Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 1,040.90 | 1,041.10 | 1,017.50 | 1,020.15 | 1,020.15 | 25,224 |
29 May 2024 | 1,040.00 | 1,060.20 | 1,032.00 | 1,040.90 | 1,040.90 | 92,054 |
28 May 2024 | 1,108.95 | 1,108.95 | 1,029.00 | 1,032.30 | 1,032.30 | 223,787 |
27 May 2024 | 1,050.00 | 1,054.00 | 1,022.50 | 1,029.20 | 1,029.20 | 104,202 |
24 May 2024 | 1,006.05 | 1,037.00 | 1,006.05 | 1,020.50 | 1,020.50 | 19,351 |
23 May 2024 | 1,012.00 | 1,030.00 | 992.80 | 1,025.00 | 1,025.00 | 50,390 |
22 May 2024 | 995.05 | 1,010.10 | 995.00 | 1,004.05 | 1,004.05 | 5,499 |
21 May 2024 | 1,004.95 | 1,005.00 | 992.00 | 998.40 | 998.40 | 4,945 |
17 May 2024 | 1,000.05 | 1,000.70 | 990.00 | 995.10 | 995.10 | 19,685 |
16 May 2024 | 990.00 | 1,001.10 | 990.00 | 998.85 | 998.85 | 3,564 |
15 May 2024 | 990.30 | 995.00 | 980.40 | 982.75 | 982.75 | 9,157 |
14 May 2024 | 981.70 | 996.00 | 981.70 | 989.30 | 989.30 | 13,881 |
13 May 2024 | 980.00 | 995.60 | 970.10 | 975.70 | 975.70 | 15,986 |
10 May 2024 | 968.50 | 986.35 | 964.05 | 971.65 | 971.65 | 18,075 |
09 May 2024 | 990.00 | 1,002.00 | 966.05 | 969.10 | 969.10 | 17,022 |
08 May 2024 | 985.05 | 1,003.80 | 980.05 | 984.45 | 984.45 | 58,782 |
07 May 2024 | 1,017.85 | 1,024.50 | 985.20 | 995.80 | 995.80 | 56,489 |
06 May 2024 | 1,054.00 | 1,054.00 | 1,012.30 | 1,018.85 | 1,018.85 | 15,061 |
03 May 2024 | 1,014.20 | 1,045.00 | 1,014.20 | 1,033.40 | 1,033.40 | 22,890 |
02 May 2024 | 1,019.10 | 1,022.00 | 1,004.00 | 1,011.00 | 1,011.00 | 12,687 |
30 Apr 2024 | 1,014.00 | 1,042.15 | 1,005.45 | 1,018.10 | 1,018.10 | 49,637 |
29 Apr 2024 | 1,030.40 | 1,035.40 | 1,001.75 | 1,007.95 | 1,007.95 | 58,873 |
26 Apr 2024 | 1,026.35 | 1,058.95 | 1,025.05 | 1,031.25 | 1,031.25 | 101,659 |
25 Apr 2024 | 1,007.70 | 1,046.75 | 1,000.70 | 1,022.05 | 1,022.05 | 101,392 |
24 Apr 2024 | 1,029.00 | 1,029.75 | 995.80 | 999.45 | 999.45 | 9,931 |
23 Apr 2024 | 1,011.05 | 1,034.95 | 1,007.10 | 1,022.05 | 1,022.05 | 62,636 |
22 Apr 2024 | 980.00 | 1,022.25 | 975.25 | 1,006.00 | 1,006.00 | 23,363 |
19 Apr 2024 | 980.45 | 1,004.80 | 980.45 | 998.45 | 998.45 | 15,796 |
18 Apr 2024 | 987.45 | 1,015.00 | 987.05 | 994.50 | 994.50 | 18,775 |
16 Apr 2024 | 964.45 | 996.00 | 964.45 | 986.70 | 986.70 | 16,960 |
15 Apr 2024 | 925.10 | 987.00 | 925.10 | 982.15 | 982.15 | 98,827 |
12 Apr 2024 | 950.00 | 991.00 | 950.00 | 974.30 | 974.30 | 108,622 |
10 Apr 2024 | 979.95 | 984.90 | 952.85 | 955.30 | 955.30 | 109,624 |
09 Apr 2024 | 1,010.05 | 1,037.00 | 978.00 | 989.25 | 989.25 | 35,087 |
08 Apr 2024 | 997.55 | 1,007.40 | 995.00 | 999.00 | 999.00 | 29,838 |
05 Apr 2024 | 995.00 | 1,013.30 | 993.10 | 997.50 | 997.50 | 42,605 |
04 Apr 2024 | 1,000.00 | 1,017.40 | 991.05 | 993.55 | 993.55 | 38,482 |
03 Apr 2024 | 1,007.95 | 1,007.95 | 993.95 | 998.60 | 998.60 | 18,407 |
02 Apr 2024 | 976.00 | 1,011.00 | 975.65 | 998.00 | 998.00 | 61,592 |
01 Apr 2024 | 974.95 | 982.00 | 967.95 | 974.55 | 974.55 | 19,165 |
28 Mar 2024 | 987.95 | 987.95 | 945.00 | 951.50 | 951.50 | 14,663 |
27 Mar 2024 | 965.85 | 995.15 | 960.70 | 972.00 | 972.00 | 25,525 |
26 Mar 2024 | 951.60 | 972.35 | 951.60 | 958.05 | 958.05 | 14,551 |
22 Mar 2024 | 954.05 | 967.45 | 949.15 | 951.30 | 951.30 | 33,995 |
21 Mar 2024 | 967.65 | 979.80 | 950.00 | 953.75 | 953.75 | 17,648 |
20 Mar 2024 | 976.95 | 976.95 | 943.20 | 949.30 | 949.30 | 15,520 |
19 Mar 2024 | 958.95 | 983.10 | 948.00 | 950.15 | 950.15 | 45,991 |
18 Mar 2024 | 958.35 | 968.35 | 939.30 | 949.05 | 949.05 | 29,283 |
15 Mar 2024 | 986.15 | 986.15 | 950.05 | 956.15 | 956.15 | 47,232 |
14 Mar 2024 | 934.10 | 988.35 | 931.55 | 978.35 | 978.35 | 30,749 |
13 Mar 2024 | 969.00 | 1,005.20 | 927.00 | 932.85 | 932.85 | 37,286 |
12 Mar 2024 | 1,024.65 | 1,024.65 | 957.50 | 966.00 | 966.00 | 29,515 |
11 Mar 2024 | 1,020.00 | 1,027.50 | 1,006.35 | 1,012.60 | 1,012.60 | 24,097 |
07 Mar 2024 | 1,031.75 | 1,039.00 | 1,009.45 | 1,015.00 | 1,015.00 | 27,184 |
06 Mar 2024 | 975.35 | 1,029.95 | 975.35 | 1,019.55 | 1,019.55 | 145,720 |
05 Mar 2024 | 996.45 | 996.45 | 979.50 | 982.90 | 982.90 | 14,121 |
04 Mar 2024 | 993.85 | 1,042.95 | 992.00 | 994.75 | 994.75 | 55,204 |
01 Mar 2024 | 1,044.95 | 1,044.95 | 979.00 | 981.50 | 981.50 | 19,949 |
29 Feb 2024 | 983.00 | 1,004.65 | 973.55 | 994.20 | 994.20 | 19,385 |
28 Feb 2024 | 1,003.05 | 1,013.90 | 969.00 | 982.90 | 982.90 | 16,601 |
27 Feb 2024 | 1,028.80 | 1,028.80 | 984.05 | 1,005.90 | 1,005.90 | 51,468 |
26 Feb 2024 | 1,025.95 | 1,030.00 | 1,009.30 | 1,026.15 | 1,026.15 | 13,931 |
26 Feb 2024 | 1.25 Dividend | |||||
23 Feb 2024 | 1,008.95 | 1,033.05 | 1,004.95 | 1,026.90 | 1,025.65 | 39,043 |
22 Feb 2024 | 1,024.55 | 1,034.95 | 992.00 | 1,008.90 | 1,007.67 | 68,917 |
21 Feb 2024 | 1,044.00 | 1,048.95 | 1,019.25 | 1,024.95 | 1,023.70 | 227,563 |
20 Feb 2024 | 1,068.90 | 1,079.95 | 1,033.30 | 1,039.15 | 1,037.89 | 90,261 |
19 Feb 2024 | 1,036.70 | 1,107.85 | 1,036.05 | 1,061.60 | 1,060.31 | 296,556 |
16 Feb 2024 | 885.10 | 1,050.00 | 885.10 | 1,027.00 | 1,025.75 | 410,051 |
15 Feb 2024 | 899.95 | 915.10 | 883.55 | 886.85 | 885.77 | 35,759 |
14 Feb 2024 | 853.85 | 908.35 | 849.20 | 883.85 | 882.77 | 211,605 |
13 Feb 2024 | 837.95 | 864.35 | 830.00 | 857.30 | 856.26 | 17,019 |
12 Feb 2024 | 845.85 | 848.90 | 828.50 | 832.35 | 831.34 | 36,211 |
09 Feb 2024 | 858.90 | 865.10 | 833.35 | 840.10 | 839.08 | 52,536 |
08 Feb 2024 | 869.65 | 869.95 | 851.00 | 857.05 | 856.01 | 15,632 |
07 Feb 2024 | 864.15 | 874.30 | 855.50 | 858.70 | 857.65 | 33,985 |
06 Feb 2024 | 874.45 | 878.80 | 864.00 | 865.60 | 864.55 | 21,518 |
05 Feb 2024 | 861.15 | 872.25 | 861.15 | 869.20 | 868.14 | 39,895 |
02 Feb 2024 | 870.15 | 878.00 | 855.80 | 859.15 | 858.10 | 13,003 |
01 Feb 2024 | 878.95 | 884.20 | 864.60 | 868.95 | 867.89 | 20,258 |
31 Jan 2024 | 870.15 | 885.00 | 861.90 | 865.10 | 864.05 | 38,790 |
30 Jan 2024 | 879.70 | 885.10 | 866.80 | 872.40 | 871.34 | 13,703 |
29 Jan 2024 | 879.90 | 882.30 | 871.85 | 879.50 | 878.43 | 50,418 |
25 Jan 2024 | 860.10 | 874.55 | 860.10 | 869.80 | 868.74 | 831,329 |
24 Jan 2024 | 846.55 | 872.25 | 843.90 | 858.45 | 857.41 | 24,189 |
23 Jan 2024 | 849.85 | 850.00 | 833.65 | 838.05 | 837.03 | 18,149 |
19 Jan 2024 | 839.85 | 840.00 | 831.05 | 834.85 | 833.83 | 9,372 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 825.80 | 837.50 | 816.85 | 818.50 | 817.50 | 55,734 |
16 Jan 2024 | 849.45 | 851.75 | 827.10 | 832.35 | 831.34 | 17,976 |
15 Jan 2024 | 852.00 | 858.00 | 845.95 | 847.20 | 846.17 | 27,695 |
12 Jan 2024 | 854.75 | 861.90 | 846.35 | 851.90 | 850.86 | 50,927 |
11 Jan 2024 | 849.85 | 849.90 | 840.65 | 847.90 | 846.87 | 31,074 |
10 Jan 2024 | 848.85 | 852.50 | 838.15 | 842.10 | 841.07 | 19,519 |
09 Jan 2024 | 844.65 | 859.90 | 844.65 | 848.95 | 847.92 | 64,555 |
08 Jan 2024 | 850.10 | 854.95 | 828.65 | 844.50 | 843.47 | 57,391 |
05 Jan 2024 | 843.85 | 851.35 | 832.00 | 849.50 | 848.47 | 25,807 |
04 Jan 2024 | 848.95 | 848.95 | 833.50 | 838.20 | 837.18 | 36,624 |
03 Jan 2024 | 833.85 | 841.95 | 823.40 | 834.25 | 833.23 | 29,371 |
02 Jan 2024 | 824.85 | 835.10 | 809.25 | 820.50 | 819.50 | 28,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |