Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 1,891.50 | 1,895.50 | 1,843.50 | 1,860.00 | 1,860.00 | 1,628,000 |
28 Jun 2024 | 1,905.00 | 1,913.00 | 1,869.00 | 1,891.00 | 1,891.00 | 1,679,300 |
27 Jun 2024 | 1,851.50 | 1,879.00 | 1,842.00 | 1,865.00 | 1,865.00 | 869,500 |
27 Jun 2024 | 9 Dividend | |||||
26 Jun 2024 | 1,880.00 | 1,891.00 | 1,859.00 | 1,879.50 | 1,870.50 | 1,810,200 |
25 Jun 2024 | 1,791.00 | 1,869.50 | 1,783.00 | 1,866.50 | 1,857.56 | 1,463,700 |
24 Jun 2024 | 1,788.00 | 1,825.00 | 1,778.00 | 1,794.50 | 1,785.91 | 1,352,700 |
21 Jun 2024 | 1,794.50 | 1,822.00 | 1,781.50 | 1,787.50 | 1,778.94 | 1,565,700 |
20 Jun 2024 | 1,770.50 | 1,793.00 | 1,762.00 | 1,788.00 | 1,779.44 | 1,129,300 |
19 Jun 2024 | 1,804.50 | 1,820.00 | 1,763.00 | 1,778.50 | 1,769.98 | 1,412,400 |
18 Jun 2024 | 1,866.50 | 1,871.00 | 1,803.50 | 1,825.50 | 1,816.76 | 2,242,700 |
17 Jun 2024 | 1,871.50 | 1,892.00 | 1,836.50 | 1,859.00 | 1,850.10 | 2,899,400 |
14 Jun 2024 | 1,791.50 | 1,886.50 | 1,788.00 | 1,866.50 | 1,857.56 | 4,641,000 |
13 Jun 2024 | 1,739.00 | 1,804.50 | 1,731.00 | 1,778.00 | 1,769.49 | 3,959,700 |
12 Jun 2024 | 1,690.00 | 1,741.00 | 1,683.50 | 1,700.00 | 1,691.86 | 1,946,300 |
11 Jun 2024 | 1,656.50 | 1,681.00 | 1,621.00 | 1,680.50 | 1,672.45 | 1,720,200 |
10 Jun 2024 | 1,658.00 | 1,668.00 | 1,627.00 | 1,641.50 | 1,633.64 | 1,396,000 |
07 Jun 2024 | 1,641.00 | 1,687.00 | 1,637.00 | 1,663.00 | 1,655.04 | 1,647,300 |
06 Jun 2024 | 1,652.50 | 1,657.50 | 1,614.50 | 1,640.50 | 1,632.64 | 1,356,700 |
05 Jun 2024 | 1,622.50 | 1,651.50 | 1,620.50 | 1,643.00 | 1,635.13 | 1,566,300 |
04 Jun 2024 | 1,630.00 | 1,633.50 | 1,606.50 | 1,621.00 | 1,613.24 | 1,267,100 |
03 Jun 2024 | 1,660.00 | 1,703.00 | 1,630.50 | 1,636.00 | 1,628.17 | 2,559,100 |
31 May 2024 | 1,631.50 | 1,662.50 | 1,626.00 | 1,658.00 | 1,650.06 | 3,978,500 |
30 May 2024 | 1,553.50 | 1,625.50 | 1,542.00 | 1,616.00 | 1,608.26 | 2,556,600 |
29 May 2024 | 1,593.50 | 1,601.50 | 1,567.50 | 1,570.00 | 1,562.48 | 1,699,300 |
28 May 2024 | 1,590.50 | 1,607.00 | 1,576.00 | 1,600.00 | 1,592.34 | 1,644,100 |
27 May 2024 | 1,606.00 | 1,618.00 | 1,597.00 | 1,602.50 | 1,594.83 | 780,900 |
24 May 2024 | 1,568.00 | 1,611.00 | 1,540.50 | 1,602.00 | 1,594.33 | 2,868,900 |
23 May 2024 | 1,620.00 | 1,623.50 | 1,596.00 | 1,604.00 | 1,596.32 | 1,711,500 |
22 May 2024 | 1,691.00 | 1,693.00 | 1,618.00 | 1,618.00 | 1,610.25 | 1,362,200 |
21 May 2024 | 1,697.00 | 1,710.50 | 1,656.00 | 1,672.50 | 1,664.49 | 2,212,900 |
20 May 2024 | 1,680.50 | 1,693.00 | 1,635.00 | 1,668.50 | 1,660.51 | 2,084,300 |
17 May 2024 | 1,673.00 | 1,697.50 | 1,634.00 | 1,640.50 | 1,632.64 | 3,005,100 |
16 May 2024 | 1,683.50 | 1,696.00 | 1,610.50 | 1,654.50 | 1,646.58 | 4,732,000 |
15 May 2024 | 1,753.50 | 1,754.50 | 1,703.00 | 1,707.00 | 1,698.83 | 2,171,100 |
14 May 2024 | 1,705.00 | 1,758.50 | 1,684.50 | 1,752.00 | 1,743.61 | 3,532,200 |
13 May 2024 | 1,689.00 | 1,697.00 | 1,615.50 | 1,690.00 | 1,681.91 | 6,211,900 |
10 May 2024 | 1,772.50 | 1,808.50 | 1,772.50 | 1,805.00 | 1,796.36 | 1,639,300 |
09 May 2024 | 1,801.50 | 1,805.00 | 1,765.00 | 1,784.00 | 1,775.46 | 1,609,600 |
08 May 2024 | 1,831.00 | 1,843.50 | 1,796.00 | 1,802.00 | 1,793.37 | 2,058,600 |
07 May 2024 | 1,853.50 | 1,873.00 | 1,832.00 | 1,832.50 | 1,823.73 | 2,845,400 |
02 May 2024 | 1,822.50 | 1,842.50 | 1,793.00 | 1,832.50 | 1,823.73 | 2,320,300 |
01 May 2024 | 1,798.50 | 1,862.00 | 1,790.00 | 1,832.50 | 1,823.73 | 3,043,200 |
30 Apr 2024 | 1,812.00 | 1,911.00 | 1,785.50 | 1,911.00 | 1,901.85 | 4,318,400 |
26 Apr 2024 | 1,739.50 | 1,826.00 | 1,705.00 | 1,782.50 | 1,773.96 | 5,615,300 |
25 Apr 2024 | 1,955.50 | 1,977.00 | 1,932.50 | 1,932.50 | 1,923.25 | 2,230,900 |
24 Apr 2024 | 1,899.50 | 1,936.00 | 1,890.00 | 1,931.00 | 1,921.75 | 2,015,800 |
23 Apr 2024 | 1,901.50 | 1,927.00 | 1,843.50 | 1,881.50 | 1,872.49 | 2,290,900 |
22 Apr 2024 | 1,900.00 | 1,934.50 | 1,893.00 | 1,915.00 | 1,905.83 | 1,439,800 |
19 Apr 2024 | 1,908.00 | 1,927.50 | 1,821.00 | 1,875.50 | 1,866.52 | 2,927,800 |
18 Apr 2024 | 1,940.00 | 1,963.00 | 1,917.50 | 1,927.50 | 1,918.27 | 2,768,700 |
17 Apr 2024 | 2,021.00 | 2,033.00 | 1,980.00 | 1,980.00 | 1,970.52 | 2,780,900 |
16 Apr 2024 | 1,999.50 | 2,018.00 | 1,982.50 | 2,011.00 | 2,001.37 | 2,892,100 |
15 Apr 2024 | 1,995.50 | 2,007.00 | 1,927.00 | 1,963.50 | 1,954.10 | 2,259,400 |
12 Apr 2024 | 1,979.00 | 2,052.00 | 1,976.00 | 2,017.00 | 2,007.34 | 3,672,500 |
11 Apr 2024 | 1,921.00 | 2,013.50 | 1,894.50 | 2,008.00 | 1,998.38 | 7,930,600 |
10 Apr 2024 | 1,808.50 | 1,833.00 | 1,795.00 | 1,801.00 | 1,792.38 | 2,882,100 |
09 Apr 2024 | 1,772.50 | 1,785.00 | 1,763.50 | 1,770.00 | 1,761.52 | 2,359,500 |
08 Apr 2024 | 1,735.50 | 1,772.00 | 1,729.50 | 1,758.00 | 1,749.58 | 1,659,300 |
05 Apr 2024 | 1,723.00 | 1,764.50 | 1,703.00 | 1,747.50 | 1,739.13 | 2,551,800 |
04 Apr 2024 | 1,700.00 | 1,761.50 | 1,690.00 | 1,759.00 | 1,750.58 | 1,858,700 |
03 Apr 2024 | 1,725.50 | 1,746.50 | 1,699.50 | 1,740.00 | 1,731.67 | 2,046,100 |
02 Apr 2024 | 1,761.50 | 1,766.50 | 1,722.00 | 1,739.50 | 1,731.17 | 2,638,200 |
01 Apr 2024 | 1,817.00 | 1,821.00 | 1,792.00 | 1,794.50 | 1,785.91 | 1,882,300 |
29 Mar 2024 | 1,820.50 | 1,835.00 | 1,804.00 | 1,805.00 | 1,796.36 | 974,800 |
28 Mar 2024 | 1,788.00 | 1,832.00 | 1,778.50 | 1,815.00 | 1,806.31 | 2,606,000 |
27 Mar 2024 | 1,800.00 | 1,822.00 | 1,786.00 | 1,792.50 | 1,783.92 | 2,458,900 |
26 Mar 2024 | 1,780.00 | 1,823.00 | 1,776.50 | 1,800.00 | 1,791.38 | 2,487,400 |
25 Mar 2024 | 1,800.00 | 1,809.00 | 1,753.50 | 1,753.50 | 1,745.10 | 2,295,600 |
22 Mar 2024 | 1,823.00 | 1,831.50 | 1,768.00 | 1,792.50 | 1,783.92 | 2,984,600 |
21 Mar 2024 | 1,780.50 | 1,823.00 | 1,759.50 | 1,823.00 | 1,814.27 | 4,376,900 |
19 Mar 2024 | 1,714.00 | 1,749.50 | 1,702.50 | 1,746.00 | 1,737.64 | 4,148,400 |
18 Mar 2024 | 1,610.00 | 1,698.00 | 1,609.00 | 1,697.50 | 1,689.37 | 4,660,700 |
15 Mar 2024 | 1,591.00 | 1,608.00 | 1,573.50 | 1,603.50 | 1,595.82 | 2,895,500 |
14 Mar 2024 | 1,572.00 | 1,604.50 | 1,544.00 | 1,591.00 | 1,583.38 | 3,010,100 |
13 Mar 2024 | 1,563.00 | 1,582.00 | 1,546.50 | 1,563.50 | 1,556.01 | 3,947,900 |
12 Mar 2024 | 1,495.00 | 1,565.50 | 1,441.00 | 1,563.00 | 1,555.52 | 4,396,100 |
11 Mar 2024 | 1,450.00 | 1,490.50 | 1,445.00 | 1,485.50 | 1,478.39 | 2,276,600 |
08 Mar 2024 | 1,434.50 | 1,466.00 | 1,422.00 | 1,456.50 | 1,449.53 | 1,680,600 |
07 Mar 2024 | 1,440.00 | 1,451.50 | 1,424.00 | 1,447.50 | 1,440.57 | 1,558,900 |
06 Mar 2024 | 1,414.00 | 1,478.50 | 1,410.00 | 1,442.50 | 1,435.59 | 2,822,200 |
05 Mar 2024 | 1,448.00 | 1,453.00 | 1,405.00 | 1,414.00 | 1,407.23 | 2,701,800 |
04 Mar 2024 | 1,450.00 | 1,486.50 | 1,446.50 | 1,452.50 | 1,445.54 | 2,768,400 |
01 Mar 2024 | 1,431.50 | 1,439.50 | 1,419.00 | 1,426.00 | 1,419.17 | 1,371,100 |
29 Feb 2024 | 1,440.50 | 1,447.00 | 1,416.50 | 1,432.50 | 1,425.64 | 2,834,500 |
28 Feb 2024 | 1,483.50 | 1,496.50 | 1,443.50 | 1,447.50 | 1,440.57 | 3,977,900 |
27 Feb 2024 | 1,534.00 | 1,542.00 | 1,510.50 | 1,523.50 | 1,516.20 | 1,483,900 |
26 Feb 2024 | 1,507.50 | 1,548.00 | 1,491.00 | 1,525.00 | 1,517.70 | 3,906,900 |
22 Feb 2024 | 1,525.00 | 1,529.50 | 1,493.50 | 1,493.50 | 1,486.35 | 2,560,900 |
21 Feb 2024 | 1,520.00 | 1,535.50 | 1,494.00 | 1,529.50 | 1,522.18 | 3,079,100 |
20 Feb 2024 | 1,573.00 | 1,573.00 | 1,514.50 | 1,540.00 | 1,532.63 | 2,764,000 |
19 Feb 2024 | 1,554.00 | 1,581.00 | 1,539.00 | 1,564.00 | 1,556.51 | 4,620,600 |
16 Feb 2024 | 1,497.50 | 1,543.00 | 1,482.50 | 1,542.00 | 1,534.62 | 3,357,800 |
15 Feb 2024 | 1,439.00 | 1,483.00 | 1,434.00 | 1,483.00 | 1,475.90 | 3,438,900 |
14 Feb 2024 | 1,399.00 | 1,422.50 | 1,389.00 | 1,414.50 | 1,407.73 | 3,099,900 |
13 Feb 2024 | 1,373.00 | 1,399.00 | 1,355.00 | 1,377.50 | 1,370.90 | 3,108,900 |
09 Feb 2024 | 1,394.00 | 1,408.50 | 1,370.00 | 1,373.00 | 1,366.43 | 2,341,900 |
08 Feb 2024 | 1,381.50 | 1,402.00 | 1,371.50 | 1,387.50 | 1,380.86 | 1,992,500 |
07 Feb 2024 | 1,386.50 | 1,398.50 | 1,368.00 | 1,381.50 | 1,374.88 | 2,647,000 |
06 Feb 2024 | 1,417.50 | 1,422.50 | 1,353.00 | 1,360.00 | 1,353.49 | 5,795,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |