Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | - |
26 Jun 2024 | 1,005.25 | 1,005.25 | 1,005.25 | 1,005.25 | 1,005.25 | - |
25 Jun 2024 | 995.63 | 995.63 | 995.63 | 995.63 | 995.63 | - |
24 Jun 2024 | 995.95 | 995.95 | 995.95 | 995.95 | 995.95 | - |
21 Jun 2024 | 1,006.27 | 1,006.27 | 1,006.27 | 1,006.27 | 1,006.27 | - |
20 Jun 2024 | 1,005.71 | 1,005.71 | 1,005.71 | 1,005.71 | 1,005.71 | - |
19 Jun 2024 | 1,004.75 | 1,004.75 | 1,004.75 | 1,004.75 | 1,004.75 | - |
18 Jun 2024 | 1,001.02 | 1,001.02 | 1,001.02 | 1,001.02 | 1,001.02 | - |
17 Jun 2024 | 997.87 | 997.87 | 997.87 | 997.87 | 997.87 | - |
14 Jun 2024 | 997.56 | 997.56 | 997.56 | 997.56 | 997.56 | - |
13 Jun 2024 | 989.88 | 989.88 | 989.88 | 989.88 | 989.88 | - |
12 Jun 2024 | 979.69 | 979.69 | 979.69 | 979.69 | 979.69 | - |
11 Jun 2024 | 980.75 | 980.75 | 980.75 | 980.75 | 980.75 | - |
10 Jun 2024 | 984.22 | 984.22 | 984.22 | 984.22 | 984.22 | - |
07 Jun 2024 | 978.41 | 978.41 | 978.41 | 978.41 | 978.41 | - |
06 Jun 2024 | 979.27 | 979.27 | 979.27 | 979.27 | 979.27 | - |
05 Jun 2024 | 967.72 | 967.72 | 967.72 | 967.72 | 967.72 | - |
04 Jun 2024 | 974.13 | 974.13 | 974.13 | 974.13 | 974.13 | - |
03 Jun 2024 | 990.20 | 990.20 | 990.20 | 990.20 | 990.20 | - |
31 May 2024 | 971.31 | 971.31 | 971.31 | 971.31 | 971.31 | - |
30 May 2024 | 977.11 | 977.11 | 977.11 | 977.11 | 977.11 | - |
29 May 2024 | 991.80 | 991.80 | 991.80 | 991.80 | 991.80 | - |
28 May 2024 | 1,000.80 | 1,000.80 | 1,000.80 | 1,000.80 | 1,000.80 | - |
24 May 2024 | 993.23 | 993.23 | 993.23 | 993.23 | 993.23 | - |
23 May 2024 | 998.19 | 998.19 | 998.19 | 998.19 | 998.19 | - |
22 May 2024 | 1,001.42 | 1,001.42 | 1,001.42 | 1,001.42 | 1,001.42 | - |
21 May 2024 | 1,002.06 | 1,002.06 | 1,002.06 | 1,002.06 | 1,002.06 | - |
20 May 2024 | 1,012.58 | 1,012.58 | 1,012.58 | 1,012.58 | 1,012.58 | - |
17 May 2024 | 1,013.51 | 1,013.51 | 1,013.51 | 1,013.51 | 1,013.51 | - |
16 May 2024 | 1,009.68 | 1,009.68 | 1,009.68 | 1,009.68 | 1,009.68 | - |
15 May 2024 | 994.92 | 994.92 | 994.92 | 994.92 | 994.92 | - |
14 May 2024 | 994.98 | 994.98 | 994.98 | 994.98 | 994.98 | - |
13 May 2024 | 993.92 | 993.92 | 993.92 | 993.92 | 993.92 | - |
10 May 2024 | 988.63 | 988.63 | 988.63 | 988.63 | 988.63 | - |
09 May 2024 | 988.34 | 988.34 | 988.34 | 988.34 | 988.34 | - |
08 May 2024 | 985.65 | 985.65 | 985.65 | 985.65 | 985.65 | - |
07 May 2024 | 991.18 | 991.18 | 991.18 | 991.18 | 991.18 | - |
03 May 2024 | 983.72 | 983.72 | 983.72 | 983.72 | 983.72 | - |
02 May 2024 | 977.99 | 977.99 | 977.99 | 977.99 | 977.99 | - |
01 May 2024 | 968.18 | 968.18 | 968.18 | 968.18 | 968.18 | - |
01 May 2024 | 0.063322 Dividend | |||||
30 Apr 2024 | 976.57 | 976.57 | 976.57 | 976.57 | 976.51 | - |
29 Apr 2024 | 975.57 | 975.57 | 975.57 | 975.57 | 975.51 | - |
26 Apr 2024 | 969.74 | 969.74 | 969.74 | 969.74 | 969.68 | - |
25 Apr 2024 | 957.33 | 957.33 | 957.33 | 957.33 | 957.27 | - |
24 Apr 2024 | 966.82 | 966.82 | 966.82 | 966.82 | 966.76 | - |
23 Apr 2024 | 951.47 | 951.47 | 951.47 | 951.47 | 951.41 | - |
22 Apr 2024 | 940.10 | 940.10 | 940.10 | 940.10 | 940.04 | - |
19 Apr 2024 | 930.69 | 930.69 | 930.69 | 930.69 | 930.63 | - |
18 Apr 2024 | 942.21 | 942.21 | 942.21 | 942.21 | 942.15 | - |
17 Apr 2024 | 935.03 | 935.03 | 935.03 | 935.03 | 934.97 | - |
16 Apr 2024 | 935.48 | 935.48 | 935.48 | 935.48 | 935.42 | - |
15 Apr 2024 | 950.19 | 950.19 | 950.19 | 950.19 | 950.13 | - |
12 Apr 2024 | 966.52 | 966.52 | 966.52 | 966.52 | 966.46 | - |
11 Apr 2024 | 971.52 | 971.52 | 971.52 | 971.52 | 971.46 | - |
10 Apr 2024 | 960.81 | 960.81 | 960.81 | 960.81 | 960.75 | - |
09 Apr 2024 | 953.41 | 953.41 | 953.41 | 953.41 | 953.35 | - |
08 Apr 2024 | 955.80 | 955.80 | 955.80 | 955.80 | 955.74 | - |
05 Apr 2024 | 954.58 | 954.58 | 954.58 | 954.58 | 954.52 | - |
04 Apr 2024 | 956.87 | 956.87 | 956.87 | 956.87 | 956.81 | - |
03 Apr 2024 | 957.76 | 957.76 | 957.76 | 957.76 | 957.70 | - |
02 Apr 2024 | 967.76 | 967.76 | 967.76 | 967.76 | 967.70 | - |
28 Mar 2024 | 951.21 | 951.21 | 951.21 | 951.21 | 951.15 | - |
27 Mar 2024 | 946.86 | 946.86 | 946.86 | 946.86 | 946.80 | - |
26 Mar 2024 | 944.22 | 944.22 | 944.22 | 944.22 | 944.16 | - |
25 Mar 2024 | 939.20 | 939.20 | 939.20 | 939.20 | 939.14 | - |
22 Mar 2024 | 947.27 | 947.27 | 947.27 | 947.27 | 947.21 | - |
21 Mar 2024 | 942.82 | 942.82 | 942.82 | 942.82 | 942.76 | - |
20 Mar 2024 | 930.07 | 930.07 | 930.07 | 930.07 | 930.01 | - |
19 Mar 2024 | 928.58 | 928.58 | 928.58 | 928.58 | 928.52 | - |
18 Mar 2024 | 930.54 | 930.54 | 930.54 | 930.54 | 930.48 | - |
15 Mar 2024 | 928.60 | 928.60 | 928.60 | 928.60 | 928.54 | - |
14 Mar 2024 | 937.61 | 937.61 | 937.61 | 937.61 | 937.55 | - |
13 Mar 2024 | 939.36 | 939.36 | 939.36 | 939.36 | 939.30 | - |
12 Mar 2024 | 944.30 | 944.30 | 944.30 | 944.30 | 944.24 | - |
11 Mar 2024 | 934.63 | 934.63 | 934.63 | 934.63 | 934.57 | - |
08 Mar 2024 | 933.98 | 933.98 | 933.98 | 933.98 | 933.92 | - |
07 Mar 2024 | 931.06 | 931.06 | 931.06 | 931.06 | 931.00 | - |
06 Mar 2024 | 929.46 | 929.46 | 929.46 | 929.46 | 929.40 | - |
05 Mar 2024 | 933.10 | 933.10 | 933.10 | 933.10 | 933.04 | - |
04 Mar 2024 | 937.70 | 937.70 | 937.70 | 937.70 | 937.64 | - |
01 Mar 2024 | 931.77 | 931.77 | 931.77 | 931.77 | 931.71 | - |
29 Feb 2024 | 931.86 | 931.86 | 931.86 | 931.86 | 931.80 | - |
28 Feb 2024 | 932.31 | 932.31 | 932.31 | 932.31 | 932.25 | - |
27 Feb 2024 | 936.33 | 936.33 | 936.33 | 936.33 | 936.27 | - |
26 Feb 2024 | 936.28 | 936.28 | 936.28 | 936.28 | 936.22 | - |
23 Feb 2024 | 943.21 | 943.21 | 943.21 | 943.21 | 943.15 | - |
22 Feb 2024 | 941.65 | 941.65 | 941.65 | 941.65 | 941.59 | - |
21 Feb 2024 | 941.25 | 941.25 | 941.25 | 941.25 | 941.19 | - |
20 Feb 2024 | 938.96 | 938.96 | 938.96 | 938.96 | 938.90 | - |
19 Feb 2024 | 936.58 | 936.58 | 936.58 | 936.58 | 936.52 | - |
16 Feb 2024 | 942.15 | 942.15 | 942.15 | 942.15 | 942.09 | - |
15 Feb 2024 | 938.53 | 938.53 | 938.53 | 938.53 | 938.47 | - |
14 Feb 2024 | 935.10 | 935.10 | 935.10 | 935.10 | 935.04 | - |
13 Feb 2024 | 929.49 | 929.49 | 929.49 | 929.49 | 929.43 | - |
12 Feb 2024 | 933.92 | 933.92 | 933.92 | 933.92 | 933.86 | - |
09 Feb 2024 | 935.14 | 935.14 | 935.14 | 935.14 | 935.08 | - |
08 Feb 2024 | 933.09 | 933.09 | 933.09 | 933.09 | 933.03 | - |
07 Feb 2024 | 931.91 | 931.91 | 931.91 | 931.91 | 931.85 | - |
06 Feb 2024 | 927.79 | 927.79 | 927.79 | 927.79 | 927.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |