Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 1,980.45 | 1,980.45 | 1,980.45 | 1,980.45 | 1,980.45 | - |
04 Jul 2024 | 1,975.46 | 1,975.46 | 1,975.46 | 1,975.46 | 1,975.46 | - |
03 Jul 2024 | 1,955.75 | 1,955.75 | 1,955.75 | 1,955.75 | 1,955.75 | - |
02 Jul 2024 | 1,945.57 | 1,945.57 | 1,945.57 | 1,945.57 | 1,945.57 | - |
01 Jul 2024 | 1,955.16 | 1,955.16 | 1,955.16 | 1,955.16 | 1,955.16 | - |
01 Jul 2024 | 0.517374 Dividend | |||||
28 Jun 2024 | 1,958.09 | 1,958.09 | 1,958.09 | 1,958.09 | 1,957.57 | - |
27 Jun 2024 | 1,947.19 | 1,947.19 | 1,947.19 | 1,947.19 | 1,946.68 | - |
26 Jun 2024 | 1,953.59 | 1,953.59 | 1,953.59 | 1,953.59 | 1,953.07 | - |
25 Jun 2024 | 1,961.90 | 1,961.90 | 1,961.90 | 1,961.90 | 1,961.38 | - |
24 Jun 2024 | 1,965.11 | 1,965.11 | 1,965.11 | 1,965.11 | 1,964.59 | - |
21 Jun 2024 | 1,951.52 | 1,951.52 | 1,951.52 | 1,951.52 | 1,951.00 | - |
20 Jun 2024 | 1,946.77 | 1,946.77 | 1,946.77 | 1,946.77 | 1,946.26 | - |
19 Jun 2024 | 1,942.94 | 1,942.94 | 1,942.94 | 1,942.94 | 1,942.43 | - |
18 Jun 2024 | 1,932.02 | 1,932.02 | 1,932.02 | 1,932.02 | 1,931.51 | - |
17 Jun 2024 | 1,919.55 | 1,919.55 | 1,919.55 | 1,919.55 | 1,919.04 | - |
14 Jun 2024 | 1,911.87 | 1,911.87 | 1,911.87 | 1,911.87 | 1,911.36 | - |
13 Jun 2024 | 1,925.69 | 1,925.69 | 1,925.69 | 1,925.69 | 1,925.18 | - |
12 Jun 2024 | 1,918.18 | 1,918.18 | 1,918.18 | 1,918.18 | 1,917.67 | - |
11 Jun 2024 | 1,919.81 | 1,919.81 | 1,919.81 | 1,919.81 | 1,919.30 | - |
10 Jun 2024 | 1,933.34 | 1,933.34 | 1,933.34 | 1,933.34 | 1,932.83 | - |
07 Jun 2024 | 1,940.48 | 1,940.48 | 1,940.48 | 1,940.48 | 1,939.97 | - |
06 Jun 2024 | 1,950.60 | 1,950.60 | 1,950.60 | 1,950.60 | 1,950.08 | - |
05 Jun 2024 | 1,948.75 | 1,948.75 | 1,948.75 | 1,948.75 | 1,948.24 | - |
04 Jun 2024 | 1,940.45 | 1,940.45 | 1,940.45 | 1,940.45 | 1,939.94 | - |
03 Jun 2024 | 1,978.96 | 1,978.96 | 1,978.96 | 1,978.96 | 1,978.44 | - |
31 May 2024 | 1,973.66 | 1,973.66 | 1,973.66 | 1,973.66 | 1,973.14 | - |
30 May 2024 | 1,940.01 | 1,940.01 | 1,940.01 | 1,940.01 | 1,939.50 | - |
29 May 2024 | 1,944.01 | 1,944.01 | 1,944.01 | 1,944.01 | 1,943.50 | - |
28 May 2024 | 1,957.03 | 1,957.03 | 1,957.03 | 1,957.03 | 1,956.51 | - |
24 May 2024 | 1,952.74 | 1,952.74 | 1,952.74 | 1,952.74 | 1,952.22 | - |
23 May 2024 | 1,969.83 | 1,969.83 | 1,969.83 | 1,969.83 | 1,969.31 | - |
22 May 2024 | 1,980.66 | 1,980.66 | 1,980.66 | 1,980.66 | 1,980.14 | - |
21 May 2024 | 1,976.52 | 1,976.52 | 1,976.52 | 1,976.52 | 1,976.00 | - |
20 May 2024 | 1,993.39 | 1,993.39 | 1,993.39 | 1,993.39 | 1,992.86 | - |
17 May 2024 | 1,982.53 | 1,982.53 | 1,982.53 | 1,982.53 | 1,982.01 | - |
16 May 2024 | 1,984.80 | 1,984.80 | 1,984.80 | 1,984.80 | 1,984.28 | - |
15 May 2024 | 1,980.99 | 1,980.99 | 1,980.99 | 1,980.99 | 1,980.47 | - |
14 May 2024 | 1,968.16 | 1,968.16 | 1,968.16 | 1,968.16 | 1,967.64 | - |
13 May 2024 | 1,965.04 | 1,965.04 | 1,965.04 | 1,965.04 | 1,964.52 | - |
10 May 2024 | 1,972.51 | 1,972.51 | 1,972.51 | 1,972.51 | 1,971.99 | - |
09 May 2024 | 1,952.26 | 1,952.26 | 1,952.26 | 1,952.26 | 1,951.74 | - |
08 May 2024 | 1,940.38 | 1,940.38 | 1,940.38 | 1,940.38 | 1,939.87 | - |
07 May 2024 | 1,936.37 | 1,936.37 | 1,936.37 | 1,936.37 | 1,935.86 | - |
03 May 2024 | 1,916.50 | 1,916.50 | 1,916.50 | 1,916.50 | 1,915.99 | - |
02 May 2024 | 1,903.37 | 1,903.37 | 1,903.37 | 1,903.37 | 1,902.87 | - |
01 May 2024 | 1,896.67 | 1,896.67 | 1,896.67 | 1,896.67 | 1,896.17 | - |
30 Apr 2024 | 1,907.58 | 1,907.58 | 1,907.58 | 1,907.58 | 1,907.08 | - |
29 Apr 2024 | 1,895.46 | 1,895.46 | 1,895.46 | 1,895.46 | 1,894.96 | - |
26 Apr 2024 | 1,883.14 | 1,883.14 | 1,883.14 | 1,883.14 | 1,882.64 | - |
25 Apr 2024 | 1,873.60 | 1,873.60 | 1,873.60 | 1,873.60 | 1,873.10 | - |
24 Apr 2024 | 1,873.97 | 1,873.97 | 1,873.97 | 1,873.97 | 1,873.47 | - |
23 Apr 2024 | 1,873.73 | 1,873.73 | 1,873.73 | 1,873.73 | 1,873.23 | - |
22 Apr 2024 | 1,861.57 | 1,861.57 | 1,861.57 | 1,861.57 | 1,861.08 | - |
19 Apr 2024 | 1,826.12 | 1,826.12 | 1,826.12 | 1,826.12 | 1,825.64 | - |
18 Apr 2024 | 1,832.59 | 1,832.59 | 1,832.59 | 1,832.59 | 1,832.11 | - |
17 Apr 2024 | 1,829.28 | 1,829.28 | 1,829.28 | 1,829.28 | 1,828.80 | - |
16 Apr 2024 | 1,827.70 | 1,827.70 | 1,827.70 | 1,827.70 | 1,827.22 | - |
15 Apr 2024 | 1,855.23 | 1,855.23 | 1,855.23 | 1,855.23 | 1,854.74 | - |
12 Apr 2024 | 1,868.58 | 1,868.58 | 1,868.58 | 1,868.58 | 1,868.09 | - |
11 Apr 2024 | 1,852.04 | 1,852.04 | 1,852.04 | 1,852.04 | 1,851.55 | - |
10 Apr 2024 | 1,860.16 | 1,860.16 | 1,860.16 | 1,860.16 | 1,859.67 | - |
09 Apr 2024 | 1,854.28 | 1,854.28 | 1,854.28 | 1,854.28 | 1,853.79 | - |
08 Apr 2024 | 1,841.78 | 1,841.78 | 1,841.78 | 1,841.78 | 1,841.29 | - |
05 Apr 2024 | 1,833.02 | 1,833.02 | 1,833.02 | 1,833.02 | 1,832.54 | - |
04 Apr 2024 | 1,850.14 | 1,850.14 | 1,850.14 | 1,850.14 | 1,849.65 | - |
03 Apr 2024 | 1,833.83 | 1,833.83 | 1,833.83 | 1,833.83 | 1,833.35 | - |
02 Apr 2024 | 1,844.36 | 1,844.36 | 1,844.36 | 1,844.36 | 1,843.87 | - |
02 Apr 2024 | 0.2989 Dividend | |||||
28 Mar 2024 | 1,832.58 | 1,832.58 | 1,832.58 | 1,832.58 | 1,831.80 | - |
27 Mar 2024 | 1,816.69 | 1,816.69 | 1,816.69 | 1,816.69 | 1,815.91 | - |
26 Mar 2024 | 1,814.48 | 1,814.48 | 1,814.48 | 1,814.48 | 1,813.70 | - |
25 Mar 2024 | 1,804.55 | 1,804.55 | 1,804.55 | 1,804.55 | 1,803.78 | - |
22 Mar 2024 | 1,815.63 | 1,815.63 | 1,815.63 | 1,815.63 | 1,814.85 | - |
21 Mar 2024 | 1,796.82 | 1,796.82 | 1,796.82 | 1,796.82 | 1,796.05 | - |
20 Mar 2024 | 1,770.93 | 1,770.93 | 1,770.93 | 1,770.93 | 1,770.17 | - |
19 Mar 2024 | 1,768.92 | 1,768.92 | 1,768.92 | 1,768.92 | 1,768.16 | - |
18 Mar 2024 | 1,773.28 | 1,773.28 | 1,773.28 | 1,773.28 | 1,772.52 | - |
15 Mar 2024 | 1,776.72 | 1,776.72 | 1,776.72 | 1,776.72 | 1,775.96 | - |
14 Mar 2024 | 1,778.21 | 1,778.21 | 1,778.21 | 1,778.21 | 1,777.45 | - |
13 Mar 2024 | 1,771.03 | 1,771.03 | 1,771.03 | 1,771.03 | 1,770.27 | - |
12 Mar 2024 | 1,794.90 | 1,794.90 | 1,794.90 | 1,794.90 | 1,794.13 | - |
11 Mar 2024 | 1,771.57 | 1,771.57 | 1,771.57 | 1,771.57 | 1,770.81 | - |
08 Mar 2024 | 1,778.07 | 1,778.07 | 1,778.07 | 1,778.07 | 1,777.31 | - |
07 Mar 2024 | 1,776.68 | 1,776.68 | 1,776.68 | 1,776.68 | 1,775.92 | - |
06 Mar 2024 | 1,754.37 | 1,754.37 | 1,754.37 | 1,754.37 | 1,753.62 | - |
05 Mar 2024 | 1,740.08 | 1,740.08 | 1,740.08 | 1,740.08 | 1,739.34 | - |
04 Mar 2024 | 1,746.12 | 1,746.12 | 1,746.12 | 1,746.12 | 1,745.37 | - |
01 Mar 2024 | 1,769.80 | 1,769.80 | 1,769.80 | 1,769.80 | 1,769.04 | - |
29 Feb 2024 | 1,759.56 | 1,759.56 | 1,759.56 | 1,759.56 | 1,758.81 | - |
28 Feb 2024 | 1,730.86 | 1,730.86 | 1,730.86 | 1,730.86 | 1,730.12 | - |
27 Feb 2024 | 1,736.20 | 1,736.20 | 1,736.20 | 1,736.20 | 1,735.46 | - |
26 Feb 2024 | 1,738.52 | 1,738.52 | 1,738.52 | 1,738.52 | 1,737.78 | - |
23 Feb 2024 | 1,739.86 | 1,739.86 | 1,739.86 | 1,739.86 | 1,739.12 | - |
22 Feb 2024 | 1,745.90 | 1,745.90 | 1,745.90 | 1,745.90 | 1,745.15 | - |
21 Feb 2024 | 1,736.07 | 1,736.07 | 1,736.07 | 1,736.07 | 1,735.33 | - |
20 Feb 2024 | 1,756.06 | 1,756.06 | 1,756.06 | 1,756.06 | 1,755.31 | - |
19 Feb 2024 | 1,755.57 | 1,755.57 | 1,755.57 | 1,755.57 | 1,754.82 | - |
16 Feb 2024 | 1,752.37 | 1,752.37 | 1,752.37 | 1,752.37 | 1,751.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |