Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 276.70 | 278.20 | 275.20 | 277.03 | 277.03 | 15,285 |
Jun 27, 2024 | 276.30 | 277.00 | 273.90 | 275.78 | 275.78 | 3,867 |
Jun 26, 2024 | 274.15 | 276.50 | 271.30 | 274.23 | 274.23 | 4,152 |
Jun 25, 2024 | 270.25 | 274.90 | 269.20 | 271.12 | 271.12 | 297,763 |
Jun 24, 2024 | 269.70 | 273.30 | 261.10 | 270.54 | 270.54 | 4,857 |
Jun 21, 2024 | 273.20 | 274.00 | 269.50 | 270.31 | 270.31 | 10,186 |
Jun 20, 2024 | 270.05 | 274.20 | 269.60 | 272.78 | 272.78 | 214,791 |
Jun 19, 2024 | 270.55 | 271.80 | 269.10 | 270.52 | 270.52 | 1,731 |
Jun 18, 2024 | 272.30 | 271.90 | 269.60 | 270.98 | 270.98 | 168,590 |
Jun 17, 2024 | 277.90 | 278.00 | 271.15 | 273.76 | 273.76 | 32,081 |
Jun 14, 2024 | 281.30 | 281.90 | 274.00 | 277.14 | 277.14 | 15,778 |
Jun 13, 2024 | 277.00 | 281.60 | 276.30 | 279.75 | 279.75 | 130,003 |
Jun 13, 2024 | 4.3 Dividend | |||||
Jun 12, 2024 | 288.10 | 291.00 | 285.50 | 285.60 | 281.30 | 59,832 |
Jun 11, 2024 | 288.60 | 290.80 | 284.80 | 288.93 | 284.58 | 158,339 |
Jun 10, 2024 | 286.05 | 287.50 | 284.60 | 286.20 | 281.90 | 38,658 |
Jun 07, 2024 | 290.15 | 291.20 | 288.20 | 289.43 | 285.07 | 9,973 |
Jun 06, 2024 | 290.25 | 291.90 | 289.30 | 290.80 | 286.42 | 311,585 |
Jun 05, 2024 | 287.65 | 290.30 | 287.40 | 288.93 | 284.58 | 56,721 |
Jun 04, 2024 | 282.95 | 285.90 | 281.70 | 284.03 | 279.75 | 85,059 |
Jun 03, 2024 | 288.80 | 290.10 | 282.60 | 284.27 | 279.99 | 41,076 |
May 31, 2024 | 282.25 | 285.30 | 281.00 | 283.46 | 279.19 | 10,452 |
May 30, 2024 | 287.45 | 288.50 | 283.50 | 286.25 | 281.94 | 7,687 |
May 29, 2024 | 286.95 | 289.30 | 286.90 | 287.98 | 283.64 | 9,994 |
May 28, 2024 | 292.00 | 292.80 | 287.70 | 288.30 | 283.96 | 28,300 |
May 24, 2024 | 294.75 | 296.30 | 293.70 | 294.05 | 289.62 | 4,086 |
May 23, 2024 | 292.60 | 297.80 | 287.87 | 294.41 | 289.97 | 78,349 |
May 22, 2024 | 281.50 | 291.90 | 282.50 | 288.58 | 284.23 | 8,562 |
May 21, 2024 | 282.95 | 293.00 | 279.80 | 281.69 | 277.45 | 15,652 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 298.15 | 300.20 | 291.00 | 293.99 | 289.57 | 6,646 |
May 16, 2024 | 297.80 | 300.70 | 295.60 | 297.32 | 292.84 | 37,851 |
May 15, 2024 | 287.45 | 298.90 | 287.50 | 298.80 | 294.30 | 13,053 |
May 14, 2024 | 273.70 | 286.30 | 274.30 | 282.20 | 277.95 | 87,787 |
May 13, 2024 | 271.65 | 270.60 | 267.72 | 269.60 | 265.54 | 20,337 |
May 10, 2024 | 269.30 | 271.20 | 266.40 | 267.49 | 263.47 | 3,167 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 265.10 | 268.17 | 265.20 | 265.20 | 261.21 | 42,322 |
May 07, 2024 | 263.15 | 267.90 | 262.10 | 262.10 | 258.15 | 802 |
May 03, 2024 | 260.50 | 266.40 | 261.70 | 264.30 | 260.32 | 32,723 |
May 02, 2024 | 257.20 | 259.90 | 255.20 | 259.90 | 255.99 | 11,821 |
May 01, 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 251.55 | 40 |
Apr 30, 2024 | 259.05 | 259.20 | 254.60 | 257.70 | 253.82 | 21,255 |
Apr 29, 2024 | 258.55 | 259.30 | 257.50 | 258.14 | 254.25 | 945 |
Apr 26, 2024 | 253.40 | 257.40 | 253.40 | 257.00 | 253.13 | 25,933 |
Apr 25, 2024 | 255.65 | 256.90 | 250.89 | 251.70 | 247.91 | 10,279 |
Apr 24, 2024 | 256.20 | 256.70 | 254.30 | 255.07 | 251.23 | 22,369 |
Apr 23, 2024 | 253.70 | 255.20 | 252.00 | 254.47 | 250.64 | 14,572 |
Apr 22, 2024 | 250.45 | 253.55 | 250.17 | 253.30 | 249.49 | 20,099 |
Apr 19, 2024 | 246.05 | 249.10 | 243.80 | 247.92 | 244.19 | 23,846 |
Apr 18, 2024 | 249.30 | 250.50 | 247.00 | 248.74 | 244.99 | 28,247 |
Apr 17, 2024 | 254.65 | 253.60 | 248.70 | 249.39 | 245.63 | 13,481 |
Apr 16, 2024 | 254.45 | 257.70 | 251.37 | 251.82 | 248.03 | 53,605 |
Apr 15, 2024 | 258.85 | 259.10 | 255.90 | 257.69 | 253.81 | 118,767 |
Apr 12, 2024 | 261.20 | 261.60 | 255.80 | 256.43 | 252.57 | 75,165 |
Apr 11, 2024 | 255.45 | 258.70 | 255.10 | 258.22 | 254.33 | 7,924 |
Apr 10, 2024 | 260.00 | 261.10 | 255.20 | 255.23 | 251.38 | 11,571 |
Apr 09, 2024 | 254.65 | 258.90 | 254.40 | 257.80 | 253.92 | 20,917 |
Apr 08, 2024 | 253.00 | 257.34 | 250.60 | 257.30 | 253.43 | 9,456 |
Apr 05, 2024 | 252.10 | 257.10 | 249.80 | 252.40 | 248.60 | 21,187 |
Apr 04, 2024 | 256.50 | 258.70 | 253.10 | 255.42 | 251.58 | 51,405 |
Apr 03, 2024 | 253.70 | 256.90 | 253.15 | 256.23 | 252.37 | 102,163 |
Apr 02, 2024 | 259.05 | 262.70 | 252.30 | 254.20 | 250.37 | 46,628 |
Mar 28, 2024 | 264.40 | 264.60 | 260.00 | 261.14 | 257.21 | 20,115 |
Mar 27, 2024 | 258.65 | 263.20 | 256.60 | 262.52 | 258.56 | 197,700 |
Mar 26, 2024 | 256.30 | 258.50 | 254.10 | 257.28 | 253.41 | 11,622 |
Mar 25, 2024 | 256.40 | 264.00 | 249.80 | 256.59 | 252.72 | 61,047 |
Mar 22, 2024 | 273.60 | 274.30 | 262.20 | 272.55 | 268.45 | 304,215 |
Mar 21, 2024 | 270.75 | 275.80 | 266.30 | 274.09 | 269.96 | 13,409 |
Mar 20, 2024 | 269.20 | 271.50 | 267.90 | 268.04 | 264.00 | 14,737 |
Mar 19, 2024 | 268.00 | 270.60 | 265.90 | 269.93 | 265.86 | 30,140 |
Mar 18, 2024 | 272.00 | 272.50 | 268.26 | 268.26 | 264.22 | 61,209 |
Mar 15, 2024 | 281.70 | 291.10 | 268.90 | 271.28 | 267.20 | 43,165 |
Mar 14, 2024 | 285.40 | 289.40 | 283.00 | 287.59 | 283.26 | 21,981 |
Mar 13, 2024 | 284.70 | 286.20 | 281.60 | 284.84 | 280.55 | 5,457 |
Mar 12, 2024 | 280.60 | 284.00 | 277.60 | 283.40 | 279.13 | 2,870 |
Mar 11, 2024 | 282.95 | 286.30 | 278.50 | 279.30 | 275.09 | 90,359 |
Mar 08, 2024 | 282.05 | 284.58 | 279.10 | 283.99 | 279.72 | 3,049 |
Mar 07, 2024 | 278.25 | 281.20 | 275.15 | 279.77 | 275.56 | 39,714 |
Mar 06, 2024 | 276.00 | 277.90 | 274.30 | 276.70 | 272.53 | 20,891 |
Mar 05, 2024 | 276.30 | 278.50 | 274.20 | 276.03 | 271.87 | 6,968 |
Mar 04, 2024 | 276.80 | 277.20 | 273.50 | 276.80 | 272.63 | 9,416 |
Mar 01, 2024 | 275.05 | 277.00 | 270.60 | 276.15 | 271.99 | 61,975 |
Feb 29, 2024 | 269.80 | 273.80 | 269.00 | 272.30 | 268.20 | 105,970 |
Feb 28, 2024 | 279.05 | 283.80 | 271.00 | 275.43 | 271.29 | 157,199 |
Feb 27, 2024 | 285.90 | 289.90 | 282.10 | 282.10 | 277.85 | 45,852 |
Feb 26, 2024 | 291.15 | 292.70 | 288.00 | 289.11 | 284.76 | 30,016 |
Feb 23, 2024 | 289.10 | 291.60 | 288.90 | 290.93 | 286.55 | 35,455 |
Feb 22, 2024 | 289.50 | 290.70 | 284.40 | 289.63 | 285.26 | 19,973 |
Feb 21, 2024 | 283.65 | 287.10 | 282.10 | 286.29 | 281.98 | 115,912 |
Feb 20, 2024 | 286.05 | 289.40 | 284.50 | 287.67 | 283.34 | 9,276 |
Feb 19, 2024 | 283.05 | 286.10 | 280.50 | 282.60 | 278.35 | 12,381 |
Feb 16, 2024 | 285.20 | 286.40 | 283.30 | 284.27 | 279.99 | 80,148 |
Feb 15, 2024 | 285.90 | 288.20 | 283.10 | 287.74 | 283.40 | 8,664 |
Feb 14, 2024 | 280.80 | 285.60 | 278.10 | 284.90 | 280.61 | 292,925 |
Feb 13, 2024 | 284.70 | 286.80 | 276.90 | 281.03 | 276.80 | 76,628 |
Feb 12, 2024 | 285.70 | 287.20 | 281.60 | 285.13 | 280.84 | 6,439 |
Feb 09, 2024 | 279.75 | 285.60 | 278.10 | 283.43 | 279.16 | 74,679 |
Feb 08, 2024 | 279.25 | 282.50 | 277.20 | 281.73 | 277.49 | 7,592 |
Feb 07, 2024 | 280.10 | 280.30 | 276.00 | 280.20 | 275.98 | 18,363 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |