Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,480.00 | 1,517.50 | 1,479.00 | 1,479.50 | 1,479.50 | 2,536,200 |
20 May 2024 | 1,452.50 | 1,477.00 | 1,443.00 | 1,450.00 | 1,450.00 | 1,240,700 |
17 May 2024 | 1,444.50 | 1,472.00 | 1,440.00 | 1,453.50 | 1,453.50 | 1,752,500 |
16 May 2024 | 1,484.00 | 1,496.50 | 1,461.50 | 1,468.50 | 1,468.50 | 1,127,700 |
15 May 2024 | 1,491.00 | 1,532.50 | 1,467.00 | 1,481.00 | 1,481.00 | 2,020,400 |
14 May 2024 | 1,495.00 | 1,509.50 | 1,476.00 | 1,506.00 | 1,506.00 | 2,117,500 |
13 May 2024 | 1,484.00 | 1,498.50 | 1,426.50 | 1,492.00 | 1,492.00 | 3,129,100 |
10 May 2024 | 1,580.50 | 1,635.50 | 1,410.50 | 1,506.00 | 1,506.00 | 8,736,600 |
09 May 2024 | 1,529.00 | 1,558.00 | 1,521.00 | 1,540.50 | 1,540.50 | 3,634,000 |
08 May 2024 | 1,491.00 | 1,583.00 | 1,480.00 | 1,529.00 | 1,529.00 | 4,889,300 |
07 May 2024 | 1,445.00 | 1,502.50 | 1,438.00 | 1,497.50 | 1,497.50 | 2,967,500 |
02 May 2024 | 1,440.00 | 1,464.50 | 1,433.00 | 1,451.00 | 1,451.00 | 2,777,800 |
01 May 2024 | 1,415.00 | 1,449.00 | 1,406.00 | 1,440.00 | 1,440.00 | 2,540,800 |
30 Apr 2024 | 1,380.00 | 1,428.00 | 1,376.50 | 1,428.00 | 1,428.00 | 2,908,400 |
26 Apr 2024 | 1,355.50 | 1,387.50 | 1,348.50 | 1,379.00 | 1,379.00 | 2,261,400 |
25 Apr 2024 | 1,330.00 | 1,358.50 | 1,325.50 | 1,347.50 | 1,347.50 | 2,554,800 |
24 Apr 2024 | 1,300.50 | 1,334.50 | 1,296.00 | 1,329.50 | 1,329.50 | 2,380,400 |
23 Apr 2024 | 1,300.00 | 1,308.50 | 1,293.50 | 1,301.50 | 1,301.50 | 1,771,800 |
22 Apr 2024 | 1,254.00 | 1,299.50 | 1,251.00 | 1,293.50 | 1,293.50 | 3,115,600 |
19 Apr 2024 | 1,244.50 | 1,252.50 | 1,228.50 | 1,242.50 | 1,242.50 | 2,167,000 |
18 Apr 2024 | 1,231.00 | 1,253.00 | 1,231.00 | 1,243.50 | 1,243.50 | 2,005,400 |
17 Apr 2024 | 1,250.50 | 1,254.00 | 1,230.00 | 1,240.50 | 1,240.50 | 1,378,100 |
16 Apr 2024 | 1,250.50 | 1,266.00 | 1,248.00 | 1,253.50 | 1,253.50 | 1,463,100 |
15 Apr 2024 | 1,260.00 | 1,276.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,365,900 |
12 Apr 2024 | 1,274.00 | 1,274.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1,464,300 |
11 Apr 2024 | 1,239.00 | 1,255.50 | 1,232.00 | 1,253.50 | 1,253.50 | 972,900 |
10 Apr 2024 | 1,243.50 | 1,256.00 | 1,241.00 | 1,248.00 | 1,248.00 | 1,173,000 |
09 Apr 2024 | 1,216.50 | 1,240.00 | 1,216.50 | 1,236.50 | 1,236.50 | 1,159,600 |
08 Apr 2024 | 1,217.00 | 1,235.00 | 1,214.00 | 1,227.50 | 1,227.50 | 1,139,600 |
05 Apr 2024 | 1,204.00 | 1,224.50 | 1,203.00 | 1,217.00 | 1,217.00 | 1,461,000 |
04 Apr 2024 | 1,222.00 | 1,226.00 | 1,208.00 | 1,212.50 | 1,212.50 | 1,437,200 |
03 Apr 2024 | 1,195.00 | 1,210.50 | 1,182.50 | 1,201.50 | 1,201.50 | 1,711,200 |
02 Apr 2024 | 1,194.00 | 1,207.00 | 1,185.50 | 1,192.00 | 1,192.00 | 1,652,800 |
01 Apr 2024 | 1,198.00 | 1,220.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1,211,300 |
29 Mar 2024 | 1,193.00 | 1,204.50 | 1,184.00 | 1,196.50 | 1,196.50 | 649,000 |
28 Mar 2024 | 1,187.00 | 1,189.50 | 1,172.50 | 1,185.50 | 1,185.50 | 1,588,500 |
28 Mar 2024 | 10 Dividend | |||||
27 Mar 2024 | 1,167.50 | 1,195.50 | 1,158.00 | 1,189.50 | 1,179.50 | 2,473,200 |
26 Mar 2024 | 1,143.00 | 1,168.00 | 1,141.00 | 1,158.00 | 1,148.26 | 1,447,700 |
25 Mar 2024 | 1,160.00 | 1,174.00 | 1,152.00 | 1,152.00 | 1,142.32 | 1,143,400 |
22 Mar 2024 | 1,168.00 | 1,174.50 | 1,155.00 | 1,163.50 | 1,153.72 | 1,159,500 |
21 Mar 2024 | 1,157.00 | 1,170.50 | 1,156.00 | 1,160.50 | 1,150.74 | 1,686,200 |
19 Mar 2024 | 1,142.00 | 1,153.50 | 1,135.00 | 1,147.00 | 1,137.36 | 1,927,200 |
18 Mar 2024 | 1,126.00 | 1,132.50 | 1,118.50 | 1,130.50 | 1,121.00 | 1,921,400 |
15 Mar 2024 | 1,120.00 | 1,133.00 | 1,109.50 | 1,119.50 | 1,110.09 | 3,530,500 |
14 Mar 2024 | 1,106.50 | 1,116.50 | 1,101.00 | 1,114.00 | 1,104.63 | 1,285,300 |
13 Mar 2024 | 1,110.00 | 1,116.00 | 1,098.00 | 1,105.50 | 1,096.21 | 1,457,000 |
12 Mar 2024 | 1,093.00 | 1,107.50 | 1,084.50 | 1,098.00 | 1,088.77 | 1,467,800 |
11 Mar 2024 | 1,080.50 | 1,097.00 | 1,080.00 | 1,092.50 | 1,083.32 | 1,608,600 |
08 Mar 2024 | 1,092.00 | 1,112.00 | 1,078.50 | 1,101.00 | 1,091.74 | 1,998,400 |
07 Mar 2024 | 1,115.00 | 1,115.50 | 1,070.00 | 1,082.50 | 1,073.40 | 2,020,800 |
06 Mar 2024 | 1,088.00 | 1,112.00 | 1,083.00 | 1,102.50 | 1,093.23 | 1,807,400 |
05 Mar 2024 | 1,124.00 | 1,127.00 | 1,097.00 | 1,111.50 | 1,102.16 | 1,658,500 |
04 Mar 2024 | 1,128.00 | 1,133.00 | 1,115.50 | 1,127.00 | 1,117.53 | 1,396,700 |
01 Mar 2024 | 1,115.00 | 1,131.50 | 1,101.00 | 1,128.00 | 1,118.52 | 2,394,800 |
29 Feb 2024 | 1,081.50 | 1,116.00 | 1,080.50 | 1,100.00 | 1,090.75 | 3,638,000 |
28 Feb 2024 | 1,066.00 | 1,074.00 | 1,060.50 | 1,066.50 | 1,057.53 | 1,050,800 |
27 Feb 2024 | 1,059.00 | 1,068.00 | 1,054.00 | 1,062.50 | 1,053.57 | 1,290,700 |
26 Feb 2024 | 1,070.00 | 1,078.50 | 1,055.50 | 1,057.50 | 1,048.61 | 1,581,800 |
22 Feb 2024 | 1,068.00 | 1,072.50 | 1,053.50 | 1,064.50 | 1,055.55 | 1,391,400 |
21 Feb 2024 | 1,066.00 | 1,067.00 | 1,049.50 | 1,059.00 | 1,050.10 | 1,506,400 |
20 Feb 2024 | 1,043.00 | 1,059.50 | 1,038.50 | 1,051.50 | 1,042.66 | 1,895,400 |
19 Feb 2024 | 1,019.00 | 1,032.00 | 1,011.00 | 1,032.00 | 1,023.32 | 2,044,400 |
16 Feb 2024 | 1,013.00 | 1,020.50 | 1,000.00 | 1,012.00 | 1,003.49 | 3,981,500 |
15 Feb 2024 | 1,048.50 | 1,055.00 | 1,015.00 | 1,021.00 | 1,012.42 | 3,102,200 |
14 Feb 2024 | 1,083.00 | 1,084.50 | 1,043.00 | 1,055.50 | 1,046.63 | 2,693,800 |
13 Feb 2024 | 1,088.00 | 1,095.50 | 1,075.50 | 1,094.00 | 1,084.80 | 2,166,500 |
09 Feb 2024 | 1,085.00 | 1,102.00 | 1,076.50 | 1,082.50 | 1,073.40 | 2,449,900 |
08 Feb 2024 | 1,077.50 | 1,077.50 | 1,061.50 | 1,074.00 | 1,064.97 | 1,593,800 |
07 Feb 2024 | 1,053.00 | 1,078.50 | 1,053.00 | 1,070.00 | 1,061.00 | 1,521,700 |
06 Feb 2024 | 1,078.50 | 1,079.50 | 1,054.50 | 1,058.50 | 1,049.60 | 1,629,200 |
05 Feb 2024 | 1,046.00 | 1,082.50 | 1,041.50 | 1,063.50 | 1,054.56 | 3,286,700 |
02 Feb 2024 | 1,069.00 | 1,084.00 | 1,041.00 | 1,041.00 | 1,032.25 | 4,145,300 |
01 Feb 2024 | 1,090.50 | 1,091.00 | 1,055.00 | 1,084.00 | 1,074.89 | 5,207,600 |
31 Jan 2024 | 1,157.00 | 1,158.50 | 1,077.00 | 1,101.50 | 1,092.24 | 11,944,400 |
30 Jan 2024 | 1,300.00 | 1,317.50 | 1,292.00 | 1,307.00 | 1,296.01 | 1,721,200 |
29 Jan 2024 | 1,275.00 | 1,297.00 | 1,274.50 | 1,293.50 | 1,282.63 | 1,575,500 |
26 Jan 2024 | 1,261.50 | 1,284.00 | 1,255.00 | 1,273.00 | 1,262.30 | 1,263,600 |
25 Jan 2024 | 1,291.50 | 1,291.50 | 1,269.50 | 1,273.50 | 1,262.79 | 888,300 |
24 Jan 2024 | 1,279.50 | 1,296.50 | 1,273.00 | 1,288.00 | 1,277.17 | 1,292,400 |
23 Jan 2024 | 1,271.00 | 1,274.50 | 1,257.50 | 1,272.00 | 1,261.31 | 1,140,000 |
22 Jan 2024 | 1,276.00 | 1,279.00 | 1,267.00 | 1,272.00 | 1,261.31 | 872,600 |
19 Jan 2024 | 1,250.50 | 1,268.00 | 1,242.00 | 1,263.50 | 1,252.88 | 1,191,900 |
18 Jan 2024 | 1,243.00 | 1,248.00 | 1,232.00 | 1,239.50 | 1,229.08 | 742,600 |
17 Jan 2024 | 1,269.50 | 1,278.50 | 1,243.50 | 1,243.50 | 1,233.05 | 914,100 |
16 Jan 2024 | 1,273.00 | 1,273.00 | 1,250.00 | 1,255.50 | 1,244.95 | 976,700 |
15 Jan 2024 | 1,273.00 | 1,273.00 | 1,263.50 | 1,266.50 | 1,255.85 | 127,300 |
12 Jan 2024 | 1,321.00 | 1,321.00 | 1,264.50 | 1,275.00 | 1,264.28 | 1,483,000 |
11 Jan 2024 | 1,284.50 | 1,295.00 | 1,284.00 | 1,291.00 | 1,280.15 | 811,800 |
10 Jan 2024 | 1,265.00 | 1,281.50 | 1,261.00 | 1,272.00 | 1,261.31 | 917,600 |
09 Jan 2024 | 1,259.50 | 1,263.50 | 1,243.00 | 1,258.00 | 1,247.42 | 896,500 |
05 Jan 2024 | 1,235.00 | 1,250.50 | 1,228.50 | 1,246.00 | 1,235.53 | 875,200 |
04 Jan 2024 | 1,219.50 | 1,236.50 | 1,205.50 | 1,236.50 | 1,226.10 | 930,300 |
29 Dec 2023 | 1,235.00 | 1,242.50 | 1,220.00 | 1,228.50 | 1,218.17 | 701,600 |
28 Dec 2023 | 1,220.00 | 1,236.50 | 1,220.00 | 1,235.00 | 1,224.62 | 463,800 |
27 Dec 2023 | 1,223.50 | 1,239.50 | 1,223.50 | 1,234.00 | 1,223.63 | 821,000 |
26 Dec 2023 | 1,224.00 | 1,227.50 | 1,211.50 | 1,220.00 | 1,209.74 | 436,800 |
25 Dec 2023 | 1,231.00 | 1,233.00 | 1,215.00 | 1,221.50 | 1,211.23 | 399,700 |
22 Dec 2023 | 1,230.00 | 1,231.00 | 1,216.50 | 1,224.50 | 1,214.21 | 782,700 |
21 Dec 2023 | 1,218.00 | 1,235.00 | 1,211.00 | 1,227.00 | 1,216.68 | 1,021,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |