Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 177.70 | 180.00 | 177.70 | 179.95 | 179.95 | 175,124 |
31 May 2024 | 177.20 | 178.50 | 176.20 | 178.00 | 178.00 | 5,041,103 |
30 May 2024 | 178.50 | 178.50 | 175.70 | 176.30 | 176.30 | 1,973,578 |
29 May 2024 | 175.60 | 177.00 | 175.00 | 175.70 | 175.70 | 2,764,574 |
28 May 2024 | 179.40 | 185.00 | 175.60 | 175.80 | 175.80 | 2,347,091 |
24 May 2024 | 179.80 | 182.10 | 179.00 | 182.10 | 182.10 | 4,491,758 |
23 May 2024 | 184.50 | 184.50 | 181.00 | 181.00 | 181.00 | 1,659,090 |
22 May 2024 | 183.20 | 183.20 | 179.30 | 181.60 | 181.60 | 3,070,369 |
21 May 2024 | 179.60 | 183.50 | 179.50 | 181.00 | 181.00 | 1,417,779 |
20 May 2024 | 183.10 | 184.80 | 179.00 | 183.80 | 183.80 | 1,165,688 |
17 May 2024 | 182.90 | 183.10 | 180.20 | 182.60 | 182.60 | 2,205,934 |
16 May 2024 | 180.50 | 185.90 | 179.50 | 181.60 | 181.60 | 2,812,287 |
15 May 2024 | 187.00 | 187.00 | 184.60 | 185.00 | 185.00 | 1,504,180 |
14 May 2024 | 187.20 | 187.20 | 183.10 | 185.10 | 185.10 | 5,259,083 |
13 May 2024 | 180.10 | 185.40 | 180.10 | 183.60 | 183.60 | 2,023,463 |
10 May 2024 | 182.30 | 184.80 | 182.09 | 184.70 | 184.70 | 1,524,934 |
09 May 2024 | 187.20 | 187.20 | 180.80 | 182.40 | 182.40 | 2,005,600 |
08 May 2024 | 182.30 | 183.90 | 181.80 | 183.20 | 183.20 | 2,810,649 |
07 May 2024 | 182.80 | 183.40 | 181.70 | 182.40 | 182.40 | 1,744,325 |
03 May 2024 | 178.80 | 182.40 | 178.80 | 181.30 | 181.30 | 3,008,486 |
02 May 2024 | 182.50 | 183.30 | 179.70 | 182.30 | 182.30 | 2,632,258 |
01 May 2024 | 185.00 | 185.10 | 181.80 | 182.00 | 182.00 | 1,670,871 |
30 Apr 2024 | 184.00 | 185.40 | 183.20 | 183.20 | 183.20 | 2,485,701 |
29 Apr 2024 | 183.50 | 185.50 | 182.12 | 184.30 | 184.30 | 2,490,896 |
26 Apr 2024 | 182.30 | 183.40 | 181.00 | 181.90 | 181.90 | 2,262,753 |
25 Apr 2024 | 177.00 | 182.00 | 177.00 | 181.40 | 181.40 | 6,152,787 |
24 Apr 2024 | 181.20 | 183.09 | 177.90 | 179.60 | 179.60 | 2,356,030 |
23 Apr 2024 | 182.40 | 182.40 | 179.90 | 182.00 | 182.00 | 1,830,372 |
22 Apr 2024 | 178.60 | 182.00 | 178.30 | 181.40 | 181.40 | 2,041,297 |
19 Apr 2024 | 182.60 | 182.60 | 176.80 | 179.10 | 179.10 | 3,120,611 |
18 Apr 2024 | 180.00 | 180.30 | 176.20 | 178.10 | 178.10 | 3,304,851 |
18 Apr 2024 | 2.27 Dividend | |||||
17 Apr 2024 | 184.00 | 184.00 | 180.31 | 180.70 | 178.43 | 3,283,432 |
16 Apr 2024 | 183.20 | 183.30 | 180.50 | 182.30 | 180.01 | 3,662,723 |
15 Apr 2024 | 180.00 | 186.60 | 180.00 | 185.50 | 183.17 | 2,112,049 |
12 Apr 2024 | 189.00 | 189.00 | 183.70 | 184.30 | 181.98 | 2,755,481 |
11 Apr 2024 | 185.20 | 186.20 | 184.30 | 186.00 | 183.66 | 1,813,200 |
10 Apr 2024 | 185.00 | 186.10 | 183.90 | 185.70 | 183.37 | 2,526,985 |
09 Apr 2024 | 181.80 | 185.60 | 181.80 | 183.60 | 181.29 | 8,006,540 |
08 Apr 2024 | 183.10 | 186.80 | 183.10 | 186.00 | 183.66 | 5,499,897 |
05 Apr 2024 | 186.50 | 187.00 | 184.20 | 186.40 | 184.06 | 2,296,998 |
04 Apr 2024 | 187.70 | 188.10 | 186.30 | 187.50 | 185.14 | 4,137,195 |
03 Apr 2024 | 187.50 | 187.50 | 185.80 | 187.00 | 184.65 | 2,756,365 |
02 Apr 2024 | 190.00 | 190.80 | 186.60 | 187.00 | 184.65 | 2,620,088 |
28 Mar 2024 | 188.90 | 190.90 | 188.50 | 189.70 | 187.32 | 3,091,819 |
27 Mar 2024 | 189.50 | 190.10 | 188.70 | 189.20 | 186.82 | 2,264,783 |
26 Mar 2024 | 193.00 | 193.00 | 187.00 | 189.50 | 187.12 | 2,424,595 |
25 Mar 2024 | 190.40 | 190.60 | 186.40 | 187.80 | 185.44 | 3,288,416 |
22 Mar 2024 | 191.30 | 191.30 | 186.75 | 187.90 | 185.54 | 1,943,643 |
21 Mar 2024 | 188.80 | 188.80 | 182.20 | 186.80 | 184.45 | 4,756,227 |
20 Mar 2024 | 183.60 | 185.30 | 183.60 | 184.10 | 181.79 | 1,898,581 |
19 Mar 2024 | 184.60 | 185.60 | 183.30 | 183.60 | 181.29 | 2,995,121 |
18 Mar 2024 | 184.50 | 186.10 | 184.12 | 185.40 | 183.07 | 1,710,751 |
15 Mar 2024 | 185.30 | 186.50 | 184.10 | 185.00 | 182.68 | 6,197,648 |
14 Mar 2024 | 186.60 | 186.60 | 184.50 | 185.60 | 183.27 | 3,103,975 |
13 Mar 2024 | 184.90 | 186.80 | 183.70 | 184.60 | 182.28 | 3,195,884 |
12 Mar 2024 | 177.40 | 184.80 | 177.40 | 184.80 | 182.48 | 3,319,521 |
11 Mar 2024 | 187.60 | 187.60 | 180.70 | 183.00 | 180.70 | 7,069,797 |
08 Mar 2024 | 185.60 | 186.80 | 183.10 | 183.10 | 180.80 | 3,128,119 |
07 Mar 2024 | 190.50 | 190.50 | 185.60 | 185.60 | 183.27 | 16,041,910 |
06 Mar 2024 | 190.20 | 190.20 | 185.50 | 187.80 | 185.44 | 3,073,584 |
05 Mar 2024 | 185.20 | 187.40 | 184.50 | 186.80 | 184.45 | 2,850,047 |
04 Mar 2024 | 185.50 | 191.43 | 185.50 | 186.10 | 183.76 | 3,214,611 |
01 Mar 2024 | 192.00 | 192.00 | 184.40 | 189.20 | 186.82 | 5,770,588 |
29 Feb 2024 | 183.80 | 192.70 | 183.24 | 187.30 | 184.95 | 7,573,479 |
28 Feb 2024 | 183.80 | 183.80 | 179.00 | 179.20 | 176.95 | 2,591,011 |
27 Feb 2024 | 179.20 | 180.50 | 179.10 | 179.50 | 177.25 | 2,370,587 |
26 Feb 2024 | 183.60 | 183.60 | 178.90 | 179.60 | 177.34 | 2,065,765 |
23 Feb 2024 | 185.10 | 185.10 | 179.10 | 179.70 | 177.44 | 6,032,151 |
22 Feb 2024 | 176.80 | 183.70 | 176.80 | 183.40 | 181.10 | 2,001,656 |
21 Feb 2024 | 179.50 | 182.00 | 179.30 | 182.00 | 179.71 | 2,232,844 |
20 Feb 2024 | 178.60 | 181.90 | 178.60 | 179.80 | 177.54 | 1,857,140 |
19 Feb 2024 | 176.00 | 181.60 | 176.00 | 181.00 | 178.73 | 3,558,488 |
16 Feb 2024 | 175.70 | 181.00 | 175.70 | 180.60 | 178.33 | 1,365,753 |
15 Feb 2024 | 182.00 | 182.00 | 178.50 | 179.10 | 176.85 | 2,059,072 |
14 Feb 2024 | 181.00 | 181.00 | 178.55 | 179.00 | 176.75 | 3,330,778 |
13 Feb 2024 | 180.40 | 181.70 | 176.84 | 178.40 | 176.16 | 2,274,924 |
12 Feb 2024 | 181.30 | 182.10 | 180.20 | 181.00 | 178.73 | 2,276,203 |
09 Feb 2024 | 179.30 | 182.20 | 179.20 | 181.30 | 179.02 | 2,233,718 |
08 Feb 2024 | 180.80 | 181.60 | 179.50 | 179.50 | 177.25 | 2,661,868 |
07 Feb 2024 | 178.10 | 180.19 | 178.10 | 179.80 | 177.54 | 6,601,601 |
06 Feb 2024 | 179.90 | 179.90 | 176.80 | 179.00 | 176.75 | 2,130,040 |
05 Feb 2024 | 177.10 | 179.00 | 175.50 | 176.20 | 173.99 | 4,908,794 |
02 Feb 2024 | 178.00 | 179.10 | 176.20 | 177.10 | 174.88 | 3,046,540 |
01 Feb 2024 | 174.40 | 178.23 | 173.40 | 176.90 | 174.68 | 4,869,288 |
31 Jan 2024 | 171.50 | 175.20 | 171.50 | 173.50 | 171.32 | 9,111,522 |
30 Jan 2024 | 175.00 | 175.70 | 173.20 | 174.40 | 172.21 | 4,832,857 |
29 Jan 2024 | 175.10 | 175.20 | 171.20 | 174.70 | 172.51 | 4,141,738 |
26 Jan 2024 | 173.40 | 193.10 | 164.80 | 174.00 | 171.81 | 20,152,837 |
25 Jan 2024 | 174.80 | 182.94 | 172.30 | 175.00 | 172.80 | 12,016,038 |
24 Jan 2024 | 167.40 | 173.80 | 167.40 | 173.30 | 171.12 | 7,606,547 |
23 Jan 2024 | 170.00 | 170.00 | 167.10 | 168.20 | 166.09 | 6,278,278 |
22 Jan 2024 | 170.00 | 170.00 | 166.30 | 167.60 | 165.49 | 1,785,796 |
19 Jan 2024 | 166.20 | 167.80 | 165.90 | 166.20 | 164.11 | 1,823,582 |
18 Jan 2024 | 165.30 | 167.80 | 164.80 | 166.80 | 164.70 | 7,983,574 |
17 Jan 2024 | 166.50 | 166.50 | 164.20 | 165.80 | 163.72 | 2,515,374 |
16 Jan 2024 | 169.00 | 169.00 | 166.50 | 166.50 | 164.41 | 5,123,560 |
15 Jan 2024 | 167.70 | 168.70 | 166.50 | 167.90 | 165.79 | 1,789,907 |
12 Jan 2024 | 163.90 | 168.10 | 163.10 | 167.00 | 164.90 | 3,325,403 |
11 Jan 2024 | 163.70 | 165.34 | 163.40 | 163.50 | 161.45 | 3,079,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |