Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,665.00 | 1,690.00 | 1,663.50 | 1,678.50 | 1,678.50 | 2,161,800 |
13 Jun 2024 | 1,699.50 | 1,699.50 | 1,676.00 | 1,676.00 | 1,676.00 | 1,936,700 |
12 Jun 2024 | 1,695.00 | 1,701.50 | 1,689.00 | 1,690.00 | 1,690.00 | 1,508,500 |
11 Jun 2024 | 1,694.00 | 1,700.00 | 1,688.00 | 1,698.50 | 1,698.50 | 1,291,900 |
10 Jun 2024 | 1,700.00 | 1,700.00 | 1,688.50 | 1,695.50 | 1,695.50 | 1,331,900 |
07 Jun 2024 | 1,693.50 | 1,703.00 | 1,686.00 | 1,695.00 | 1,695.00 | 1,550,300 |
06 Jun 2024 | 1,704.50 | 1,705.00 | 1,690.00 | 1,696.50 | 1,696.50 | 2,518,000 |
05 Jun 2024 | 1,720.00 | 1,725.00 | 1,712.00 | 1,713.00 | 1,713.00 | 1,420,900 |
04 Jun 2024 | 1,725.50 | 1,733.50 | 1,719.50 | 1,733.50 | 1,733.50 | 1,342,400 |
03 Jun 2024 | 1,739.00 | 1,747.00 | 1,723.00 | 1,726.50 | 1,726.50 | 1,563,700 |
31 May 2024 | 1,710.00 | 1,730.00 | 1,701.00 | 1,725.00 | 1,725.00 | 2,812,900 |
30 May 2024 | 1,698.00 | 1,708.50 | 1,689.00 | 1,700.50 | 1,700.50 | 2,463,800 |
29 May 2024 | 1,721.00 | 1,722.50 | 1,697.00 | 1,700.00 | 1,700.00 | 2,172,900 |
28 May 2024 | 1,730.00 | 1,734.00 | 1,719.50 | 1,727.00 | 1,727.00 | 1,542,100 |
27 May 2024 | 1,759.00 | 1,759.00 | 1,730.50 | 1,736.00 | 1,736.00 | 1,561,800 |
24 May 2024 | 1,745.00 | 1,754.00 | 1,738.00 | 1,750.50 | 1,750.50 | 800,100 |
23 May 2024 | 1,754.00 | 1,768.50 | 1,742.00 | 1,759.50 | 1,759.50 | 1,067,300 |
22 May 2024 | 1,780.00 | 1,786.00 | 1,748.00 | 1,754.50 | 1,754.50 | 1,484,800 |
21 May 2024 | 1,790.00 | 1,799.00 | 1,780.50 | 1,780.50 | 1,780.50 | 1,356,800 |
20 May 2024 | 1,825.00 | 1,829.00 | 1,796.50 | 1,802.50 | 1,802.50 | 2,109,200 |
17 May 2024 | 1,830.00 | 1,831.50 | 1,817.50 | 1,825.00 | 1,825.00 | 1,070,700 |
16 May 2024 | 1,827.00 | 1,847.00 | 1,812.50 | 1,846.50 | 1,846.50 | 1,628,700 |
15 May 2024 | 1,837.00 | 1,838.00 | 1,820.00 | 1,827.00 | 1,827.00 | 1,050,300 |
14 May 2024 | 1,800.00 | 1,836.50 | 1,799.50 | 1,836.00 | 1,836.00 | 1,714,200 |
13 May 2024 | 1,817.00 | 1,817.00 | 1,797.00 | 1,802.00 | 1,802.00 | 1,364,500 |
10 May 2024 | 1,808.00 | 1,819.50 | 1,796.00 | 1,817.00 | 1,817.00 | 2,044,500 |
09 May 2024 | 1,778.00 | 1,802.50 | 1,773.00 | 1,793.00 | 1,793.00 | 1,733,300 |
08 May 2024 | 1,780.50 | 1,783.00 | 1,756.00 | 1,770.00 | 1,770.00 | 2,102,900 |
07 May 2024 | 1,758.50 | 1,781.00 | 1,742.00 | 1,779.00 | 1,779.00 | 3,270,500 |
02 May 2024 | 1,688.50 | 1,714.50 | 1,682.50 | 1,714.50 | 1,714.50 | 2,914,500 |
01 May 2024 | 1,688.50 | 1,704.00 | 1,656.00 | 1,672.50 | 1,672.50 | 5,336,200 |
30 Apr 2024 | 1,678.50 | 1,702.00 | 1,678.00 | 1,697.00 | 1,697.00 | 2,320,000 |
26 Apr 2024 | 1,700.00 | 1,702.00 | 1,661.50 | 1,684.00 | 1,684.00 | 3,785,700 |
25 Apr 2024 | 1,694.00 | 1,705.00 | 1,689.50 | 1,698.50 | 1,698.50 | 1,952,700 |
24 Apr 2024 | 1,712.00 | 1,729.00 | 1,692.00 | 1,699.50 | 1,699.50 | 3,177,000 |
23 Apr 2024 | 1,700.00 | 1,727.00 | 1,677.00 | 1,718.50 | 1,718.50 | 8,548,500 |
22 Apr 2024 | 1,760.00 | 1,790.00 | 1,759.00 | 1,786.00 | 1,786.00 | 1,803,000 |
19 Apr 2024 | 1,756.00 | 1,756.00 | 1,734.00 | 1,742.00 | 1,742.00 | 1,972,100 |
18 Apr 2024 | 1,736.00 | 1,772.50 | 1,735.00 | 1,759.50 | 1,759.50 | 1,306,900 |
17 Apr 2024 | 1,770.00 | 1,772.50 | 1,736.00 | 1,736.00 | 1,736.00 | 2,280,100 |
16 Apr 2024 | 1,770.00 | 1,775.50 | 1,759.00 | 1,765.00 | 1,765.00 | 2,302,700 |
15 Apr 2024 | 1,792.50 | 1,799.50 | 1,770.00 | 1,777.50 | 1,777.50 | 2,807,200 |
12 Apr 2024 | 1,800.50 | 1,818.00 | 1,798.50 | 1,805.00 | 1,805.00 | 1,532,300 |
11 Apr 2024 | 1,820.00 | 1,821.50 | 1,802.50 | 1,804.00 | 1,804.00 | 2,064,400 |
10 Apr 2024 | 1,825.50 | 1,837.50 | 1,825.50 | 1,831.50 | 1,831.50 | 912,700 |
09 Apr 2024 | 1,817.50 | 1,829.50 | 1,812.50 | 1,828.50 | 1,828.50 | 1,145,800 |
08 Apr 2024 | 1,828.50 | 1,836.50 | 1,819.00 | 1,824.00 | 1,824.00 | 1,468,600 |
05 Apr 2024 | 1,821.00 | 1,837.00 | 1,819.00 | 1,830.50 | 1,830.50 | 1,714,400 |
04 Apr 2024 | 1,821.50 | 1,838.00 | 1,821.00 | 1,829.00 | 1,829.00 | 1,276,600 |
03 Apr 2024 | 1,810.00 | 1,817.00 | 1,803.00 | 1,813.50 | 1,813.50 | 1,666,700 |
02 Apr 2024 | 1,851.00 | 1,851.50 | 1,822.00 | 1,827.00 | 1,827.00 | 2,013,100 |
01 Apr 2024 | 1,877.00 | 1,878.50 | 1,851.50 | 1,853.00 | 1,853.00 | 1,689,200 |
29 Mar 2024 | 1,877.50 | 1,888.50 | 1,870.50 | 1,877.50 | 1,877.50 | 835,100 |
28 Mar 2024 | 1,872.00 | 1,878.00 | 1,861.00 | 1,861.00 | 1,861.00 | 2,531,100 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 1,926.00 | 1,935.00 | 1,922.00 | 1,926.50 | 1,881.50 | 3,963,700 |
26 Mar 2024 | 1,923.50 | 1,925.00 | 1,908.00 | 1,919.00 | 1,874.18 | 2,178,700 |
25 Mar 2024 | 1,914.50 | 1,922.00 | 1,907.00 | 1,920.00 | 1,875.15 | 2,270,100 |
22 Mar 2024 | 1,923.50 | 1,929.50 | 1,907.00 | 1,910.00 | 1,865.39 | 4,190,900 |
21 Mar 2024 | 1,967.50 | 1,967.50 | 1,935.50 | 1,936.00 | 1,890.78 | 2,923,800 |
19 Mar 2024 | 1,949.50 | 1,963.50 | 1,936.50 | 1,957.00 | 1,911.29 | 2,025,500 |
18 Mar 2024 | 1,938.50 | 1,955.00 | 1,925.50 | 1,953.00 | 1,907.38 | 1,722,500 |
15 Mar 2024 | 1,917.00 | 1,927.50 | 1,912.00 | 1,924.50 | 1,879.55 | 1,655,400 |
14 Mar 2024 | 1,902.00 | 1,919.50 | 1,896.00 | 1,919.00 | 1,874.18 | 1,382,700 |
13 Mar 2024 | 1,905.50 | 1,912.00 | 1,888.00 | 1,894.50 | 1,850.25 | 1,775,700 |
12 Mar 2024 | 1,900.00 | 1,904.00 | 1,871.50 | 1,901.00 | 1,856.60 | 1,773,100 |
11 Mar 2024 | 1,905.00 | 1,919.50 | 1,888.50 | 1,908.50 | 1,863.92 | 2,075,000 |
08 Mar 2024 | 1,885.00 | 1,913.50 | 1,884.50 | 1,909.00 | 1,864.41 | 1,778,900 |
07 Mar 2024 | 1,908.00 | 1,919.00 | 1,899.50 | 1,899.50 | 1,855.13 | 1,949,500 |
06 Mar 2024 | 1,880.50 | 1,905.00 | 1,880.50 | 1,899.50 | 1,855.13 | 2,115,900 |
05 Mar 2024 | 1,910.00 | 1,911.00 | 1,880.50 | 1,880.50 | 1,836.57 | 2,955,300 |
04 Mar 2024 | 1,926.00 | 1,931.50 | 1,909.50 | 1,911.50 | 1,866.85 | 2,137,100 |
01 Mar 2024 | 1,925.00 | 1,939.00 | 1,922.00 | 1,926.00 | 1,881.01 | 1,698,700 |
29 Feb 2024 | 1,923.00 | 1,929.00 | 1,905.00 | 1,920.00 | 1,875.15 | 2,209,300 |
28 Feb 2024 | 1,909.00 | 1,933.50 | 1,903.00 | 1,922.00 | 1,877.11 | 2,707,700 |
27 Feb 2024 | 1,942.00 | 1,946.00 | 1,914.00 | 1,914.50 | 1,869.78 | 3,467,800 |
26 Feb 2024 | 1,962.00 | 1,965.50 | 1,931.50 | 1,948.00 | 1,902.50 | 3,073,400 |
22 Feb 2024 | 1,967.50 | 1,970.00 | 1,958.50 | 1,961.50 | 1,915.68 | 1,763,500 |
21 Feb 2024 | 1,959.50 | 1,966.50 | 1,944.00 | 1,961.00 | 1,915.19 | 1,645,400 |
20 Feb 2024 | 1,969.00 | 1,980.50 | 1,952.00 | 1,958.50 | 1,912.75 | 1,682,700 |
19 Feb 2024 | 1,946.50 | 1,965.00 | 1,946.00 | 1,961.00 | 1,915.19 | 1,464,500 |
16 Feb 2024 | 1,958.00 | 1,960.50 | 1,933.00 | 1,942.00 | 1,896.64 | 2,348,100 |
15 Feb 2024 | 1,960.00 | 1,974.50 | 1,938.00 | 1,942.00 | 1,896.64 | 1,373,800 |
14 Feb 2024 | 1,970.00 | 1,972.00 | 1,938.00 | 1,952.50 | 1,906.89 | 1,670,700 |
13 Feb 2024 | 1,967.50 | 1,977.00 | 1,961.00 | 1,972.50 | 1,926.43 | 1,716,300 |
09 Feb 2024 | 1,938.00 | 1,963.00 | 1,932.00 | 1,956.00 | 1,910.31 | 1,517,100 |
08 Feb 2024 | 1,964.00 | 1,968.50 | 1,940.00 | 1,940.00 | 1,894.68 | 1,673,600 |
07 Feb 2024 | 1,980.00 | 1,980.50 | 1,951.00 | 1,960.00 | 1,914.22 | 1,570,700 |
06 Feb 2024 | 2,007.00 | 2,007.00 | 1,974.00 | 1,975.00 | 1,928.87 | 2,121,400 |
05 Feb 2024 | 1,974.00 | 2,014.50 | 1,968.00 | 2,008.00 | 1,961.10 | 3,449,400 |
02 Feb 2024 | 1,935.00 | 1,961.50 | 1,929.00 | 1,955.00 | 1,909.33 | 1,765,500 |
01 Feb 2024 | 1,949.00 | 1,968.50 | 1,927.50 | 1,940.50 | 1,895.17 | 3,398,000 |
31 Jan 2024 | 1,974.50 | 1,985.50 | 1,962.00 | 1,979.00 | 1,932.77 | 2,221,000 |
30 Jan 2024 | 1,967.50 | 1,977.50 | 1,962.00 | 1,967.00 | 1,921.05 | 1,504,300 |
29 Jan 2024 | 1,974.00 | 1,982.00 | 1,966.00 | 1,969.00 | 1,923.01 | 2,037,700 |
26 Jan 2024 | 1,970.00 | 1,986.00 | 1,956.50 | 1,971.00 | 1,924.96 | 2,305,500 |
25 Jan 2024 | 1,955.00 | 1,968.00 | 1,933.50 | 1,967.00 | 1,921.05 | 2,189,000 |
24 Jan 2024 | 1,964.50 | 1,987.00 | 1,941.00 | 1,962.00 | 1,916.17 | 3,379,000 |
23 Jan 2024 | 1,919.50 | 1,982.50 | 1,910.50 | 1,978.00 | 1,931.80 | 6,866,000 |
22 Jan 2024 | 1,886.50 | 1,894.50 | 1,876.00 | 1,883.50 | 1,839.50 | 2,089,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |