Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 1,787.50 | 1,797.00 | 1,757.00 | 1,767.50 | 1,767.50 | 1,053,700 |
28 May 2024 | 1,800.00 | 1,806.00 | 1,780.50 | 1,797.50 | 1,797.50 | 961,200 |
27 May 2024 | 1,791.00 | 1,813.50 | 1,784.00 | 1,806.00 | 1,806.00 | 1,169,700 |
24 May 2024 | 1,714.00 | 1,782.50 | 1,714.00 | 1,780.50 | 1,780.50 | 1,169,600 |
23 May 2024 | 1,730.00 | 1,769.50 | 1,722.00 | 1,763.00 | 1,763.00 | 1,540,300 |
22 May 2024 | 1,791.00 | 1,791.00 | 1,740.00 | 1,740.50 | 1,740.50 | 1,540,500 |
21 May 2024 | 1,820.00 | 1,820.00 | 1,784.50 | 1,788.50 | 1,788.50 | 1,501,400 |
20 May 2024 | 1,807.00 | 1,837.00 | 1,800.50 | 1,814.50 | 1,814.50 | 1,512,800 |
17 May 2024 | 1,796.50 | 1,835.00 | 1,782.00 | 1,816.00 | 1,816.00 | 1,136,600 |
16 May 2024 | 1,844.00 | 1,860.00 | 1,823.50 | 1,835.00 | 1,835.00 | 1,660,000 |
15 May 2024 | 1,850.00 | 1,911.50 | 1,846.50 | 1,868.50 | 1,868.50 | 3,883,300 |
14 May 2024 | 1,743.00 | 1,762.00 | 1,720.50 | 1,755.00 | 1,755.00 | 1,409,800 |
13 May 2024 | 1,747.50 | 1,785.50 | 1,732.00 | 1,765.00 | 1,765.00 | 942,900 |
10 May 2024 | 1,785.00 | 1,806.00 | 1,756.50 | 1,760.50 | 1,760.50 | 1,056,800 |
09 May 2024 | 1,734.00 | 1,773.00 | 1,731.00 | 1,755.50 | 1,755.50 | 1,113,200 |
08 May 2024 | 1,732.50 | 1,738.00 | 1,706.00 | 1,719.00 | 1,719.00 | 1,047,800 |
07 May 2024 | 1,730.00 | 1,746.00 | 1,725.00 | 1,738.50 | 1,738.50 | 765,600 |
02 May 2024 | 1,707.50 | 1,723.00 | 1,694.50 | 1,721.00 | 1,721.00 | 616,500 |
01 May 2024 | 1,700.00 | 1,722.50 | 1,696.00 | 1,713.00 | 1,713.00 | 803,200 |
30 Apr 2024 | 1,743.00 | 1,757.50 | 1,717.00 | 1,727.50 | 1,727.50 | 1,378,100 |
26 Apr 2024 | 1,683.00 | 1,728.50 | 1,681.50 | 1,721.00 | 1,721.00 | 2,249,300 |
25 Apr 2024 | 1,724.50 | 1,735.50 | 1,697.50 | 1,697.50 | 1,697.50 | 753,200 |
24 Apr 2024 | 1,710.00 | 1,732.00 | 1,693.00 | 1,728.00 | 1,728.00 | 928,900 |
23 Apr 2024 | 1,678.00 | 1,687.50 | 1,666.50 | 1,678.50 | 1,678.50 | 854,200 |
22 Apr 2024 | 1,664.50 | 1,683.50 | 1,658.50 | 1,672.50 | 1,672.50 | 871,100 |
19 Apr 2024 | 1,687.50 | 1,688.00 | 1,636.00 | 1,661.50 | 1,661.50 | 1,084,400 |
18 Apr 2024 | 1,667.50 | 1,702.50 | 1,656.50 | 1,695.00 | 1,695.00 | 1,178,100 |
17 Apr 2024 | 1,700.00 | 1,706.00 | 1,656.00 | 1,656.50 | 1,656.50 | 1,066,000 |
16 Apr 2024 | 1,728.50 | 1,742.50 | 1,690.50 | 1,693.50 | 1,693.50 | 909,200 |
15 Apr 2024 | 1,716.50 | 1,740.00 | 1,706.50 | 1,737.50 | 1,737.50 | 727,800 |
12 Apr 2024 | 1,745.50 | 1,749.50 | 1,727.00 | 1,737.00 | 1,737.00 | 1,171,400 |
11 Apr 2024 | 1,686.00 | 1,726.00 | 1,684.50 | 1,723.50 | 1,723.50 | 861,500 |
10 Apr 2024 | 1,700.00 | 1,717.00 | 1,691.50 | 1,708.50 | 1,708.50 | 1,049,700 |
09 Apr 2024 | 1,680.00 | 1,705.50 | 1,668.00 | 1,705.50 | 1,705.50 | 919,500 |
08 Apr 2024 | 1,683.00 | 1,690.50 | 1,657.50 | 1,669.50 | 1,669.50 | 1,107,700 |
05 Apr 2024 | 1,669.00 | 1,684.50 | 1,661.00 | 1,673.50 | 1,673.50 | 1,137,100 |
04 Apr 2024 | 1,697.50 | 1,715.00 | 1,678.00 | 1,695.50 | 1,695.50 | 1,452,900 |
03 Apr 2024 | 1,670.00 | 1,697.50 | 1,665.50 | 1,678.00 | 1,678.00 | 1,353,400 |
02 Apr 2024 | 1,683.00 | 1,695.00 | 1,668.00 | 1,683.50 | 1,683.50 | 1,276,300 |
01 Apr 2024 | 1,730.00 | 1,733.50 | 1,672.50 | 1,688.00 | 1,688.00 | 1,419,800 |
29 Mar 2024 | 1,733.00 | 1,733.50 | 1,707.50 | 1,721.50 | 1,721.50 | 925,600 |
28 Mar 2024 | 1,750.50 | 1,759.50 | 1,705.00 | 1,724.50 | 1,724.50 | 2,160,100 |
28 Mar 2024 | 32 Dividend | |||||
27 Mar 2024 | 1,800.00 | 1,811.50 | 1,779.00 | 1,796.00 | 1,764.00 | 1,529,700 |
26 Mar 2024 | 1,790.50 | 1,796.00 | 1,768.50 | 1,786.50 | 1,754.67 | 1,374,900 |
25 Mar 2024 | 1,823.50 | 1,824.50 | 1,800.50 | 1,800.50 | 1,768.42 | 1,464,700 |
22 Mar 2024 | 1,807.00 | 1,828.50 | 1,797.00 | 1,812.50 | 1,780.21 | 1,540,400 |
21 Mar 2024 | 1,761.50 | 1,814.00 | 1,759.50 | 1,808.00 | 1,775.79 | 2,447,500 |
19 Mar 2024 | 1,721.00 | 1,732.50 | 1,703.00 | 1,725.50 | 1,694.76 | 1,209,900 |
18 Mar 2024 | 1,734.50 | 1,741.00 | 1,716.00 | 1,728.00 | 1,697.21 | 1,376,100 |
15 Mar 2024 | 1,680.00 | 1,724.00 | 1,677.50 | 1,694.50 | 1,664.31 | 2,327,500 |
14 Mar 2024 | 1,663.00 | 1,695.00 | 1,649.50 | 1,681.50 | 1,651.54 | 1,457,100 |
13 Mar 2024 | 1,669.50 | 1,682.50 | 1,645.50 | 1,660.50 | 1,630.91 | 1,547,300 |
12 Mar 2024 | 1,648.00 | 1,665.50 | 1,615.00 | 1,655.50 | 1,626.00 | 1,378,000 |
11 Mar 2024 | 1,680.00 | 1,704.00 | 1,644.50 | 1,666.00 | 1,636.32 | 1,353,700 |
08 Mar 2024 | 1,696.00 | 1,728.50 | 1,684.50 | 1,705.00 | 1,674.62 | 2,093,400 |
07 Mar 2024 | 1,738.50 | 1,752.50 | 1,701.00 | 1,710.00 | 1,679.53 | 1,325,100 |
06 Mar 2024 | 1,704.00 | 1,734.00 | 1,701.00 | 1,724.50 | 1,693.77 | 1,197,900 |
05 Mar 2024 | 1,694.50 | 1,713.00 | 1,686.50 | 1,696.50 | 1,666.27 | 1,338,300 |
04 Mar 2024 | 1,720.00 | 1,727.50 | 1,695.50 | 1,695.50 | 1,665.29 | 1,176,800 |
01 Mar 2024 | 1,662.50 | 1,702.50 | 1,656.00 | 1,696.00 | 1,665.78 | 1,572,900 |
29 Feb 2024 | 1,637.00 | 1,676.50 | 1,620.50 | 1,662.50 | 1,632.88 | 1,864,100 |
28 Feb 2024 | 1,652.00 | 1,656.00 | 1,626.50 | 1,637.00 | 1,607.83 | 729,000 |
27 Feb 2024 | 1,630.00 | 1,666.00 | 1,630.00 | 1,646.50 | 1,617.16 | 1,092,500 |
26 Feb 2024 | 1,643.00 | 1,659.50 | 1,631.00 | 1,636.00 | 1,606.85 | 1,068,500 |
22 Feb 2024 | 1,621.50 | 1,629.00 | 1,610.50 | 1,624.00 | 1,595.06 | 1,101,500 |
21 Feb 2024 | 1,623.50 | 1,625.50 | 1,600.00 | 1,621.50 | 1,592.61 | 1,151,400 |
20 Feb 2024 | 1,605.00 | 1,652.00 | 1,601.50 | 1,630.50 | 1,601.45 | 1,275,600 |
19 Feb 2024 | 1,625.00 | 1,631.50 | 1,588.50 | 1,605.00 | 1,576.40 | 817,300 |
16 Feb 2024 | 1,589.50 | 1,630.50 | 1,583.00 | 1,618.50 | 1,589.66 | 1,415,700 |
15 Feb 2024 | 1,585.00 | 1,595.50 | 1,565.00 | 1,574.50 | 1,546.45 | 1,525,700 |
14 Feb 2024 | 1,581.50 | 1,587.00 | 1,552.50 | 1,555.00 | 1,527.29 | 1,188,100 |
13 Feb 2024 | 1,574.50 | 1,598.50 | 1,571.00 | 1,590.50 | 1,562.16 | 1,555,700 |
09 Feb 2024 | 1,620.50 | 1,629.50 | 1,541.50 | 1,557.50 | 1,529.75 | 2,994,900 |
08 Feb 2024 | 1,592.00 | 1,621.50 | 1,581.50 | 1,618.00 | 1,589.17 | 2,139,700 |
07 Feb 2024 | 1,560.00 | 1,596.00 | 1,558.00 | 1,589.00 | 1,560.69 | 1,155,000 |
06 Feb 2024 | 1,580.00 | 1,585.50 | 1,564.00 | 1,567.00 | 1,539.08 | 1,446,100 |
05 Feb 2024 | 1,630.00 | 1,632.50 | 1,595.50 | 1,595.50 | 1,567.07 | 1,232,700 |
02 Feb 2024 | 1,614.00 | 1,625.00 | 1,600.00 | 1,614.00 | 1,585.24 | 1,004,500 |
01 Feb 2024 | 1,593.50 | 1,621.00 | 1,587.00 | 1,605.00 | 1,576.40 | 1,427,500 |
31 Jan 2024 | 1,585.00 | 1,606.00 | 1,577.00 | 1,605.00 | 1,576.40 | 1,066,300 |
30 Jan 2024 | 1,587.00 | 1,597.50 | 1,581.00 | 1,588.50 | 1,560.20 | 854,200 |
29 Jan 2024 | 1,567.00 | 1,596.50 | 1,567.00 | 1,589.50 | 1,561.18 | 1,096,600 |
26 Jan 2024 | 1,581.00 | 1,587.00 | 1,566.00 | 1,567.00 | 1,539.08 | 1,076,400 |
25 Jan 2024 | 1,577.00 | 1,596.50 | 1,577.00 | 1,591.50 | 1,563.14 | 969,200 |
24 Jan 2024 | 1,595.00 | 1,603.00 | 1,580.50 | 1,581.50 | 1,553.32 | 989,200 |
23 Jan 2024 | 1,600.00 | 1,624.00 | 1,600.00 | 1,606.50 | 1,577.88 | 1,148,700 |
22 Jan 2024 | 1,588.50 | 1,603.50 | 1,580.50 | 1,598.50 | 1,570.02 | 1,164,900 |
19 Jan 2024 | 1,550.00 | 1,576.50 | 1,549.50 | 1,573.50 | 1,545.46 | 1,237,100 |
18 Jan 2024 | 1,569.50 | 1,582.50 | 1,541.00 | 1,546.00 | 1,518.45 | 1,307,800 |
17 Jan 2024 | 1,609.00 | 1,632.50 | 1,580.00 | 1,580.00 | 1,551.85 | 1,255,100 |
16 Jan 2024 | 1,609.50 | 1,620.00 | 1,598.50 | 1,602.00 | 1,573.46 | 1,301,900 |
15 Jan 2024 | 1,572.50 | 1,585.50 | 1,572.50 | 1,584.50 | 1,556.27 | 108,800 |
12 Jan 2024 | 1,595.50 | 1,597.50 | 1,562.00 | 1,572.50 | 1,544.48 | 1,441,100 |
11 Jan 2024 | 1,567.50 | 1,585.50 | 1,562.50 | 1,562.50 | 1,534.66 | 1,410,400 |
10 Jan 2024 | 1,521.00 | 1,553.00 | 1,515.50 | 1,544.50 | 1,516.98 | 1,390,800 |
09 Jan 2024 | 1,508.00 | 1,523.50 | 1,505.50 | 1,521.00 | 1,493.90 | 1,389,200 |
05 Jan 2024 | 1,491.00 | 1,512.00 | 1,484.50 | 1,497.00 | 1,470.33 | 1,518,000 |
04 Jan 2024 | 1,448.50 | 1,494.50 | 1,438.00 | 1,493.00 | 1,466.40 | 1,418,400 |
29 Dec 2023 | 1,463.00 | 1,475.50 | 1,454.00 | 1,470.00 | 1,443.81 | 1,060,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |