Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 1,880.00 | 1,889.50 | 1,862.50 | 1,887.00 | 1,887.00 | 489,000 |
02 Jul 2024 | 1,868.50 | 1,886.00 | 1,861.00 | 1,880.00 | 1,880.00 | 1,541,100 |
01 Jul 2024 | 1,855.00 | 1,880.00 | 1,845.50 | 1,868.50 | 1,868.50 | 1,502,500 |
28 Jun 2024 | 1,857.50 | 1,867.00 | 1,837.50 | 1,849.50 | 1,849.50 | 1,588,400 |
27 Jun 2024 | 1,873.00 | 1,879.00 | 1,861.50 | 1,868.00 | 1,868.00 | 1,253,300 |
27 Jun 2024 | 25 Dividend | |||||
26 Jun 2024 | 1,883.50 | 1,908.50 | 1,878.00 | 1,902.00 | 1,877.00 | 2,081,900 |
25 Jun 2024 | 1,897.00 | 1,903.50 | 1,870.00 | 1,901.50 | 1,876.51 | 1,483,500 |
24 Jun 2024 | 1,835.00 | 1,861.00 | 1,822.50 | 1,848.00 | 1,823.71 | 1,777,100 |
21 Jun 2024 | 1,822.00 | 1,837.00 | 1,808.00 | 1,811.00 | 1,787.20 | 1,883,700 |
20 Jun 2024 | 1,808.50 | 1,808.50 | 1,787.00 | 1,804.00 | 1,780.29 | 1,249,800 |
19 Jun 2024 | 1,838.00 | 1,842.00 | 1,798.50 | 1,806.50 | 1,782.76 | 1,432,000 |
18 Jun 2024 | 1,844.00 | 1,844.00 | 1,814.50 | 1,819.00 | 1,795.09 | 1,141,700 |
17 Jun 2024 | 1,840.00 | 1,842.50 | 1,801.00 | 1,816.00 | 1,792.13 | 1,153,900 |
14 Jun 2024 | 1,837.00 | 1,864.50 | 1,837.00 | 1,855.50 | 1,831.11 | 1,977,900 |
13 Jun 2024 | 1,858.50 | 1,864.00 | 1,826.50 | 1,837.00 | 1,812.85 | 1,333,900 |
12 Jun 2024 | 1,871.50 | 1,872.50 | 1,834.00 | 1,849.00 | 1,824.70 | 1,343,000 |
11 Jun 2024 | 1,859.50 | 1,865.50 | 1,830.00 | 1,831.50 | 1,807.43 | 1,256,200 |
10 Jun 2024 | 1,844.00 | 1,863.00 | 1,840.50 | 1,863.00 | 1,838.51 | 1,361,800 |
07 Jun 2024 | 1,801.00 | 1,830.50 | 1,800.00 | 1,830.50 | 1,806.44 | 1,132,000 |
06 Jun 2024 | 1,810.00 | 1,823.50 | 1,797.50 | 1,806.00 | 1,782.26 | 1,330,200 |
05 Jun 2024 | 1,819.00 | 1,821.00 | 1,796.50 | 1,810.00 | 1,786.21 | 1,703,200 |
04 Jun 2024 | 1,867.50 | 1,880.50 | 1,836.00 | 1,852.50 | 1,828.15 | 2,163,100 |
03 Jun 2024 | 1,892.00 | 1,913.50 | 1,882.00 | 1,899.00 | 1,874.04 | 1,345,300 |
31 May 2024 | 1,905.00 | 1,917.00 | 1,900.00 | 1,910.50 | 1,885.39 | 2,188,700 |
30 May 2024 | 1,881.00 | 1,890.50 | 1,866.50 | 1,884.50 | 1,859.73 | 985,800 |
29 May 2024 | 1,915.00 | 1,918.00 | 1,888.00 | 1,895.00 | 1,870.09 | 801,800 |
28 May 2024 | 1,900.00 | 1,916.50 | 1,896.00 | 1,905.50 | 1,880.45 | 1,016,200 |
27 May 2024 | 1,912.50 | 1,914.00 | 1,887.00 | 1,907.00 | 1,881.93 | 1,322,400 |
24 May 2024 | 1,920.00 | 1,932.00 | 1,909.00 | 1,912.50 | 1,887.36 | 1,273,200 |
23 May 2024 | 1,937.00 | 1,947.00 | 1,925.00 | 1,947.00 | 1,921.41 | 1,398,800 |
22 May 2024 | 1,920.50 | 1,939.50 | 1,916.00 | 1,926.00 | 1,900.68 | 1,832,300 |
21 May 2024 | 1,911.00 | 1,947.00 | 1,907.00 | 1,916.50 | 1,891.31 | 1,301,500 |
20 May 2024 | 1,911.00 | 1,953.00 | 1,906.00 | 1,933.00 | 1,907.59 | 1,692,100 |
17 May 2024 | 1,880.00 | 1,897.00 | 1,860.50 | 1,897.00 | 1,872.07 | 1,261,000 |
16 May 2024 | 1,878.50 | 1,890.00 | 1,854.50 | 1,890.00 | 1,865.16 | 2,012,900 |
15 May 2024 | 1,901.00 | 1,911.00 | 1,876.50 | 1,892.50 | 1,867.62 | 3,435,400 |
14 May 2024 | 1,711.00 | 1,888.50 | 1,689.00 | 1,865.00 | 1,840.49 | 5,870,700 |
13 May 2024 | 1,730.00 | 1,730.00 | 1,689.50 | 1,723.50 | 1,700.85 | 1,036,800 |
10 May 2024 | 1,747.50 | 1,756.50 | 1,721.50 | 1,730.50 | 1,707.75 | 1,567,900 |
09 May 2024 | 1,706.00 | 1,736.00 | 1,700.50 | 1,725.00 | 1,702.33 | 876,100 |
08 May 2024 | 1,717.00 | 1,719.50 | 1,699.50 | 1,707.00 | 1,684.56 | 862,900 |
07 May 2024 | 1,670.00 | 1,720.00 | 1,670.00 | 1,714.00 | 1,691.47 | 1,253,400 |
02 May 2024 | 1,694.50 | 1,702.00 | 1,679.50 | 1,688.50 | 1,666.31 | 1,006,000 |
01 May 2024 | 1,668.50 | 1,715.50 | 1,668.50 | 1,707.00 | 1,684.56 | 1,599,600 |
30 Apr 2024 | 1,729.50 | 1,754.50 | 1,707.00 | 1,746.00 | 1,723.05 | 1,129,000 |
26 Apr 2024 | 1,710.00 | 1,721.00 | 1,690.50 | 1,720.50 | 1,697.89 | 1,149,800 |
25 Apr 2024 | 1,704.00 | 1,733.00 | 1,703.50 | 1,713.50 | 1,690.98 | 1,540,500 |
24 Apr 2024 | 1,702.00 | 1,719.50 | 1,701.50 | 1,711.50 | 1,689.00 | 1,254,800 |
23 Apr 2024 | 1,698.00 | 1,703.00 | 1,685.00 | 1,693.50 | 1,671.24 | 674,100 |
22 Apr 2024 | 1,714.00 | 1,714.00 | 1,678.50 | 1,693.00 | 1,670.75 | 934,600 |
19 Apr 2024 | 1,704.50 | 1,722.00 | 1,681.00 | 1,690.00 | 1,667.79 | 2,107,800 |
18 Apr 2024 | 1,671.50 | 1,711.00 | 1,667.00 | 1,706.00 | 1,683.58 | 1,042,400 |
17 Apr 2024 | 1,700.00 | 1,702.50 | 1,661.50 | 1,672.00 | 1,650.02 | 1,054,600 |
16 Apr 2024 | 1,725.00 | 1,732.00 | 1,700.00 | 1,700.00 | 1,677.66 | 1,148,400 |
15 Apr 2024 | 1,715.50 | 1,737.00 | 1,703.50 | 1,736.00 | 1,713.18 | 1,226,200 |
12 Apr 2024 | 1,725.00 | 1,748.50 | 1,716.00 | 1,733.00 | 1,710.22 | 2,690,800 |
11 Apr 2024 | 1,664.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,677.66 | 1,637,900 |
10 Apr 2024 | 1,671.50 | 1,692.00 | 1,664.50 | 1,681.50 | 1,659.40 | 1,694,200 |
09 Apr 2024 | 1,648.00 | 1,672.50 | 1,642.50 | 1,671.50 | 1,649.53 | 990,200 |
08 Apr 2024 | 1,624.50 | 1,642.00 | 1,619.50 | 1,641.00 | 1,619.43 | 890,200 |
05 Apr 2024 | 1,625.00 | 1,635.50 | 1,614.50 | 1,624.00 | 1,602.65 | 1,079,000 |
04 Apr 2024 | 1,645.00 | 1,656.00 | 1,631.00 | 1,631.50 | 1,610.06 | 1,608,300 |
03 Apr 2024 | 1,623.00 | 1,639.00 | 1,613.00 | 1,627.00 | 1,605.61 | 1,348,600 |
02 Apr 2024 | 1,607.00 | 1,632.50 | 1,607.00 | 1,618.50 | 1,597.23 | 1,121,600 |
01 Apr 2024 | 1,655.50 | 1,663.00 | 1,605.50 | 1,607.00 | 1,585.88 | 1,615,100 |
29 Mar 2024 | 1,611.00 | 1,659.50 | 1,610.00 | 1,645.00 | 1,623.38 | 1,070,400 |
28 Mar 2024 | 1,607.00 | 1,629.50 | 1,599.50 | 1,615.50 | 1,594.27 | 1,671,900 |
27 Mar 2024 | 1,628.00 | 1,631.00 | 1,609.00 | 1,616.50 | 1,595.25 | 1,360,600 |
26 Mar 2024 | 1,601.00 | 1,628.00 | 1,591.50 | 1,614.00 | 1,592.79 | 1,206,000 |
25 Mar 2024 | 1,617.00 | 1,619.50 | 1,595.00 | 1,601.00 | 1,579.96 | 925,200 |
22 Mar 2024 | 1,610.00 | 1,617.00 | 1,594.00 | 1,613.50 | 1,592.29 | 1,219,100 |
21 Mar 2024 | 1,581.00 | 1,608.50 | 1,580.50 | 1,606.00 | 1,584.89 | 1,485,800 |
19 Mar 2024 | 1,555.00 | 1,579.50 | 1,552.00 | 1,579.00 | 1,558.25 | 924,800 |
18 Mar 2024 | 1,578.00 | 1,581.00 | 1,550.00 | 1,567.50 | 1,546.90 | 1,613,400 |
15 Mar 2024 | 1,535.00 | 1,577.00 | 1,532.50 | 1,563.00 | 1,542.46 | 3,105,500 |
14 Mar 2024 | 1,515.00 | 1,531.50 | 1,505.50 | 1,529.50 | 1,509.40 | 1,647,200 |
13 Mar 2024 | 1,483.00 | 1,506.00 | 1,479.00 | 1,504.50 | 1,484.72 | 1,343,200 |
12 Mar 2024 | 1,455.00 | 1,488.00 | 1,447.00 | 1,483.00 | 1,463.51 | 1,712,700 |
11 Mar 2024 | 1,505.50 | 1,510.00 | 1,460.00 | 1,468.50 | 1,449.20 | 1,237,000 |
08 Mar 2024 | 1,486.50 | 1,519.00 | 1,482.00 | 1,511.50 | 1,491.63 | 1,821,500 |
07 Mar 2024 | 1,489.00 | 1,502.00 | 1,479.00 | 1,485.50 | 1,465.97 | 1,339,600 |
06 Mar 2024 | 1,471.00 | 1,491.00 | 1,467.50 | 1,483.00 | 1,463.51 | 2,041,400 |
05 Mar 2024 | 1,481.00 | 1,486.50 | 1,468.50 | 1,474.50 | 1,455.12 | 1,682,500 |
04 Mar 2024 | 1,521.50 | 1,531.00 | 1,492.50 | 1,496.50 | 1,476.83 | 1,155,200 |
01 Mar 2024 | 1,523.00 | 1,528.50 | 1,513.50 | 1,521.00 | 1,501.01 | 1,061,900 |
29 Feb 2024 | 1,524.00 | 1,533.00 | 1,491.00 | 1,513.00 | 1,493.11 | 1,983,100 |
28 Feb 2024 | 1,536.00 | 1,543.50 | 1,512.50 | 1,524.00 | 1,503.97 | 1,502,900 |
27 Feb 2024 | 1,510.00 | 1,545.00 | 1,510.00 | 1,526.00 | 1,505.94 | 1,831,000 |
26 Feb 2024 | 1,520.50 | 1,523.50 | 1,497.50 | 1,508.50 | 1,488.67 | 1,005,500 |
22 Feb 2024 | 1,509.00 | 1,519.00 | 1,495.50 | 1,516.00 | 1,496.07 | 1,158,900 |
21 Feb 2024 | 1,508.50 | 1,514.00 | 1,492.00 | 1,503.00 | 1,483.24 | 1,049,200 |
20 Feb 2024 | 1,513.50 | 1,515.00 | 1,495.50 | 1,504.50 | 1,484.72 | 1,154,600 |
19 Feb 2024 | 1,525.50 | 1,536.50 | 1,514.50 | 1,519.50 | 1,499.53 | 939,000 |
16 Feb 2024 | 1,504.00 | 1,551.00 | 1,503.00 | 1,522.00 | 1,501.99 | 1,455,900 |
15 Feb 2024 | 1,538.00 | 1,541.50 | 1,498.00 | 1,505.50 | 1,485.71 | 1,699,800 |
14 Feb 2024 | 1,594.00 | 1,595.50 | 1,522.00 | 1,537.50 | 1,517.29 | 2,232,800 |
13 Feb 2024 | 1,600.00 | 1,604.50 | 1,577.50 | 1,593.50 | 1,572.55 | 2,345,900 |
09 Feb 2024 | 1,528.00 | 1,590.00 | 1,515.00 | 1,581.00 | 1,560.22 | 4,842,700 |
08 Feb 2024 | 1,563.00 | 1,563.00 | 1,464.00 | 1,493.00 | 1,473.38 | 5,371,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |