Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1,594.95 | 1,610.00 | 1,571.10 | 1,602.80 | 1,602.80 | 67,752 |
24 Jun 2024 | 1,565.65 | 1,589.00 | 1,560.00 | 1,587.20 | 1,587.20 | 43,489 |
21 Jun 2024 | 1,580.05 | 1,610.00 | 1,570.00 | 1,579.00 | 1,579.00 | 190,099 |
21 Jun 2024 | 1 Dividend | |||||
20 Jun 2024 | 1,598.95 | 1,598.95 | 1,573.55 | 1,586.25 | 1,585.25 | 23,055 |
20 Jun 2024 | 1 Dividend | |||||
18 Jun 2024 | 1,592.45 | 1,604.00 | 1,585.00 | 1,598.80 | 1,596.79 | 70,996 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 1,590.15 | 1,595.00 | 1,575.00 | 1,592.40 | 1,590.40 | 60,634 |
13 Jun 2024 | 1,585.25 | 1,595.65 | 1,581.10 | 1,590.15 | 1,588.15 | 46,538 |
12 Jun 2024 | 1,572.95 | 1,593.35 | 1,564.00 | 1,579.40 | 1,577.42 | 71,554 |
11 Jun 2024 | 1,570.15 | 1,577.25 | 1,558.00 | 1,568.25 | 1,566.28 | 30,862 |
10 Jun 2024 | 1,594.70 | 1,594.70 | 1,560.00 | 1,565.05 | 1,563.09 | 133,799 |
07 Jun 2024 | 1,535.05 | 1,579.50 | 1,531.00 | 1,564.70 | 1,562.74 | 147,922 |
06 Jun 2024 | 1,538.25 | 1,540.50 | 1,511.50 | 1,526.45 | 1,524.53 | 104,814 |
05 Jun 2024 | 1,481.05 | 1,527.50 | 1,477.30 | 1,518.20 | 1,516.29 | 75,776 |
04 Jun 2024 | 1,570.00 | 1,570.00 | 1,419.00 | 1,478.65 | 1,476.79 | 204,551 |
03 Jun 2024 | 1,559.30 | 1,583.20 | 1,556.30 | 1,575.85 | 1,573.87 | 25,572 |
31 May 2024 | 1,534.25 | 1,552.20 | 1,518.40 | 1,528.45 | 1,526.53 | 116,737 |
30 May 2024 | 1,569.80 | 1,574.25 | 1,517.45 | 1,524.15 | 1,522.24 | 34,002 |
29 May 2024 | 1,599.65 | 1,600.60 | 1,565.65 | 1,569.80 | 1,567.83 | 129,514 |
28 May 2024 | 1,600.00 | 1,605.40 | 1,590.00 | 1,600.00 | 1,597.99 | 80,487 |
24 May 2024 | 1,609.35 | 1,619.80 | 1,597.10 | 1,601.25 | 1,599.24 | 47,153 |
23 May 2024 | 1,587.00 | 1,613.25 | 1,582.20 | 1,608.55 | 1,606.53 | 67,176 |
22 May 2024 | 1,584.75 | 1,589.75 | 1,574.75 | 1,584.20 | 1,582.21 | 16,874 |
21 May 2024 | 1,584.05 | 1,594.15 | 1,572.55 | 1,582.45 | 1,580.46 | 16,138 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,599.75 | 1,599.75 | 1,579.60 | 1,584.50 | 1,582.51 | 42,138 |
16 May 2024 | 1,579.95 | 1,600.00 | 1,561.00 | 1,596.10 | 1,594.10 | 42,665 |
15 May 2024 | 1,581.00 | 1,589.40 | 1,566.70 | 1,569.05 | 1,567.08 | 16,661 |
14 May 2024 | 1,576.65 | 1,588.00 | 1,570.00 | 1,575.85 | 1,573.87 | 28,295 |
13 May 2024 | 1,573.25 | 1,587.05 | 1,556.45 | 1,580.85 | 1,578.87 | 39,987 |
10 May 2024 | 1,562.90 | 1,584.00 | 1,557.55 | 1,573.25 | 1,571.27 | 28,072 |
09 May 2024 | 1,605.00 | 1,613.40 | 1,560.35 | 1,563.10 | 1,561.14 | 32,618 |
08 May 2024 | 1,604.90 | 1,620.00 | 1,599.05 | 1,602.70 | 1,600.69 | 17,164 |
07 May 2024 | 1,621.65 | 1,624.55 | 1,593.15 | 1,614.45 | 1,612.42 | 168,740 |
06 May 2024 | 1,639.95 | 1,639.95 | 1,607.30 | 1,611.55 | 1,609.53 | 26,442 |
03 May 2024 | 1,654.95 | 1,725.00 | 1,618.85 | 1,627.10 | 1,625.06 | 280,897 |
02 May 2024 | 1,616.70 | 1,635.00 | 1,611.35 | 1,616.00 | 1,613.97 | 52,656 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,597.90 | 1,633.70 | 1,591.45 | 1,615.70 | 1,613.67 | 30,215 |
29 Apr 2024 | 1,604.85 | 1,604.85 | 1,587.85 | 1,595.45 | 1,593.45 | 28,854 |
26 Apr 2024 | 1,651.70 | 1,651.70 | 1,580.00 | 1,597.10 | 1,595.09 | 236,853 |
25 Apr 2024 | 1,626.25 | 1,671.60 | 1,616.00 | 1,655.80 | 1,653.72 | 76,413 |
24 Apr 2024 | 1,624.85 | 1,648.80 | 1,618.45 | 1,630.45 | 1,628.40 | 25,025 |
23 Apr 2024 | 1,630.00 | 1,650.25 | 1,616.00 | 1,620.45 | 1,618.42 | 33,864 |
22 Apr 2024 | 1,620.35 | 1,639.35 | 1,618.15 | 1,629.15 | 1,627.10 | 20,906 |
19 Apr 2024 | 1,582.35 | 1,628.80 | 1,570.00 | 1,618.70 | 1,616.67 | 71,609 |
18 Apr 2024 | 1,619.70 | 1,630.15 | 1,590.00 | 1,594.25 | 1,592.25 | 41,500 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1,632.35 | 1,647.80 | 1,610.95 | 1,618.55 | 1,616.52 | 56,266 |
15 Apr 2024 | 1,675.00 | 1,690.80 | 1,654.45 | 1,657.30 | 1,655.22 | 23,387 |
12 Apr 2024 | 1,701.00 | 1,706.00 | 1,689.25 | 1,698.10 | 1,695.97 | 52,748 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1,711.45 | 1,721.90 | 1,696.00 | 1,704.70 | 1,702.56 | 21,214 |
09 Apr 2024 | 1,696.00 | 1,714.95 | 1,687.05 | 1,709.60 | 1,707.45 | 77,487 |
08 Apr 2024 | 1,686.00 | 1,701.00 | 1,684.80 | 1,689.70 | 1,687.58 | 31,295 |
05 Apr 2024 | 1,664.00 | 1,681.40 | 1,651.75 | 1,675.85 | 1,673.75 | 59,528 |
04 Apr 2024 | 1,654.55 | 1,662.45 | 1,629.70 | 1,655.20 | 1,653.12 | 28,221 |
03 Apr 2024 | 1,656.95 | 1,656.95 | 1,634.90 | 1,639.75 | 1,637.69 | 43,678 |
02 Apr 2024 | 1,658.00 | 1,662.40 | 1,626.40 | 1,657.65 | 1,655.57 | 28,949 |
01 Apr 2024 | 1,663.10 | 1,675.25 | 1,640.20 | 1,645.85 | 1,643.78 | 43,554 |
28 Mar 2024 | 1,593.95 | 1,669.00 | 1,591.50 | 1,643.65 | 1,641.59 | 106,499 |
27 Mar 2024 | 1,593.30 | 1,610.00 | 1,578.65 | 1,581.20 | 1,579.21 | 18,092 |
26 Mar 2024 | 1,592.00 | 1,619.00 | 1,589.60 | 1,593.35 | 1,591.35 | 33,950 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1,585.05 | 1,609.70 | 1,583.10 | 1,587.40 | 1,585.41 | 28,385 |
21 Mar 2024 | 1,592.75 | 1,608.90 | 1,592.00 | 1,602.20 | 1,600.19 | 21,391 |
20 Mar 2024 | 1,589.35 | 1,593.50 | 1,566.50 | 1,584.35 | 1,582.36 | 12,800 |
19 Mar 2024 | 1,577.95 | 1,590.00 | 1,551.25 | 1,581.35 | 1,579.36 | 23,546 |
18 Mar 2024 | 1,570.05 | 1,578.65 | 1,562.00 | 1,576.90 | 1,574.92 | 25,134 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,568.00 | 1,577.25 | 1,551.00 | 1,564.20 | 1,562.24 | 19,034 |
13 Mar 2024 | 1,594.00 | 1,598.25 | 1,561.85 | 1,572.05 | 1,570.08 | 23,045 |
12 Mar 2024 | 1,594.50 | 1,611.00 | 1,566.00 | 1,593.10 | 1,591.10 | 56,639 |
11 Mar 2024 | 1,586.40 | 1,615.30 | 1,586.00 | 1,599.90 | 1,597.89 | 82,409 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,552.05 | 1,589.00 | 1,552.05 | 1,582.60 | 1,580.61 | 37,003 |
06 Mar 2024 | 1,560.00 | 1,560.00 | 1,531.60 | 1,551.60 | 1,549.65 | 48,761 |
05 Mar 2024 | 1,625.65 | 1,635.65 | 1,541.55 | 1,550.05 | 1,548.10 | 79,103 |
04 Mar 2024 | 1,610.40 | 1,624.65 | 1,603.95 | 1,619.40 | 1,617.37 | 12,973 |
01 Mar 2024 | 1,591.40 | 1,620.25 | 1,591.40 | 1,613.55 | 1,611.52 | 78,297 |
29 Feb 2024 | 1,583.15 | 1,603.00 | 1,569.85 | 1,594.15 | 1,592.15 | 19,288 |
28 Feb 2024 | 1,601.30 | 1,608.70 | 1,582.70 | 1,584.10 | 1,582.11 | 12,800 |
27 Feb 2024 | 1,611.15 | 1,622.50 | 1,595.65 | 1,599.65 | 1,597.64 | 14,756 |
26 Feb 2024 | 1,616.50 | 1,629.25 | 1,609.30 | 1,613.65 | 1,611.62 | 46,558 |
23 Feb 2024 | 1,585.85 | 1,620.60 | 1,585.85 | 1,616.60 | 1,614.57 | 123,454 |
22 Feb 2024 | 1,587.65 | 1,597.95 | 1,566.60 | 1,593.75 | 1,591.75 | 30,639 |
21 Feb 2024 | 1,603.30 | 1,618.00 | 1,584.00 | 1,586.45 | 1,584.46 | 39,040 |
20 Feb 2024 | 1,620.10 | 1,620.10 | 1,597.50 | 1,603.50 | 1,601.49 | 31,843 |
16 Feb 2024 | 1,571.05 | 1,582.65 | 1,567.20 | 1,575.55 | 1,573.57 | 85,393 |
15 Feb 2024 | 1,588.00 | 1,589.95 | 1,564.75 | 1,569.45 | 1,567.48 | 59,018 |
14 Feb 2024 | 1,565.00 | 1,582.00 | 1,555.10 | 1,579.25 | 1,577.27 | 262,297 |
13 Feb 2024 | 1,558.05 | 1,585.50 | 1,552.05 | 1,568.20 | 1,566.23 | 64,821 |
12 Feb 2024 | 1,575.10 | 1,580.10 | 1,552.00 | 1,557.35 | 1,555.39 | 76,440 |
09 Feb 2024 | 1,575.75 | 1,593.40 | 1,563.65 | 1,571.15 | 1,569.18 | 97,075 |
08 Feb 2024 | 1,597.05 | 1,607.25 | 1,565.25 | 1,570.70 | 1,568.73 | 95,923 |
07 Feb 2024 | 1,610.00 | 1,623.20 | 1,590.00 | 1,596.90 | 1,594.90 | 49,352 |
06 Feb 2024 | 1,628.85 | 1,628.85 | 1,579.60 | 1,597.10 | 1,595.09 | 32,960 |
05 Feb 2024 | 1,641.20 | 1,660.00 | 1,608.30 | 1,614.50 | 1,612.47 | 99,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |