Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 1,686.00 | 1,688.00 | 1,660.00 | 1,665.00 | 1,665.00 | 455,389 |
13 Jun 2024 | 1,697.00 | 1,722.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,971,418 |
10 Jun 2024 | 1,715.00 | 1,752.00 | 1,711.00 | 1,713.00 | 1,713.00 | 1,939,332 |
09 Jun 2024 | 1,727.00 | 1,742.00 | 1,703.00 | 1,727.00 | 1,727.00 | 910,891 |
06 Jun 2024 | 1,720.00 | 1,724.00 | 1,694.00 | 1,709.00 | 1,709.00 | 2,876,788 |
06 Jun 2024 | 4.57 Dividend | |||||
05 Jun 2024 | 1,730.00 | 1,754.00 | 1,713.00 | 1,718.00 | 1,713.43 | 2,399,653 |
04 Jun 2024 | 1,720.00 | 1,732.00 | 1,715.00 | 1,728.00 | 1,723.40 | 1,367,757 |
03 Jun 2024 | 1,735.00 | 1,766.00 | 1,726.00 | 1,735.00 | 1,730.38 | 2,913,913 |
02 Jun 2024 | 1,775.00 | 1,780.00 | 1,759.00 | 1,777.00 | 1,772.27 | 764,242 |
30 May 2024 | 1,720.00 | 1,742.00 | 1,707.00 | 1,731.00 | 1,726.40 | 4,567,137 |
29 May 2024 | 1,762.00 | 1,776.00 | 1,740.00 | 1,740.00 | 1,735.37 | 732,735 |
28 May 2024 | 1,782.00 | 1,782.00 | 1,755.00 | 1,774.00 | 1,769.28 | 827,257 |
27 May 2024 | 1,786.00 | 1,805.00 | 1,774.00 | 1,782.00 | 1,777.26 | 473,828 |
26 May 2024 | 1,796.00 | 1,808.00 | 1,787.00 | 1,796.00 | 1,791.22 | 283,708 |
23 May 2024 | 1,755.00 | 1,810.00 | 1,746.00 | 1,796.00 | 1,791.22 | 2,176,942 |
22 May 2024 | 1,718.00 | 1,738.00 | 1,691.00 | 1,729.00 | 1,724.40 | 2,828,333 |
21 May 2024 | 1,748.00 | 1,748.00 | 1,711.00 | 1,739.00 | 1,734.37 | 1,883,739 |
20 May 2024 | 1,732.00 | 1,743.00 | 1,703.00 | 1,731.00 | 1,726.40 | 2,947,413 |
19 May 2024 | 1,765.00 | 1,777.00 | 1,731.00 | 1,732.00 | 1,727.39 | 756,323 |
16 May 2024 | 1,747.00 | 1,796.00 | 1,732.00 | 1,779.00 | 1,774.27 | 2,171,734 |
15 May 2024 | 1,745.00 | 1,765.00 | 1,733.00 | 1,765.00 | 1,760.30 | 2,265,862 |
12 May 2024 | 1,796.00 | 1,797.00 | 1,757.00 | 1,760.00 | 1,755.32 | 710,486 |
09 May 2024 | 1,794.00 | 1,828.00 | 1,776.00 | 1,780.00 | 1,775.27 | 2,042,076 |
08 May 2024 | 1,818.00 | 1,829.00 | 1,773.00 | 1,794.00 | 1,789.23 | 1,297,050 |
07 May 2024 | 1,782.00 | 1,841.00 | 1,763.00 | 1,825.00 | 1,820.15 | 1,976,089 |
06 May 2024 | 1,730.00 | 1,759.00 | 1,729.00 | 1,756.00 | 1,751.33 | 853,067 |
05 May 2024 | 1,757.00 | 1,757.00 | 1,728.00 | 1,745.00 | 1,740.36 | 622,330 |
02 May 2024 | 1,725.00 | 1,743.00 | 1,691.00 | 1,718.00 | 1,713.43 | 3,055,201 |
01 May 2024 | 1,738.00 | 1,761.00 | 1,676.00 | 1,706.00 | 1,701.46 | 2,299,214 |
30 Apr 2024 | 1,760.00 | 1,805.00 | 1,747.00 | 1,762.00 | 1,757.31 | 2,674,703 |
25 Apr 2024 | 1,770.00 | 1,773.00 | 1,739.00 | 1,747.00 | 1,742.35 | 2,462,700 |
24 Apr 2024 | 1,780.00 | 1,796.00 | 1,765.00 | 1,765.00 | 1,760.30 | 1,885,533 |
21 Apr 2024 | 1,799.00 | 1,806.00 | 1,762.00 | 1,805.00 | 1,800.20 | 1,162,507 |
18 Apr 2024 | 1,790.00 | 1,791.00 | 1,747.00 | 1,768.00 | 1,763.30 | 1,523,216 |
17 Apr 2024 | 1,757.00 | 1,806.00 | 1,755.00 | 1,773.00 | 1,768.28 | 1,552,113 |
16 Apr 2024 | 1,716.00 | 1,793.00 | 1,708.00 | 1,790.00 | 1,785.24 | 1,864,086 |
15 Apr 2024 | 1,816.00 | 1,846.00 | 1,744.00 | 1,744.00 | 1,739.36 | 1,838,716 |
14 Apr 2024 | 1,802.00 | 1,836.00 | 1,770.00 | 1,794.00 | 1,789.23 | 742,866 |
11 Apr 2024 | 1,861.00 | 1,890.00 | 1,808.00 | 1,815.00 | 1,810.17 | 2,615,623 |
10 Apr 2024 | 1,923.00 | 1,945.00 | 1,862.00 | 1,881.00 | 1,876.00 | 1,456,244 |
09 Apr 2024 | 1,880.00 | 1,930.00 | 1,880.00 | 1,923.00 | 1,917.88 | 1,694,886 |
08 Apr 2024 | 1,939.00 | 1,958.00 | 1,895.00 | 1,908.00 | 1,902.92 | 1,940,375 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,879.00 | 1,894.00 | 1,845.00 | 1,857.00 | 1,852.06 | 2,771,429 |
03 Apr 2024 | 1,936.00 | 1,936.00 | 1,882.00 | 1,899.00 | 1,893.95 | 1,490,316 |
02 Apr 2024 | 1,954.00 | 1,968.00 | 1,920.00 | 1,938.00 | 1,932.84 | 1,489,460 |
01 Apr 2024 | 1,959.00 | 1,982.00 | 1,943.00 | 1,963.00 | 1,957.78 | 708,938 |
31 Mar 2024 | 1,976.00 | 1,983.00 | 1,951.00 | 1,951.00 | 1,945.81 | 1,040,794 |
28 Mar 2024 | 1,988.00 | 2,000.00 | 1,936.00 | 1,944.00 | 1,938.83 | 3,543,298 |
27 Mar 2024 | 1,928.00 | 1,950.00 | 1,924.00 | 1,945.00 | 1,939.83 | 780,152 |
26 Mar 2024 | 1,939.00 | 1,951.00 | 1,920.00 | 1,934.00 | 1,928.86 | 1,704,969 |
25 Mar 2024 | 1,910.00 | 1,945.00 | 1,910.00 | 1,931.00 | 1,925.86 | 1,559,355 |
21 Mar 2024 | 1,950.00 | 1,970.00 | 1,920.00 | 1,968.00 | 1,962.76 | 2,879,142 |
20 Mar 2024 | 1,875.00 | 1,902.00 | 1,832.00 | 1,902.00 | 1,896.94 | 1,807,155 |
19 Mar 2024 | 1,856.00 | 1,893.00 | 1,848.00 | 1,875.00 | 1,870.01 | 2,108,984 |
18 Mar 2024 | 1,799.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,845.08 | 2,752,362 |
17 Mar 2024 | 1,773.00 | 1,799.00 | 1,768.00 | 1,770.00 | 1,765.29 | 585,626 |
14 Mar 2024 | 1,811.00 | 1,838.00 | 1,765.00 | 1,773.00 | 1,768.28 | 10,206,967 |
14 Mar 2024 | 17.4216 Dividend | |||||
13 Mar 2024 | 1,830.00 | 1,845.00 | 1,801.00 | 1,837.00 | 1,814.74 | 1,490,743 |
12 Mar 2024 | 1,867.00 | 1,876.00 | 1,813.00 | 1,835.00 | 1,812.76 | 2,070,492 |
11 Mar 2024 | 1,884.00 | 1,890.00 | 1,825.00 | 1,848.00 | 1,825.60 | 2,433,554 |
10 Mar 2024 | 1,912.00 | 1,916.00 | 1,875.00 | 1,879.00 | 1,856.23 | 1,162,553 |
07 Mar 2024 | 1,920.00 | 1,997.00 | 1,911.00 | 1,963.00 | 1,939.21 | 3,342,255 |
06 Mar 2024 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,869.07 | - |
05 Mar 2024 | 1,908.00 | 1,908.00 | 1,883.00 | 1,892.00 | 1,869.07 | 1,526,519 |
04 Mar 2024 | 1,870.00 | 1,927.00 | 1,870.00 | 1,908.00 | 1,884.88 | 2,007,584 |
03 Mar 2024 | 1,904.00 | 1,930.00 | 1,904.00 | 1,905.00 | 1,881.91 | 756,074 |
29 Feb 2024 | 1,839.00 | 1,896.00 | 1,829.00 | 1,889.00 | 1,866.11 | 4,574,758 |
28 Feb 2024 | 1,890.00 | 1,914.00 | 1,819.00 | 1,834.00 | 1,811.77 | 4,122,442 |
26 Feb 2024 | 1,865.00 | 1,889.00 | 1,828.00 | 1,842.00 | 1,819.68 | 2,373,089 |
25 Feb 2024 | 1,877.00 | 1,887.00 | 1,873.00 | 1,887.00 | 1,864.13 | 528,174 |
22 Feb 2024 | 1,812.00 | 1,886.00 | 1,796.00 | 1,864.00 | 1,841.41 | 3,944,139 |
21 Feb 2024 | 1,805.00 | 1,827.00 | 1,766.00 | 1,786.00 | 1,764.36 | 1,669,748 |
20 Feb 2024 | 1,837.00 | 1,842.00 | 1,800.00 | 1,805.00 | 1,783.13 | 2,143,226 |
19 Feb 2024 | 1,815.00 | 1,837.00 | 1,804.00 | 1,820.00 | 1,797.94 | 2,007,956 |
18 Feb 2024 | 1,810.00 | 1,826.00 | 1,804.00 | 1,821.00 | 1,798.93 | 711,573 |
15 Feb 2024 | 1,727.00 | 1,786.00 | 1,716.00 | 1,786.00 | 1,764.36 | 3,167,436 |
14 Feb 2024 | 1,708.00 | 1,733.00 | 1,701.00 | 1,717.00 | 1,696.19 | 1,281,676 |
13 Feb 2024 | 1,689.00 | 1,732.00 | 1,685.00 | 1,708.00 | 1,687.30 | 1,852,943 |
12 Feb 2024 | 1,647.00 | 1,673.00 | 1,647.00 | 1,660.00 | 1,639.88 | 1,506,258 |
11 Feb 2024 | 1,645.00 | 1,663.00 | 1,638.00 | 1,647.00 | 1,627.04 | 236,456 |
08 Feb 2024 | 1,679.00 | 1,682.00 | 1,653.00 | 1,653.00 | 1,632.97 | 1,892,088 |
07 Feb 2024 | 1,669.00 | 1,703.00 | 1,667.00 | 1,678.00 | 1,657.67 | 1,472,254 |
06 Feb 2024 | 1,653.00 | 1,688.00 | 1,637.00 | 1,678.00 | 1,657.67 | 1,464,516 |
05 Feb 2024 | 1,659.00 | 1,670.00 | 1,644.00 | 1,644.00 | 1,624.08 | 1,130,737 |
04 Feb 2024 | 1,674.00 | 1,687.00 | 1,661.00 | 1,661.00 | 1,640.87 | 447,550 |
01 Feb 2024 | 1,651.00 | 1,694.00 | 1,651.00 | 1,674.00 | 1,653.71 | 1,814,993 |
31 Jan 2024 | 1,693.00 | 1,718.00 | 1,675.00 | 1,676.00 | 1,655.69 | 2,302,575 |
30 Jan 2024 | 1,704.00 | 1,704.00 | 1,676.00 | 1,676.00 | 1,655.69 | 1,417,302 |
29 Jan 2024 | 1,714.00 | 1,718.00 | 1,683.00 | 1,690.00 | 1,669.52 | 1,357,279 |
28 Jan 2024 | 1,719.00 | 1,731.00 | 1,715.00 | 1,718.00 | 1,697.18 | 327,507 |
25 Jan 2024 | 1,712.00 | 1,735.00 | 1,704.00 | 1,725.00 | 1,704.10 | 3,369,969 |
24 Jan 2024 | 1,710.00 | 1,748.00 | 1,696.00 | 1,700.00 | 1,679.40 | 1,916,401 |
23 Jan 2024 | 1,698.00 | 1,710.00 | 1,671.00 | 1,710.00 | 1,689.28 | 1,332,299 |
22 Jan 2024 | 1,699.00 | 1,711.00 | 1,667.00 | 1,698.00 | 1,677.42 | 2,252,413 |
21 Jan 2024 | 1,685.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,669.52 | 559,874 |
18 Jan 2024 | 1,658.00 | 1,691.00 | 1,653.00 | 1,670.00 | 1,649.76 | 1,750,035 |
17 Jan 2024 | 1,646.00 | 1,683.00 | 1,629.00 | 1,653.00 | 1,632.97 | 3,049,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |