 | 118.45 | 115.50 | 116.55 | 113.47 | 39,784,811 |
28 May 2024 | 117.70 | 118.75 | 115.25 | 115.95 | 112.89 | 30,239,355 |
27 May 2024 | 118.00 | 118.20 | 115.70 | 117.00 | 113.91 | 34,617,257 |
24 May 2024 | 118.20 | 118.75 | 116.90 | 117.20 | 114.10 | 29,084,908 |
23 May 2024 | 116.90 | 118.65 | 116.50 | 117.70 | 114.59 | 35,478,278 |
22 May 2024 | 116.90 | 116.90 | 114.90 | 116.00 | 112.94 | 32,841,192 |
21 May 2024 | 115.40 | 116.80 | 113.60 | 116.20 | 113.13 | 35,545,169 |
17 May 2024 | 114.95 | 115.20 | 113.20 | 113.80 | 110.79 | 39,194,579 |
16 May 2024 | 120.35 | 120.35 | 111.80 | 113.70 | 110.70 | 83,518,740 |
15 May 2024 | 116.25 | 119.60 | 116.00 | 119.00 | 115.86 | 58,148,316 |
15 May 2024 | 5:1 Stock split | |||||
14 May 2024 | 111.08 | 113.80 | 110.71 | 113.31 | 110.32 | 46,097,330 |
13 May 2024 | 110.40 | 111.00 | 106.40 | 109.87 | 106.97 | 52,494,105 |
10 May 2024 | 110.00 | 111.44 | 108.14 | 109.63 | 106.73 | 38,864,845 |
09 May 2024 | 112.60 | 113.60 | 108.40 | 109.10 | 106.22 | 65,605,805 |
08 May 2024 | 115.94 | 119.70 | 110.81 | 111.54 | 108.59 | 114,364,700 |
07 May 2024 | 119.07 | 119.35 | 114.40 | 115.35 | 112.30 | 43,276,005 |
06 May 2024 | 125.43 | 125.79 | 117.66 | 118.36 | 115.23 | 65,295,460 |
03 May 2024 | 126.58 | 126.58 | 123.80 | 125.13 | 121.83 | 19,884,865 |
02 May 2024 | 124.77 | 126.20 | 124.61 | 125.72 | 122.40 | 21,606,080 |
30 Apr 2024 | 124.90 | 125.94 | 123.81 | 124.39 | 121.10 | 40,666,775 |
29 Apr 2024 | 124.49 | 124.95 | 122.84 | 124.17 | 120.89 | 39,740,260 |
26 Apr 2024 | 123.45 | 124.88 | 122.82 | 123.52 | 120.26 | 29,797,195 |
25 Apr 2024 | 119.18 | 124.19 | 119.02 | 123.37 | 120.11 | 57,499,790 |
24 Apr 2024 | 120.81 | 121.09 | 119.20 | 119.39 | 116.24 | 24,646,005 |
23 Apr 2024 | 121.01 | 121.16 | 119.84 | 120.32 | 117.14 | 26,919,135 |
22 Apr 2024 | 117.01 | 120.36 | 116.89 | 119.96 | 116.79 | 52,446,075 |
19 Apr 2024 | 115.00 | 116.88 | 112.54 | 115.75 | 112.69 | 47,342,605 |
18 Apr 2024 | 117.78 | 118.97 | 116.26 | 116.69 | 113.61 | 25,803,295 |
16 Apr 2024 | 117.60 | 119.10 | 116.04 | 116.81 | 113.72 | 31,644,765 |
15 Apr 2024 | 119.60 | 121.19 | 117.51 | 118.62 | 115.49 | 30,203,555 |
12 Apr 2024 | 121.71 | 123.34 | 120.98 | 121.17 | 117.97 | 23,474,690 |
10 Apr 2024 | 121.93 | 123.30 | 121.52 | 122.58 | 119.34 | 23,270,245 |
09 Apr 2024 | 122.80 | 123.17 | 120.74 | 121.63 | 118.42 | 18,031,285 |
08 Apr 2024 | 123.79 | 123.79 | 121.42 | 122.49 | 119.25 | 19,005,745 |
05 Apr 2024 | 121.88 | 123.76 | 121.26 | 123.00 | 119.75 | 40,105,775 |
04 Apr 2024 | 122.94 | 122.95 | 120.46 | 121.48 | 118.27 | 38,719,345 |
03 Apr 2024 | 118.60 | 122.36 | 118.00 | 121.39 | 118.18 | 43,724,155 |
02 Apr 2024 | 117.78 | 119.04 | 117.53 | 118.94 | 115.80 | 18,757,320 |
01 Apr 2024 | 117.09 | 118.07 | 116.66 | 117.81 | 114.70 | 19,686,100 |
28 Mar 2024 | 113.63 | 117.56 | 113.62 | 116.21 | 113.14 | 51,789,135 |
27 Mar 2024 | 114.37 | 114.94 | 112.47 | 112.85 | 109.87 | 22,051,135 |
26 Mar 2024 | 114.39 | 114.93 | 113.46 | 114.37 | 111.35 | 24,848,115 |
22 Mar 2024 | 112.78 | 115.50 | 112.69 | 114.63 | 111.60 | 29,115,490 |
21 Mar 2024 | 112.00 | 113.70 | 111.60 | 112.78 | 109.80 | 27,814,235 |
20 Mar 2024 | 109.98 | 110.87 | 107.11 | 110.21 | 107.30 | 30,262,105 |
19 Mar 2024 | 110.54 | 111.16 | 109.23 | 109.68 | 106.78 | 21,355,995 |
18 Mar 2024 | 110.00 | 111.20 | 109.02 | 110.61 | 107.69 | 25,027,215 |
15 Mar 2024 | 109.40 | 110.80 | 105.95 | 109.83 | 106.93 | 47,635,625 |
14 Mar 2024 | 106.80 | 110.93 | 105.82 | 109.40 | 106.51 | 46,018,095 |
13 Mar 2024 | 113.81 | 114.33 | 105.89 | 107.29 | 104.46 | 61,035,900 |
12 Mar 2024 | 117.25 | 117.82 | 113.00 | 113.38 | 110.39 | 43,186,065 |
11 Mar 2024 | 119.59 | 120.48 | 116.84 | 117.25 | 114.15 | 31,771,280 |
07 Mar 2024 | 120.02 | 121.10 | 118.80 | 119.59 | 116.43 | 29,660,555 |
06 Mar 2024 | 120.80 | 121.26 | 117.02 | 120.00 | 116.83 | 44,320,730 |
05 Mar 2024 | 118.16 | 120.80 | 117.62 | 120.49 | 117.31 | 55,574,805 |
04 Mar 2024 | 117.76 | 118.89 | 116.80 | 118.38 | 115.25 | 34,505,780 |
01 Mar 2024 | 114.00 | 115.88 | 113.60 | 115.73 | 112.67 | 36,848,925 |
29 Feb 2024 | 110.21 | 113.59 | 108.85 | 112.89 | 109.91 | 48,528,555 |
28 Feb 2024 | 114.90 | 114.95 | 109.53 | 110.09 | 107.18 | 62,807,585 |
27 Feb 2024 | 115.86 | 116.86 | 113.46 | 114.38 | 111.36 | 53,513,285 |
26 Feb 2024 | 116.80 | 116.80 | 114.00 | 114.65 | 111.62 | 40,534,550 |
23 Feb 2024 | 117.00 | 119.76 | 115.63 | 116.09 | 113.02 | 82,259,680 |
22 Feb 2024 | 114.60 | 116.94 | 112.69 | 116.44 | 113.36 | 40,230,970 |
21 Feb 2024 | 113.90 | 116.55 | 112.81 | 113.47 | 110.47 | 56,105,005 |
20 Feb 2024 | 114.30 | 114.57 | 113.44 | 113.80 | 110.79 | 23,257,800 |
19 Feb 2024 | 117.46 | 117.59 | 114.03 | 114.57 | 111.54 | 30,254,305 |
16 Feb 2024 | 117.62 | 117.96 | 115.26 | 117.17 | 114.08 | 45,188,595 |
15 Feb 2024 | 113.81 | 118.94 | 113.52 | 117.41 | 114.31 | 80,202,835 |
14 Feb 2024 | 109.00 | 113.79 | 108.60 | 113.29 | 110.30 | 41,070,590 |
13 Feb 2024 | 109.60 | 110.95 | 106.92 | 110.44 | 107.52 | 44,616,500 |
12 Feb 2024 | 114.80 | 115.00 | 108.28 | 109.15 | 106.27 | 51,213,620 |
09 Feb 2024 | 114.60 | 115.20 | 109.65 | 114.20 | 111.18 | 76,345,650 |
08 Feb 2024 | 113.00 | 115.98 | 111.41 | 113.85 | 110.84 | 116,284,190 |
07 Feb 2024 | 106.22 | 112.10 | 106.00 | 110.43 | 107.51 | 93,641,330 |
06 Feb 2024 | 104.39 | 104.57 | 102.87 | 104.29 | 101.54 | 25,722,875 |
05 Feb 2024 | 103.74 | 105.49 | 102.29 | 104.05 | 101.30 | 41,140,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |