Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,604.50 | 1,607.50 | 1,591.50 | 1,602.50 | 1,602.50 | 1,124,500 |
27 Jun 2024 | 1,597.00 | 1,601.50 | 1,585.00 | 1,595.00 | 1,595.00 | 1,087,900 |
27 Jun 2024 | 29 Dividend | |||||
26 Jun 2024 | 1,628.00 | 1,639.50 | 1,615.50 | 1,626.50 | 1,597.50 | 1,631,900 |
25 Jun 2024 | 1,630.00 | 1,636.50 | 1,616.50 | 1,630.50 | 1,601.43 | 1,061,300 |
24 Jun 2024 | 1,609.50 | 1,617.50 | 1,601.50 | 1,613.00 | 1,584.24 | 991,400 |
21 Jun 2024 | 1,618.50 | 1,623.50 | 1,598.00 | 1,604.50 | 1,575.89 | 1,262,800 |
20 Jun 2024 | 1,610.00 | 1,622.00 | 1,608.00 | 1,619.00 | 1,590.13 | 607,700 |
19 Jun 2024 | 1,625.50 | 1,631.50 | 1,601.00 | 1,614.50 | 1,585.71 | 814,100 |
18 Jun 2024 | 1,630.00 | 1,630.00 | 1,615.50 | 1,621.50 | 1,592.59 | 733,100 |
17 Jun 2024 | 1,660.00 | 1,660.50 | 1,614.00 | 1,618.50 | 1,589.64 | 906,000 |
14 Jun 2024 | 1,629.50 | 1,670.00 | 1,625.00 | 1,662.00 | 1,632.37 | 1,012,100 |
13 Jun 2024 | 1,695.00 | 1,697.50 | 1,645.00 | 1,646.50 | 1,617.14 | 973,300 |
12 Jun 2024 | 1,702.50 | 1,704.50 | 1,692.00 | 1,696.50 | 1,666.25 | 723,300 |
11 Jun 2024 | 1,721.50 | 1,743.00 | 1,711.00 | 1,713.00 | 1,682.46 | 884,300 |
10 Jun 2024 | 1,695.00 | 1,720.00 | 1,695.00 | 1,716.00 | 1,685.40 | 695,700 |
07 Jun 2024 | 1,707.00 | 1,714.50 | 1,699.00 | 1,700.00 | 1,669.69 | 564,200 |
06 Jun 2024 | 1,729.00 | 1,732.00 | 1,704.50 | 1,707.00 | 1,676.56 | 662,500 |
05 Jun 2024 | 1,747.00 | 1,763.00 | 1,728.00 | 1,731.00 | 1,700.14 | 774,200 |
04 Jun 2024 | 1,751.00 | 1,766.50 | 1,746.50 | 1,759.00 | 1,727.64 | 530,700 |
03 Jun 2024 | 1,772.00 | 1,796.00 | 1,766.50 | 1,766.50 | 1,735.00 | 857,300 |
31 May 2024 | 1,748.00 | 1,771.00 | 1,732.50 | 1,771.00 | 1,739.42 | 1,022,200 |
30 May 2024 | 1,709.50 | 1,735.00 | 1,689.00 | 1,733.00 | 1,702.10 | 1,143,200 |
29 May 2024 | 1,758.00 | 1,758.00 | 1,726.00 | 1,726.00 | 1,695.23 | 717,000 |
28 May 2024 | 1,772.50 | 1,776.00 | 1,758.00 | 1,766.00 | 1,734.51 | 614,100 |
27 May 2024 | 1,772.50 | 1,781.50 | 1,756.00 | 1,780.00 | 1,748.26 | 615,400 |
24 May 2024 | 1,750.00 | 1,778.00 | 1,748.00 | 1,761.00 | 1,729.60 | 498,400 |
23 May 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,765.00 | 1,733.53 | 900,600 |
22 May 2024 | 1,815.00 | 1,822.00 | 1,774.00 | 1,777.00 | 1,745.32 | 938,400 |
21 May 2024 | 1,828.00 | 1,843.00 | 1,820.00 | 1,824.00 | 1,791.48 | 644,800 |
20 May 2024 | 1,818.00 | 1,853.50 | 1,808.50 | 1,840.00 | 1,807.19 | 725,600 |
17 May 2024 | 1,830.00 | 1,848.00 | 1,823.50 | 1,837.00 | 1,804.25 | 462,600 |
16 May 2024 | 1,887.50 | 1,891.00 | 1,829.00 | 1,838.50 | 1,805.72 | 1,025,900 |
15 May 2024 | 1,851.00 | 1,916.50 | 1,848.00 | 1,858.50 | 1,825.36 | 1,355,300 |
14 May 2024 | 1,967.00 | 1,967.00 | 1,831.00 | 1,844.50 | 1,811.61 | 2,625,600 |
13 May 2024 | 1,909.00 | 1,909.00 | 1,862.50 | 1,896.50 | 1,862.69 | 943,200 |
10 May 2024 | 1,900.00 | 1,910.00 | 1,881.00 | 1,900.00 | 1,866.12 | 527,300 |
09 May 2024 | 1,908.00 | 1,909.00 | 1,882.50 | 1,885.50 | 1,851.88 | 621,000 |
08 May 2024 | 1,872.50 | 1,893.00 | 1,859.00 | 1,880.00 | 1,846.48 | 694,800 |
07 May 2024 | 1,890.00 | 1,893.50 | 1,866.00 | 1,868.50 | 1,835.19 | 735,400 |
02 May 2024 | 1,885.50 | 1,891.00 | 1,876.50 | 1,887.50 | 1,853.85 | 456,000 |
01 May 2024 | 1,904.00 | 1,912.00 | 1,890.50 | 1,893.00 | 1,859.25 | 614,100 |
30 Apr 2024 | 1,876.50 | 1,937.00 | 1,870.00 | 1,913.50 | 1,879.38 | 785,000 |
26 Apr 2024 | 1,826.50 | 1,866.50 | 1,815.00 | 1,850.50 | 1,817.51 | 789,400 |
25 Apr 2024 | 1,880.00 | 1,893.50 | 1,838.50 | 1,842.00 | 1,809.16 | 836,400 |
24 Apr 2024 | 1,873.00 | 1,903.50 | 1,861.50 | 1,901.50 | 1,867.60 | 710,200 |
23 Apr 2024 | 1,912.00 | 1,922.00 | 1,867.00 | 1,875.50 | 1,842.06 | 1,081,100 |
22 Apr 2024 | 1,880.00 | 1,906.00 | 1,873.50 | 1,903.50 | 1,869.56 | 1,070,400 |
19 Apr 2024 | 1,859.50 | 1,872.00 | 1,832.50 | 1,859.00 | 1,825.85 | 860,900 |
18 Apr 2024 | 1,836.00 | 1,880.50 | 1,836.00 | 1,867.50 | 1,834.20 | 696,600 |
17 Apr 2024 | 1,880.00 | 1,884.50 | 1,834.50 | 1,846.00 | 1,813.09 | 698,900 |
16 Apr 2024 | 1,923.50 | 1,930.00 | 1,877.50 | 1,884.50 | 1,850.90 | 717,100 |
15 Apr 2024 | 1,905.50 | 1,942.50 | 1,897.50 | 1,934.00 | 1,899.52 | 527,800 |
12 Apr 2024 | 1,932.00 | 1,942.00 | 1,917.50 | 1,932.00 | 1,897.55 | 668,000 |
11 Apr 2024 | 1,891.50 | 1,919.00 | 1,884.50 | 1,907.50 | 1,873.49 | 775,400 |
10 Apr 2024 | 1,895.00 | 1,920.00 | 1,891.00 | 1,906.00 | 1,872.02 | 786,200 |
09 Apr 2024 | 1,881.50 | 1,898.50 | 1,866.50 | 1,881.00 | 1,847.46 | 725,800 |
08 Apr 2024 | 1,859.00 | 1,892.00 | 1,848.50 | 1,874.00 | 1,840.59 | 942,900 |
05 Apr 2024 | 1,848.50 | 1,862.00 | 1,830.00 | 1,854.00 | 1,820.94 | 853,800 |
04 Apr 2024 | 1,838.00 | 1,887.00 | 1,820.00 | 1,878.00 | 1,844.52 | 1,522,100 |
03 Apr 2024 | 1,766.00 | 1,803.00 | 1,755.00 | 1,786.00 | 1,754.16 | 998,500 |
02 Apr 2024 | 1,820.00 | 1,820.00 | 1,764.50 | 1,770.50 | 1,738.93 | 800,600 |
01 Apr 2024 | 1,885.00 | 1,887.00 | 1,808.00 | 1,819.50 | 1,787.06 | 645,300 |
29 Mar 2024 | 1,869.00 | 1,884.00 | 1,854.50 | 1,879.50 | 1,845.99 | 298,200 |
28 Mar 2024 | 1,859.50 | 1,871.00 | 1,850.50 | 1,858.00 | 1,824.87 | 753,500 |
27 Mar 2024 | 1,842.00 | 1,876.00 | 1,834.50 | 1,867.00 | 1,833.71 | 808,500 |
26 Mar 2024 | 1,844.00 | 1,844.00 | 1,824.00 | 1,836.50 | 1,803.76 | 505,700 |
25 Mar 2024 | 1,850.00 | 1,850.00 | 1,822.00 | 1,828.50 | 1,795.90 | 849,700 |
22 Mar 2024 | 1,820.00 | 1,848.00 | 1,815.00 | 1,847.50 | 1,814.56 | 963,200 |
21 Mar 2024 | 1,809.00 | 1,825.00 | 1,794.50 | 1,812.00 | 1,779.69 | 1,028,000 |
19 Mar 2024 | 1,768.00 | 1,809.50 | 1,763.00 | 1,801.50 | 1,769.38 | 715,000 |
18 Mar 2024 | 1,751.00 | 1,772.50 | 1,746.00 | 1,761.50 | 1,730.09 | 804,300 |
15 Mar 2024 | 1,719.00 | 1,741.50 | 1,716.50 | 1,740.00 | 1,708.98 | 1,535,900 |
14 Mar 2024 | 1,696.50 | 1,714.00 | 1,692.00 | 1,712.00 | 1,681.48 | 450,900 |
13 Mar 2024 | 1,720.00 | 1,726.50 | 1,685.50 | 1,693.50 | 1,663.31 | 620,900 |
12 Mar 2024 | 1,700.50 | 1,710.00 | 1,680.00 | 1,710.00 | 1,679.51 | 758,900 |
11 Mar 2024 | 1,725.00 | 1,732.50 | 1,692.50 | 1,711.00 | 1,680.49 | 1,061,800 |
08 Mar 2024 | 1,741.00 | 1,779.00 | 1,726.00 | 1,761.00 | 1,729.60 | 1,043,100 |
07 Mar 2024 | 1,800.00 | 1,810.00 | 1,764.50 | 1,781.00 | 1,749.25 | 891,300 |
06 Mar 2024 | 1,775.00 | 1,788.50 | 1,760.00 | 1,782.00 | 1,750.23 | 856,400 |
05 Mar 2024 | 1,722.50 | 1,763.50 | 1,717.00 | 1,749.50 | 1,718.31 | 845,000 |
04 Mar 2024 | 1,732.00 | 1,745.00 | 1,718.00 | 1,721.50 | 1,690.81 | 758,400 |
01 Mar 2024 | 1,727.00 | 1,740.50 | 1,716.00 | 1,730.50 | 1,699.65 | 802,000 |
29 Feb 2024 | 1,755.00 | 1,758.00 | 1,709.00 | 1,744.00 | 1,712.91 | 1,206,800 |
28 Feb 2024 | 1,788.00 | 1,789.00 | 1,734.00 | 1,756.00 | 1,724.69 | 1,057,600 |
27 Feb 2024 | 1,806.50 | 1,818.00 | 1,780.00 | 1,788.00 | 1,756.12 | 990,300 |
26 Feb 2024 | 1,827.00 | 1,846.50 | 1,798.50 | 1,806.50 | 1,774.29 | 874,400 |
22 Feb 2024 | 1,808.00 | 1,833.50 | 1,805.00 | 1,825.00 | 1,792.46 | 1,115,900 |
21 Feb 2024 | 1,764.50 | 1,813.00 | 1,764.50 | 1,808.00 | 1,775.76 | 1,201,600 |
20 Feb 2024 | 1,755.50 | 1,783.00 | 1,745.00 | 1,762.00 | 1,730.58 | 697,500 |
19 Feb 2024 | 1,760.00 | 1,768.00 | 1,727.00 | 1,754.00 | 1,722.73 | 1,073,900 |
16 Feb 2024 | 1,742.00 | 1,794.00 | 1,742.00 | 1,759.50 | 1,728.13 | 2,182,800 |
15 Feb 2024 | 1,715.50 | 1,731.00 | 1,689.00 | 1,722.50 | 1,691.79 | 1,985,900 |
14 Feb 2024 | 1,767.00 | 1,850.00 | 1,663.50 | 1,665.50 | 1,635.80 | 4,966,300 |
13 Feb 2024 | 1,745.00 | 1,771.50 | 1,726.00 | 1,771.50 | 1,739.91 | 1,037,300 |
09 Feb 2024 | 1,721.50 | 1,738.00 | 1,713.00 | 1,732.50 | 1,701.61 | 657,700 |
08 Feb 2024 | 1,744.50 | 1,744.50 | 1,713.50 | 1,735.50 | 1,704.56 | 617,700 |
07 Feb 2024 | 1,718.50 | 1,748.00 | 1,716.00 | 1,740.00 | 1,708.98 | 725,900 |
06 Feb 2024 | 1,713.00 | 1,727.00 | 1,700.50 | 1,719.00 | 1,688.35 | 718,800 |
05 Feb 2024 | 1,726.00 | 1,726.50 | 1,707.50 | 1,723.00 | 1,692.28 | 823,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |