Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2024 | 165.64 | 167.66 | 165.64 | 167.04 | 167.04 | 818,772,032 |
31 May 2024 | 167.00 | 170.29 | 164.09 | 166.18 | 166.18 | 1,054,617,922 |
30 May 2024 | 168.23 | 171.88 | 164.01 | 166.96 | 166.96 | 1,262,244,176 |
29 May 2024 | 168.76 | 173.18 | 167.64 | 169.10 | 169.10 | 1,401,785,744 |
28 May 2024 | 169.83 | 172.39 | 165.32 | 169.00 | 169.00 | 1,514,499,375 |
27 May 2024 | 163.28 | 171.86 | 163.28 | 171.01 | 171.01 | 1,287,770,974 |
26 May 2024 | 168.35 | 168.35 | 161.36 | 163.67 | 163.67 | 915,507,855 |
25 May 2024 | 167.72 | 170.15 | 166.41 | 167.52 | 167.52 | 551,955,482 |
24 May 2024 | 176.03 | 176.03 | 163.54 | 167.72 | 167.72 | 604,761,151 |
23 May 2024 | 176.87 | 178.90 | 167.80 | 176.62 | 176.62 | 1,170,250,338 |
22 May 2024 | 178.35 | 182.35 | 176.31 | 176.87 | 176.87 | 1,223,837,454 |
21 May 2024 | 186.40 | 187.94 | 174.95 | 178.33 | 178.33 | 1,162,183,419 |
20 May 2024 | 170.04 | 186.77 | 168.64 | 186.40 | 186.40 | 1,478,516,078 |
19 May 2024 | 172.54 | 174.78 | 167.27 | 171.34 | 171.34 | 797,859,854 |
18 May 2024 | 169.44 | 175.37 | 169.15 | 172.19 | 172.19 | 1,179,620,364 |
17 May 2024 | 159.14 | 170.89 | 159.14 | 168.47 | 168.47 | 1,182,518,737 |
16 May 2024 | 158.05 | 163.81 | 157.30 | 158.81 | 158.81 | 1,172,567,812 |
15 May 2024 | 142.10 | 156.56 | 141.80 | 156.02 | 156.02 | 1,110,735,728 |
14 May 2024 | 147.25 | 148.67 | 142.10 | 142.11 | 142.11 | 904,676,689 |
13 May 2024 | 143.49 | 150.19 | 138.29 | 147.12 | 147.12 | 1,030,642,610 |
12 May 2024 | 145.33 | 147.38 | 143.30 | 143.37 | 143.37 | 482,027,076 |
11 May 2024 | 146.28 | 147.15 | 143.67 | 145.67 | 145.67 | 561,512,773 |
10 May 2024 | 152.61 | 155.02 | 145.44 | 145.74 | 145.74 | 909,005,690 |
09 May 2024 | 142.18 | 152.89 | 141.14 | 152.59 | 152.59 | 837,582,000 |
08 May 2024 | 149.41 | 149.43 | 140.28 | 142.18 | 142.18 | 769,148,975 |
07 May 2024 | 152.80 | 158.71 | 152.53 | 154.55 | 154.55 | 895,656,823 |
06 May 2024 | 145.72 | 156.29 | 145.72 | 152.80 | 152.80 | 980,837,745 |
05 May 2024 | 146.16 | 147.69 | 143.84 | 145.13 | 145.13 | 806,542,991 |
04 May 2024 | 143.73 | 148.62 | 142.91 | 146.09 | 146.09 | 797,636,734 |
03 May 2024 | 137.88 | 144.68 | 136.36 | 143.49 | 143.49 | 966,494,172 |
02 May 2024 | 134.56 | 139.84 | 128.76 | 138.93 | 138.93 | 1,069,554,000 |
01 May 2024 | 126.94 | 135.04 | 119.57 | 134.57 | 134.57 | 1,198,827,111 |
30 Apr 2024 | 137.79 | 139.00 | 121.85 | 126.96 | 126.96 | 997,961,028 |
29 Apr 2024 | 137.72 | 138.60 | 133.99 | 137.78 | 137.78 | 885,327,127 |
28 Apr 2024 | 141.36 | 144.30 | 137.50 | 137.72 | 137.72 | 696,886,221 |
27 Apr 2024 | 139.09 | 142.33 | 134.72 | 141.36 | 141.36 | 808,536,474 |
26 Apr 2024 | 144.95 | 145.42 | 139.16 | 139.16 | 139.16 | 992,214,484 |
25 Apr 2024 | 147.70 | 149.00 | 142.66 | 144.97 | 144.97 | 1,247,742,378 |
24 Apr 2024 | 154.86 | 159.40 | 147.20 | 147.21 | 147.21 | 1,119,358,350 |
23 Apr 2024 | 157.09 | 159.55 | 153.51 | 155.72 | 155.72 | 1,043,648,380 |
22 Apr 2024 | 148.69 | 158.09 | 147.22 | 157.09 | 157.09 | 1,051,169,591 |
21 Apr 2024 | 150.84 | 152.66 | 147.54 | 149.51 | 149.51 | 764,422,968 |
20 Apr 2024 | 142.87 | 151.79 | 140.54 | 149.85 | 149.85 | 813,223,100 |
19 Apr 2024 | 142.13 | 147.11 | 129.21 | 142.89 | 142.89 | 1,364,672,632 |
18 Apr 2024 | 132.11 | 142.82 | 128.44 | 142.73 | 142.73 | 1,056,186,442 |
17 Apr 2024 | 136.53 | 141.89 | 128.10 | 134.35 | 134.35 | 1,121,716,200 |
16 Apr 2024 | 138.41 | 140.07 | 127.19 | 137.27 | 137.27 | 1,342,837,663 |
15 Apr 2024 | 151.39 | 155.48 | 134.17 | 139.51 | 139.51 | 1,417,019,337 |
14 Apr 2024 | 139.10 | 150.24 | 131.75 | 150.24 | 150.24 | 1,719,933,327 |
13 Apr 2024 | 153.37 | 154.59 | 122.33 | 139.13 | 139.13 | 1,864,216,353 |
12 Apr 2024 | 172.63 | 175.45 | 146.27 | 150.97 | 150.97 | 1,563,085,031 |
11 Apr 2024 | 173.37 | 175.73 | 170.59 | 172.63 | 172.63 | 1,182,608,358 |
10 Apr 2024 | 172.53 | 175.16 | 164.08 | 173.36 | 173.36 | 1,065,637,565 |
09 Apr 2024 | 180.89 | 180.89 | 170.01 | 173.89 | 173.89 | 1,043,287,868 |
08 Apr 2024 | 179.59 | 184.16 | 176.02 | 180.90 | 180.90 | 1,279,935,893 |
07 Apr 2024 | 179.14 | 182.32 | 177.55 | 179.60 | 179.60 | 1,001,064,262 |
06 Apr 2024 | 174.75 | 179.57 | 173.89 | 179.16 | 179.16 | 1,048,318,861 |
05 Apr 2024 | 183.83 | 184.57 | 168.74 | 174.98 | 174.98 | 1,497,518,557 |
04 Apr 2024 | 185.29 | 189.63 | 180.68 | 183.83 | 183.83 | 1,697,619,212 |
03 Apr 2024 | 181.16 | 191.50 | 177.83 | 185.30 | 185.30 | 2,142,825,844 |
02 Apr 2024 | 192.74 | 192.74 | 176.57 | 181.16 | 181.16 | 2,096,595,716 |
01 Apr 2024 | 202.85 | 204.02 | 187.75 | 192.75 | 192.75 | 2,071,483,802 |
31 Mar 2024 | 194.45 | 202.99 | 194.19 | 202.85 | 202.85 | 1,679,468,903 |
30 Mar 2024 | 192.14 | 199.67 | 191.25 | 194.46 | 194.46 | 2,003,378,968 |
29 Mar 2024 | 189.58 | 192.29 | 183.68 | 192.28 | 192.28 | 1,734,046,724 |
28 Mar 2024 | 186.06 | 190.69 | 181.02 | 189.65 | 189.65 | 1,637,979,274 |
27 Mar 2024 | 190.81 | 192.37 | 180.59 | 186.07 | 186.07 | 1,777,431,585 |
26 Mar 2024 | 189.03 | 196.12 | 186.86 | 190.84 | 190.84 | 1,496,218,883 |
25 Mar 2024 | 183.72 | 194.31 | 181.31 | 189.02 | 189.02 | 1,273,426,733 |
24 Mar 2024 | 173.15 | 186.45 | 171.70 | 183.74 | 183.74 | 885,163,828 |
23 Mar 2024 | 173.70 | 178.66 | 171.02 | 173.17 | 173.17 | 861,211,839 |
22 Mar 2024 | 179.29 | 181.14 | 168.14 | 170.15 | 170.15 | 1,749,636,659 |
21 Mar 2024 | 191.38 | 195.08 | 176.50 | 179.29 | 179.29 | 1,989,628,992 |
20 Mar 2024 | 169.98 | 192.68 | 163.51 | 191.34 | 191.34 | 2,291,079,034 |
19 Mar 2024 | 195.91 | 198.00 | 166.39 | 169.99 | 169.99 | 2,823,354,433 |
18 Mar 2024 | 202.05 | 209.73 | 194.59 | 197.53 | 197.53 | 3,706,529,314 |
17 Mar 2024 | 181.76 | 203.30 | 179.11 | 200.97 | 200.97 | 2,900,541,171 |
16 Mar 2024 | 182.95 | 197.56 | 177.61 | 181.67 | 181.67 | 4,392,044,677 |
15 Mar 2024 | 176.62 | 188.56 | 165.41 | 183.00 | 183.00 | 4,043,967,493 |
14 Mar 2024 | 163.73 | 177.63 | 160.26 | 176.49 | 176.49 | 2,487,947,828 |
13 Mar 2024 | 150.94 | 165.67 | 148.92 | 163.72 | 163.72 | 1,470,563,714 |
12 Mar 2024 | 148.73 | 154.81 | 142.64 | 150.93 | 150.93 | 1,503,086,783 |
11 Mar 2024 | 144.55 | 149.94 | 137.70 | 148.73 | 148.73 | 1,244,888,579 |
10 Mar 2024 | 144.70 | 148.68 | 140.99 | 144.52 | 144.52 | 1,040,342,475 |
09 Mar 2024 | 145.30 | 149.31 | 144.25 | 144.71 | 144.71 | 1,031,797,019 |
08 Mar 2024 | 144.09 | 152.35 | 142.83 | 145.38 | 145.38 | 1,551,780,161 |
07 Mar 2024 | 130.72 | 149.11 | 130.70 | 144.05 | 144.05 | 1,734,625,884 |
06 Mar 2024 | 125.68 | 134.67 | 120.50 | 130.65 | 130.65 | 1,714,530,501 |
05 Mar 2024 | 133.22 | 142.01 | 117.80 | 125.74 | 125.74 | 2,399,557,578 |
04 Mar 2024 | 130.31 | 134.81 | 127.89 | 133.19 | 133.19 | 1,351,069,948 |
03 Mar 2024 | 129.83 | 131.87 | 125.68 | 130.36 | 130.36 | 1,147,543,895 |
02 Mar 2024 | 130.04 | 131.46 | 127.60 | 129.61 | 129.61 | 832,127,857 |
01 Mar 2024 | 125.76 | 137.48 | 125.75 | 130.04 | 130.04 | 1,137,623,345 |
29 Feb 2024 | 117.97 | 134.36 | 117.64 | 125.77 | 125.77 | 1,121,790,944 |
28 Feb 2024 | 108.31 | 117.94 | 107.61 | 117.94 | 117.94 | 949,440,880 |
27 Feb 2024 | 109.91 | 112.08 | 105.84 | 108.31 | 108.31 | 557,072,708 |
26 Feb 2024 | 103.42 | 110.42 | 100.53 | 109.90 | 109.90 | 411,388,656 |
25 Feb 2024 | 104.15 | 104.19 | 102.24 | 103.40 | 103.40 | 246,057,744 |
24 Feb 2024 | 99.95 | 104.58 | 98.58 | 104.18 | 104.18 | 273,547,055 |
23 Feb 2024 | 101.77 | 102.93 | 99.03 | 99.97 | 99.97 | 345,965,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |