Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 1,542.50 | 1,555.50 | 1,537.50 | 1,552.00 | 1,552.00 | 285,400 |
02 Jul 2024 | 1,554.00 | 1,561.00 | 1,533.00 | 1,536.50 | 1,536.50 | 836,000 |
01 Jul 2024 | 1,556.50 | 1,573.00 | 1,539.00 | 1,554.00 | 1,554.00 | 808,200 |
28 Jun 2024 | 1,545.00 | 1,556.00 | 1,536.50 | 1,542.50 | 1,542.50 | 1,082,800 |
27 Jun 2024 | 1,540.00 | 1,555.50 | 1,529.00 | 1,536.50 | 1,536.50 | 2,715,400 |
26 Jun 2024 | 1,598.50 | 1,610.50 | 1,569.00 | 1,608.50 | 1,608.50 | 920,600 |
25 Jun 2024 | 1,596.00 | 1,597.50 | 1,577.50 | 1,588.50 | 1,588.50 | 965,400 |
24 Jun 2024 | 1,580.00 | 1,614.00 | 1,577.00 | 1,591.50 | 1,591.50 | 1,095,600 |
21 Jun 2024 | 1,570.00 | 1,589.50 | 1,554.50 | 1,558.00 | 1,558.00 | 879,400 |
20 Jun 2024 | 1,564.50 | 1,574.50 | 1,548.50 | 1,562.50 | 1,562.50 | 736,400 |
19 Jun 2024 | 1,571.50 | 1,582.50 | 1,563.00 | 1,567.50 | 1,567.50 | 481,000 |
18 Jun 2024 | 1,579.50 | 1,593.50 | 1,556.50 | 1,565.00 | 1,565.00 | 897,400 |
17 Jun 2024 | 1,546.00 | 1,549.00 | 1,526.50 | 1,539.50 | 1,539.50 | 915,000 |
14 Jun 2024 | 1,484.50 | 1,517.00 | 1,476.50 | 1,515.50 | 1,515.50 | 934,700 |
13 Jun 2024 | 1,535.00 | 1,535.00 | 1,492.50 | 1,498.50 | 1,498.50 | 773,200 |
12 Jun 2024 | 1,558.00 | 1,560.50 | 1,532.00 | 1,540.50 | 1,540.50 | 601,900 |
11 Jun 2024 | 1,585.00 | 1,590.50 | 1,566.00 | 1,567.00 | 1,567.00 | 437,500 |
10 Jun 2024 | 1,565.00 | 1,593.00 | 1,554.50 | 1,585.50 | 1,585.50 | 539,400 |
07 Jun 2024 | 1,552.00 | 1,571.50 | 1,540.00 | 1,566.00 | 1,566.00 | 544,200 |
06 Jun 2024 | 1,571.00 | 1,575.50 | 1,552.00 | 1,557.00 | 1,557.00 | 959,500 |
05 Jun 2024 | 1,576.50 | 1,583.00 | 1,539.00 | 1,548.00 | 1,548.00 | 1,160,700 |
04 Jun 2024 | 1,590.50 | 1,611.00 | 1,590.00 | 1,600.00 | 1,600.00 | 622,900 |
03 Jun 2024 | 1,600.00 | 1,615.00 | 1,594.00 | 1,596.00 | 1,596.00 | 632,900 |
31 May 2024 | 1,568.50 | 1,595.00 | 1,559.50 | 1,587.50 | 1,587.50 | 895,700 |
30 May 2024 | 1,547.00 | 1,555.00 | 1,522.00 | 1,550.00 | 1,550.00 | 494,900 |
29 May 2024 | 1,570.00 | 1,583.00 | 1,555.00 | 1,557.50 | 1,557.50 | 666,700 |
28 May 2024 | 1,561.00 | 1,571.50 | 1,557.00 | 1,565.00 | 1,565.00 | 490,000 |
27 May 2024 | 1,565.50 | 1,585.00 | 1,555.50 | 1,561.50 | 1,561.50 | 496,300 |
24 May 2024 | 1,564.50 | 1,573.00 | 1,547.50 | 1,565.50 | 1,565.50 | 532,100 |
23 May 2024 | 1,597.00 | 1,605.00 | 1,577.50 | 1,583.50 | 1,583.50 | 555,700 |
22 May 2024 | 1,622.50 | 1,622.50 | 1,592.00 | 1,597.00 | 1,597.00 | 617,800 |
21 May 2024 | 1,620.00 | 1,629.00 | 1,610.50 | 1,614.00 | 1,614.00 | 444,900 |
20 May 2024 | 1,626.50 | 1,639.50 | 1,609.00 | 1,617.00 | 1,617.00 | 665,700 |
17 May 2024 | 1,588.50 | 1,627.50 | 1,586.50 | 1,626.50 | 1,626.50 | 1,037,400 |
16 May 2024 | 1,604.00 | 1,617.50 | 1,565.00 | 1,588.50 | 1,588.50 | 659,400 |
15 May 2024 | 1,639.00 | 1,640.00 | 1,583.50 | 1,604.00 | 1,604.00 | 1,217,900 |
14 May 2024 | 1,590.00 | 1,629.50 | 1,583.00 | 1,628.00 | 1,628.00 | 1,278,100 |
13 May 2024 | 1,589.50 | 1,596.50 | 1,534.00 | 1,576.00 | 1,576.00 | 997,900 |
10 May 2024 | 1,566.00 | 1,616.00 | 1,538.50 | 1,589.00 | 1,589.00 | 3,044,100 |
09 May 2024 | 1,468.50 | 1,595.00 | 1,465.00 | 1,558.50 | 1,558.50 | 4,540,300 |
08 May 2024 | 1,482.50 | 1,491.00 | 1,458.50 | 1,468.50 | 1,468.50 | 1,171,500 |
07 May 2024 | 1,469.00 | 1,471.00 | 1,456.00 | 1,464.00 | 1,464.00 | 535,100 |
02 May 2024 | 1,460.00 | 1,465.50 | 1,447.00 | 1,460.00 | 1,460.00 | 413,700 |
01 May 2024 | 1,459.50 | 1,471.00 | 1,452.00 | 1,469.50 | 1,469.50 | 405,900 |
30 Apr 2024 | 1,450.00 | 1,475.50 | 1,445.50 | 1,471.00 | 1,471.00 | 823,500 |
26 Apr 2024 | 1,419.00 | 1,448.50 | 1,410.50 | 1,447.50 | 1,447.50 | 585,800 |
25 Apr 2024 | 1,448.00 | 1,459.50 | 1,424.00 | 1,424.00 | 1,424.00 | 623,300 |
24 Apr 2024 | 1,430.00 | 1,454.00 | 1,430.00 | 1,454.00 | 1,454.00 | 779,800 |
23 Apr 2024 | 1,422.50 | 1,442.00 | 1,421.00 | 1,428.00 | 1,428.00 | 590,300 |
22 Apr 2024 | 1,409.50 | 1,424.50 | 1,398.00 | 1,424.50 | 1,424.50 | 641,900 |
19 Apr 2024 | 1,407.50 | 1,419.50 | 1,377.00 | 1,390.00 | 1,390.00 | 622,200 |
18 Apr 2024 | 1,418.50 | 1,427.50 | 1,407.50 | 1,421.00 | 1,421.00 | 470,800 |
17 Apr 2024 | 1,430.50 | 1,440.00 | 1,398.00 | 1,409.00 | 1,409.00 | 937,800 |
16 Apr 2024 | 1,452.00 | 1,461.00 | 1,436.00 | 1,438.50 | 1,438.50 | 878,600 |
15 Apr 2024 | 1,449.00 | 1,471.50 | 1,443.00 | 1,466.00 | 1,466.00 | 507,300 |
12 Apr 2024 | 1,475.00 | 1,481.00 | 1,460.50 | 1,470.00 | 1,470.00 | 745,500 |
11 Apr 2024 | 1,454.00 | 1,489.00 | 1,451.50 | 1,477.50 | 1,477.50 | 1,074,700 |
10 Apr 2024 | 1,455.50 | 1,473.00 | 1,454.50 | 1,466.50 | 1,466.50 | 475,600 |
09 Apr 2024 | 1,434.50 | 1,462.00 | 1,434.00 | 1,455.50 | 1,455.50 | 494,300 |
08 Apr 2024 | 1,425.00 | 1,446.50 | 1,419.00 | 1,431.50 | 1,431.50 | 492,400 |
05 Apr 2024 | 1,408.00 | 1,423.00 | 1,395.00 | 1,421.00 | 1,421.00 | 636,100 |
04 Apr 2024 | 1,434.00 | 1,450.50 | 1,420.00 | 1,423.00 | 1,423.00 | 966,300 |
03 Apr 2024 | 1,415.50 | 1,439.50 | 1,403.00 | 1,422.00 | 1,422.00 | 975,600 |
02 Apr 2024 | 1,430.00 | 1,434.00 | 1,404.00 | 1,415.00 | 1,415.00 | 1,436,700 |
01 Apr 2024 | 1,514.00 | 1,517.50 | 1,418.00 | 1,431.00 | 1,431.00 | 1,412,600 |
29 Mar 2024 | 1,492.00 | 1,517.50 | 1,481.00 | 1,511.50 | 1,511.50 | 319,300 |
28 Mar 2024 | 1,485.00 | 1,528.00 | 1,474.00 | 1,489.50 | 1,489.50 | 1,453,100 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 1,520.00 | 1,536.00 | 1,505.00 | 1,519.50 | 1,494.50 | 1,236,200 |
26 Mar 2024 | 1,510.00 | 1,520.00 | 1,494.00 | 1,507.00 | 1,482.21 | 951,300 |
25 Mar 2024 | 1,515.00 | 1,515.00 | 1,494.00 | 1,494.00 | 1,469.42 | 647,400 |
22 Mar 2024 | 1,515.00 | 1,529.50 | 1,508.00 | 1,517.00 | 1,492.04 | 963,400 |
21 Mar 2024 | 1,514.00 | 1,527.00 | 1,505.00 | 1,515.00 | 1,490.07 | 941,500 |
19 Mar 2024 | 1,474.00 | 1,513.00 | 1,468.00 | 1,501.50 | 1,476.80 | 1,128,100 |
18 Mar 2024 | 1,477.00 | 1,484.00 | 1,464.00 | 1,467.50 | 1,443.36 | 954,600 |
15 Mar 2024 | 1,470.00 | 1,480.00 | 1,452.00 | 1,461.50 | 1,437.45 | 1,849,900 |
14 Mar 2024 | 1,436.50 | 1,479.50 | 1,433.00 | 1,473.50 | 1,449.26 | 1,531,100 |
13 Mar 2024 | 1,434.00 | 1,443.00 | 1,416.00 | 1,429.00 | 1,405.49 | 1,078,700 |
12 Mar 2024 | 1,430.00 | 1,431.00 | 1,397.50 | 1,430.00 | 1,406.47 | 1,010,800 |
11 Mar 2024 | 1,443.50 | 1,452.00 | 1,414.00 | 1,433.00 | 1,409.42 | 1,228,300 |
08 Mar 2024 | 1,450.50 | 1,483.50 | 1,450.00 | 1,468.00 | 1,443.85 | 1,118,100 |
07 Mar 2024 | 1,492.00 | 1,506.50 | 1,459.50 | 1,468.00 | 1,443.85 | 713,600 |
06 Mar 2024 | 1,477.00 | 1,514.00 | 1,475.00 | 1,491.00 | 1,466.47 | 952,300 |
05 Mar 2024 | 1,478.50 | 1,499.00 | 1,472.50 | 1,493.00 | 1,468.44 | 524,400 |
04 Mar 2024 | 1,517.50 | 1,528.00 | 1,478.50 | 1,484.00 | 1,459.58 | 903,200 |
01 Mar 2024 | 1,458.00 | 1,499.00 | 1,452.00 | 1,494.50 | 1,469.91 | 1,357,900 |
29 Feb 2024 | 1,442.50 | 1,442.50 | 1,411.50 | 1,415.00 | 1,391.72 | 949,800 |
28 Feb 2024 | 1,452.00 | 1,457.50 | 1,442.00 | 1,443.00 | 1,419.26 | 690,700 |
27 Feb 2024 | 1,458.00 | 1,467.00 | 1,447.50 | 1,450.00 | 1,426.14 | 737,100 |
26 Feb 2024 | 1,472.00 | 1,488.50 | 1,462.50 | 1,465.00 | 1,440.90 | 821,500 |
22 Feb 2024 | 1,459.50 | 1,471.00 | 1,434.50 | 1,438.00 | 1,414.34 | 992,500 |
21 Feb 2024 | 1,440.50 | 1,461.00 | 1,429.50 | 1,452.00 | 1,428.11 | 915,100 |
20 Feb 2024 | 1,440.00 | 1,454.00 | 1,439.00 | 1,444.50 | 1,420.73 | 514,600 |
19 Feb 2024 | 1,439.00 | 1,446.00 | 1,427.50 | 1,438.00 | 1,414.34 | 532,900 |
16 Feb 2024 | 1,423.50 | 1,452.50 | 1,423.50 | 1,446.50 | 1,422.70 | 861,000 |
15 Feb 2024 | 1,417.00 | 1,431.00 | 1,406.50 | 1,414.00 | 1,390.74 | 945,700 |
14 Feb 2024 | 1,410.00 | 1,427.50 | 1,401.00 | 1,403.00 | 1,379.92 | 949,800 |
13 Feb 2024 | 1,415.00 | 1,436.50 | 1,415.00 | 1,430.00 | 1,406.47 | 837,500 |
09 Feb 2024 | 1,420.00 | 1,431.00 | 1,406.50 | 1,409.50 | 1,386.31 | 1,064,800 |
08 Feb 2024 | 1,447.00 | 1,464.50 | 1,428.50 | 1,437.00 | 1,413.36 | 1,960,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |