Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 993.10 | 997.40 | 976.70 | 977.60 | 977.60 | 7,049,700 |
19 Jun 2024 | 1,000.00 | 1,002.00 | 992.10 | 1,002.00 | 1,002.00 | 3,436,200 |
18 Jun 2024 | 1,000.00 | 1,009.00 | 995.20 | 996.10 | 996.10 | 4,423,400 |
17 Jun 2024 | 1,002.00 | 1,005.00 | 996.60 | 998.50 | 998.50 | 4,245,100 |
14 Jun 2024 | 1,000.00 | 1,013.50 | 997.40 | 1,009.00 | 1,009.00 | 4,718,500 |
13 Jun 2024 | 1,016.50 | 1,018.00 | 1,001.50 | 1,004.50 | 1,004.50 | 3,869,600 |
12 Jun 2024 | 1,018.00 | 1,024.00 | 1,013.00 | 1,022.50 | 1,022.50 | 3,133,800 |
11 Jun 2024 | 1,025.00 | 1,026.50 | 1,017.50 | 1,023.50 | 1,023.50 | 4,095,700 |
10 Jun 2024 | 1,026.00 | 1,031.50 | 1,021.00 | 1,025.00 | 1,025.00 | 2,927,700 |
07 Jun 2024 | 1,012.50 | 1,030.00 | 1,009.00 | 1,025.50 | 1,025.50 | 3,272,100 |
06 Jun 2024 | 1,014.00 | 1,020.50 | 1,005.50 | 1,016.50 | 1,016.50 | 4,586,200 |
05 Jun 2024 | 1,025.00 | 1,025.50 | 1,010.50 | 1,014.50 | 1,014.50 | 3,546,500 |
04 Jun 2024 | 1,034.50 | 1,037.50 | 1,028.50 | 1,033.50 | 1,033.50 | 4,559,800 |
03 Jun 2024 | 1,033.50 | 1,045.00 | 1,031.50 | 1,037.00 | 1,037.00 | 3,969,800 |
31 May 2024 | 1,018.00 | 1,032.50 | 1,015.00 | 1,025.00 | 1,025.00 | 10,889,600 |
30 May 2024 | 1,016.00 | 1,018.50 | 1,004.00 | 1,008.00 | 1,008.00 | 7,218,800 |
29 May 2024 | 1,050.00 | 1,052.50 | 1,026.00 | 1,028.00 | 1,028.00 | 5,678,200 |
28 May 2024 | 1,048.00 | 1,060.50 | 1,046.50 | 1,050.00 | 1,050.00 | 2,190,200 |
27 May 2024 | 1,045.00 | 1,051.00 | 1,034.50 | 1,043.00 | 1,043.00 | 2,892,000 |
24 May 2024 | 1,035.00 | 1,050.50 | 1,032.00 | 1,044.50 | 1,044.50 | 3,221,600 |
23 May 2024 | 1,041.00 | 1,056.50 | 1,036.50 | 1,052.00 | 1,052.00 | 3,122,300 |
22 May 2024 | 1,061.00 | 1,067.00 | 1,046.50 | 1,046.50 | 1,046.50 | 3,894,600 |
21 May 2024 | 1,050.00 | 1,081.50 | 1,050.00 | 1,077.00 | 1,077.00 | 5,563,600 |
20 May 2024 | 1,049.00 | 1,059.50 | 1,042.50 | 1,048.00 | 1,048.00 | 2,985,400 |
17 May 2024 | 1,021.00 | 1,039.00 | 1,017.00 | 1,038.00 | 1,038.00 | 3,846,600 |
16 May 2024 | 1,046.00 | 1,048.50 | 1,027.00 | 1,031.50 | 1,031.50 | 4,228,900 |
15 May 2024 | 1,066.50 | 1,069.00 | 1,044.00 | 1,046.50 | 1,046.50 | 3,547,200 |
14 May 2024 | 1,064.00 | 1,075.50 | 1,061.50 | 1,071.00 | 1,071.00 | 3,790,500 |
13 May 2024 | 1,058.00 | 1,066.50 | 1,048.50 | 1,063.50 | 1,063.50 | 5,991,300 |
10 May 2024 | 1,080.00 | 1,109.00 | 1,066.50 | 1,074.00 | 1,074.00 | 7,436,000 |
09 May 2024 | 1,100.00 | 1,169.00 | 1,091.50 | 1,132.50 | 1,132.50 | 12,513,200 |
08 May 2024 | 1,105.00 | 1,105.00 | 1,088.50 | 1,095.50 | 1,095.50 | 3,522,800 |
07 May 2024 | 1,104.50 | 1,111.00 | 1,093.50 | 1,105.00 | 1,105.00 | 4,235,900 |
02 May 2024 | 1,105.00 | 1,114.00 | 1,098.50 | 1,101.00 | 1,101.00 | 3,723,800 |
01 May 2024 | 1,100.00 | 1,111.00 | 1,092.50 | 1,105.50 | 1,105.50 | 4,239,400 |
30 Apr 2024 | 1,087.50 | 1,102.00 | 1,079.50 | 1,100.50 | 1,100.50 | 5,595,300 |
26 Apr 2024 | 1,055.00 | 1,073.50 | 1,051.50 | 1,068.00 | 1,068.00 | 6,179,100 |
25 Apr 2024 | 1,090.00 | 1,099.00 | 1,062.50 | 1,068.00 | 1,068.00 | 6,151,800 |
24 Apr 2024 | 1,100.00 | 1,112.00 | 1,046.00 | 1,074.00 | 1,074.00 | 9,739,500 |
23 Apr 2024 | 1,115.00 | 1,117.00 | 1,097.50 | 1,099.00 | 1,099.00 | 1,819,900 |
22 Apr 2024 | 1,111.50 | 1,113.00 | 1,100.50 | 1,108.50 | 1,108.50 | 2,244,500 |
19 Apr 2024 | 1,100.00 | 1,100.00 | 1,079.50 | 1,095.00 | 1,095.00 | 2,555,100 |
18 Apr 2024 | 1,098.50 | 1,112.50 | 1,098.50 | 1,109.50 | 1,109.50 | 1,930,700 |
17 Apr 2024 | 1,113.00 | 1,114.00 | 1,094.50 | 1,097.50 | 1,097.50 | 2,203,600 |
16 Apr 2024 | 1,108.50 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | 2,992,400 |
15 Apr 2024 | 1,103.00 | 1,118.50 | 1,096.00 | 1,117.00 | 1,117.00 | 2,338,900 |
12 Apr 2024 | 1,121.50 | 1,127.00 | 1,108.00 | 1,109.00 | 1,109.00 | 3,028,900 |
11 Apr 2024 | 1,115.50 | 1,128.50 | 1,114.00 | 1,128.00 | 1,128.00 | 2,430,600 |
10 Apr 2024 | 1,120.00 | 1,131.50 | 1,120.00 | 1,130.50 | 1,130.50 | 2,405,800 |
09 Apr 2024 | 1,110.00 | 1,123.50 | 1,105.00 | 1,122.50 | 1,122.50 | 2,861,800 |
08 Apr 2024 | 1,100.00 | 1,108.00 | 1,097.50 | 1,106.00 | 1,106.00 | 2,336,600 |
05 Apr 2024 | 1,100.00 | 1,100.00 | 1,081.50 | 1,093.50 | 1,093.50 | 2,500,500 |
04 Apr 2024 | 1,085.50 | 1,096.00 | 1,080.00 | 1,090.50 | 1,090.50 | 2,898,200 |
03 Apr 2024 | 1,073.50 | 1,087.00 | 1,063.50 | 1,077.00 | 1,077.00 | 3,921,500 |
02 Apr 2024 | 1,073.00 | 1,077.50 | 1,061.50 | 1,074.00 | 1,074.00 | 5,123,400 |
01 Apr 2024 | 1,106.50 | 1,108.50 | 1,068.50 | 1,078.50 | 1,078.50 | 5,342,200 |
29 Mar 2024 | 1,112.50 | 1,124.50 | 1,108.00 | 1,115.50 | 1,115.50 | 1,070,500 |
28 Mar 2024 | 1,114.50 | 1,119.50 | 1,104.00 | 1,107.00 | 1,107.00 | 3,718,600 |
28 Mar 2024 | 18 Dividend | |||||
27 Mar 2024 | 1,140.00 | 1,142.00 | 1,135.50 | 1,138.50 | 1,120.50 | 3,292,200 |
26 Mar 2024 | 1,125.00 | 1,134.00 | 1,120.50 | 1,131.00 | 1,113.12 | 2,607,000 |
25 Mar 2024 | 1,135.00 | 1,135.50 | 1,117.00 | 1,119.50 | 1,101.80 | 3,501,100 |
22 Mar 2024 | 1,133.00 | 1,148.00 | 1,131.50 | 1,143.00 | 1,124.93 | 4,048,400 |
21 Mar 2024 | 1,128.00 | 1,142.50 | 1,125.00 | 1,134.50 | 1,116.56 | 4,318,300 |
19 Mar 2024 | 1,113.00 | 1,127.50 | 1,111.50 | 1,119.50 | 1,101.80 | 3,501,000 |
18 Mar 2024 | 1,115.00 | 1,129.50 | 1,111.50 | 1,119.00 | 1,101.31 | 4,803,500 |
15 Mar 2024 | 1,103.00 | 1,116.00 | 1,096.00 | 1,111.00 | 1,093.43 | 6,389,800 |
14 Mar 2024 | 1,078.00 | 1,112.00 | 1,075.00 | 1,111.00 | 1,093.43 | 6,794,200 |
13 Mar 2024 | 1,058.00 | 1,078.00 | 1,058.00 | 1,072.50 | 1,055.54 | 4,315,900 |
12 Mar 2024 | 1,050.00 | 1,063.00 | 1,040.50 | 1,063.00 | 1,046.19 | 4,374,800 |
11 Mar 2024 | 1,069.00 | 1,069.00 | 1,051.50 | 1,060.00 | 1,043.24 | 3,680,700 |
08 Mar 2024 | 1,063.50 | 1,079.50 | 1,061.00 | 1,076.00 | 1,058.99 | 4,208,700 |
07 Mar 2024 | 1,071.00 | 1,078.00 | 1,064.00 | 1,068.50 | 1,051.61 | 2,664,700 |
06 Mar 2024 | 1,057.50 | 1,071.00 | 1,056.50 | 1,068.50 | 1,051.61 | 3,385,200 |
05 Mar 2024 | 1,074.50 | 1,076.00 | 1,050.50 | 1,057.50 | 1,040.78 | 4,521,800 |
04 Mar 2024 | 1,073.00 | 1,086.50 | 1,068.00 | 1,081.00 | 1,063.91 | 6,000,800 |
01 Mar 2024 | 1,049.00 | 1,079.00 | 1,043.50 | 1,074.00 | 1,057.02 | 6,208,200 |
29 Feb 2024 | 1,041.00 | 1,046.00 | 1,031.50 | 1,041.50 | 1,025.03 | 4,974,900 |
28 Feb 2024 | 1,042.00 | 1,049.00 | 1,039.00 | 1,046.50 | 1,029.95 | 3,079,800 |
27 Feb 2024 | 1,046.00 | 1,049.50 | 1,038.00 | 1,045.00 | 1,028.48 | 2,917,500 |
26 Feb 2024 | 1,060.00 | 1,065.00 | 1,046.00 | 1,049.00 | 1,032.42 | 3,022,200 |
22 Feb 2024 | 1,059.00 | 1,059.00 | 1,044.50 | 1,048.00 | 1,031.43 | 4,669,900 |
21 Feb 2024 | 1,056.00 | 1,057.50 | 1,037.00 | 1,047.50 | 1,030.94 | 3,118,300 |
20 Feb 2024 | 1,055.50 | 1,058.00 | 1,046.00 | 1,052.00 | 1,035.37 | 2,515,500 |
19 Feb 2024 | 1,034.50 | 1,053.00 | 1,033.00 | 1,049.50 | 1,032.91 | 2,858,100 |
16 Feb 2024 | 1,018.50 | 1,033.00 | 1,015.00 | 1,029.00 | 1,012.73 | 4,220,000 |
15 Feb 2024 | 1,023.00 | 1,024.00 | 1,002.50 | 1,010.00 | 994.03 | 4,413,700 |
14 Feb 2024 | 1,045.50 | 1,048.00 | 1,016.50 | 1,020.50 | 1,004.37 | 4,856,100 |
13 Feb 2024 | 1,039.50 | 1,054.50 | 1,030.50 | 1,052.50 | 1,035.86 | 5,539,500 |
09 Feb 2024 | 1,032.50 | 1,043.50 | 1,021.50 | 1,028.50 | 1,012.24 | 4,296,400 |
08 Feb 2024 | 1,050.00 | 1,051.50 | 1,025.50 | 1,032.00 | 1,015.68 | 8,683,100 |
07 Feb 2024 | 1,109.50 | 1,120.50 | 1,035.50 | 1,038.50 | 1,022.08 | 12,795,300 |
06 Feb 2024 | 1,115.50 | 1,117.50 | 1,110.00 | 1,111.50 | 1,093.93 | 3,358,800 |
05 Feb 2024 | 1,112.00 | 1,122.50 | 1,107.50 | 1,120.00 | 1,102.29 | 3,206,500 |
02 Feb 2024 | 1,112.50 | 1,119.00 | 1,104.50 | 1,109.50 | 1,091.96 | 3,465,400 |
01 Feb 2024 | 1,118.00 | 1,118.50 | 1,102.00 | 1,107.50 | 1,089.99 | 3,463,700 |
31 Jan 2024 | 1,100.00 | 1,123.00 | 1,097.50 | 1,122.50 | 1,104.75 | 3,828,600 |
30 Jan 2024 | 1,116.50 | 1,117.00 | 1,104.00 | 1,104.00 | 1,086.55 | 2,321,500 |
29 Jan 2024 | 1,109.00 | 1,116.50 | 1,105.50 | 1,116.00 | 1,098.36 | 2,981,100 |
26 Jan 2024 | 1,105.00 | 1,106.50 | 1,093.00 | 1,101.50 | 1,084.08 | 3,137,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |