Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1,216.00 | 1,236.00 | 1,212.00 | 1,235.00 | 1,235.00 | 116,200 |
16 May 2024 | 1,222.00 | 1,225.00 | 1,211.00 | 1,221.00 | 1,221.00 | 150,500 |
15 May 2024 | 1,244.00 | 1,244.00 | 1,219.00 | 1,221.00 | 1,221.00 | 174,300 |
14 May 2024 | 1,238.00 | 1,255.00 | 1,231.00 | 1,246.00 | 1,246.00 | 254,100 |
13 May 2024 | 1,231.00 | 1,236.00 | 1,211.00 | 1,236.00 | 1,236.00 | 296,000 |
10 May 2024 | 1,305.00 | 1,315.00 | 1,217.00 | 1,217.00 | 1,217.00 | 657,500 |
09 May 2024 | 1,271.00 | 1,306.00 | 1,266.00 | 1,305.00 | 1,305.00 | 303,200 |
08 May 2024 | 1,282.00 | 1,286.00 | 1,269.00 | 1,270.00 | 1,270.00 | 112,200 |
07 May 2024 | 1,280.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | 83,500 |
02 May 2024 | 1,298.00 | 1,298.00 | 1,277.00 | 1,284.00 | 1,284.00 | 56,500 |
01 May 2024 | 1,299.00 | 1,299.00 | 1,287.00 | 1,296.00 | 1,296.00 | 62,800 |
30 Apr 2024 | 1,283.00 | 1,299.00 | 1,277.00 | 1,299.00 | 1,299.00 | 86,000 |
26 Apr 2024 | 1,272.00 | 1,285.00 | 1,268.00 | 1,282.00 | 1,282.00 | 87,000 |
25 Apr 2024 | 1,290.00 | 1,290.00 | 1,276.00 | 1,278.00 | 1,278.00 | 93,700 |
24 Apr 2024 | 1,298.00 | 1,299.00 | 1,282.00 | 1,287.00 | 1,287.00 | 110,600 |
23 Apr 2024 | 1,306.00 | 1,307.00 | 1,296.00 | 1,300.00 | 1,300.00 | 89,500 |
22 Apr 2024 | 1,295.00 | 1,312.00 | 1,292.00 | 1,305.00 | 1,305.00 | 142,300 |
19 Apr 2024 | 1,291.00 | 1,295.00 | 1,273.00 | 1,287.00 | 1,287.00 | 130,900 |
18 Apr 2024 | 1,275.00 | 1,297.00 | 1,274.00 | 1,290.00 | 1,290.00 | 166,900 |
17 Apr 2024 | 1,281.00 | 1,284.00 | 1,261.00 | 1,273.00 | 1,273.00 | 116,000 |
16 Apr 2024 | 1,285.00 | 1,288.00 | 1,274.00 | 1,279.00 | 1,279.00 | 124,600 |
15 Apr 2024 | 1,253.00 | 1,286.00 | 1,253.00 | 1,285.00 | 1,285.00 | 136,300 |
12 Apr 2024 | 1,262.00 | 1,273.00 | 1,260.00 | 1,263.00 | 1,263.00 | 206,100 |
11 Apr 2024 | 1,255.00 | 1,267.00 | 1,249.00 | 1,261.00 | 1,261.00 | 196,000 |
10 Apr 2024 | 1,250.00 | 1,262.00 | 1,247.00 | 1,258.00 | 1,258.00 | 165,900 |
09 Apr 2024 | 1,242.00 | 1,247.00 | 1,234.00 | 1,245.00 | 1,245.00 | 170,300 |
08 Apr 2024 | 1,239.00 | 1,239.00 | 1,226.00 | 1,234.00 | 1,234.00 | 142,300 |
05 Apr 2024 | 1,211.00 | 1,242.00 | 1,209.00 | 1,235.00 | 1,235.00 | 279,200 |
04 Apr 2024 | 1,228.00 | 1,228.00 | 1,209.00 | 1,217.00 | 1,217.00 | 178,300 |
03 Apr 2024 | 1,213.00 | 1,225.00 | 1,212.00 | 1,215.00 | 1,215.00 | 168,900 |
02 Apr 2024 | 1,258.00 | 1,258.00 | 1,217.00 | 1,223.00 | 1,223.00 | 290,000 |
01 Apr 2024 | 1,280.00 | 1,284.00 | 1,250.00 | 1,250.00 | 1,250.00 | 288,400 |
29 Mar 2024 | 1,279.00 | 1,288.00 | 1,277.00 | 1,282.00 | 1,282.00 | 95,200 |
28 Mar 2024 | 1,283.00 | 1,291.00 | 1,277.00 | 1,279.00 | 1,279.00 | 307,400 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 1,312.00 | 1,328.00 | 1,311.00 | 1,317.00 | 1,292.00 | 312,700 |
26 Mar 2024 | 1,304.00 | 1,309.00 | 1,301.00 | 1,307.00 | 1,282.19 | 225,900 |
25 Mar 2024 | 1,323.00 | 1,325.00 | 1,302.00 | 1,303.00 | 1,278.27 | 207,800 |
22 Mar 2024 | 1,321.00 | 1,326.00 | 1,316.00 | 1,323.00 | 1,297.89 | 217,600 |
21 Mar 2024 | 1,316.00 | 1,325.00 | 1,313.00 | 1,314.00 | 1,289.06 | 170,400 |
19 Mar 2024 | 1,306.00 | 1,312.00 | 1,304.00 | 1,310.00 | 1,285.13 | 175,000 |
18 Mar 2024 | 1,300.00 | 1,306.00 | 1,295.00 | 1,306.00 | 1,281.21 | 148,100 |
15 Mar 2024 | 1,303.00 | 1,303.00 | 1,296.00 | 1,296.00 | 1,271.40 | 111,700 |
14 Mar 2024 | 1,301.00 | 1,306.00 | 1,292.00 | 1,302.00 | 1,277.28 | 75,000 |
13 Mar 2024 | 1,305.00 | 1,306.00 | 1,291.00 | 1,294.00 | 1,269.44 | 113,600 |
12 Mar 2024 | 1,287.00 | 1,304.00 | 1,272.00 | 1,304.00 | 1,279.25 | 156,100 |
11 Mar 2024 | 1,300.00 | 1,304.00 | 1,277.00 | 1,287.00 | 1,262.57 | 166,800 |
08 Mar 2024 | 1,280.00 | 1,308.00 | 1,278.00 | 1,303.00 | 1,278.27 | 186,600 |
07 Mar 2024 | 1,295.00 | 1,295.00 | 1,277.00 | 1,287.00 | 1,262.57 | 137,500 |
06 Mar 2024 | 1,289.00 | 1,300.00 | 1,282.00 | 1,285.00 | 1,260.61 | 190,900 |
05 Mar 2024 | 1,286.00 | 1,291.00 | 1,279.00 | 1,284.00 | 1,259.63 | 173,400 |
04 Mar 2024 | 1,295.00 | 1,297.00 | 1,280.00 | 1,286.00 | 1,261.59 | 189,900 |
01 Mar 2024 | 1,303.00 | 1,310.00 | 1,292.00 | 1,297.00 | 1,272.38 | 175,300 |
29 Feb 2024 | 1,309.00 | 1,314.00 | 1,287.00 | 1,303.00 | 1,278.27 | 213,300 |
28 Feb 2024 | 1,326.00 | 1,334.00 | 1,311.00 | 1,312.00 | 1,287.09 | 155,000 |
27 Feb 2024 | 1,326.00 | 1,342.00 | 1,324.00 | 1,332.00 | 1,306.72 | 201,200 |
26 Feb 2024 | 1,305.00 | 1,336.00 | 1,304.00 | 1,331.00 | 1,305.73 | 240,400 |
22 Feb 2024 | 1,302.00 | 1,302.00 | 1,288.00 | 1,301.00 | 1,276.30 | 183,200 |
21 Feb 2024 | 1,296.00 | 1,300.00 | 1,279.00 | 1,293.00 | 1,268.46 | 173,200 |
20 Feb 2024 | 1,294.00 | 1,299.00 | 1,290.00 | 1,295.00 | 1,270.42 | 198,800 |
19 Feb 2024 | 1,296.00 | 1,298.00 | 1,288.00 | 1,293.00 | 1,268.46 | 194,100 |
16 Feb 2024 | 1,291.00 | 1,304.00 | 1,291.00 | 1,293.00 | 1,268.46 | 168,000 |
15 Feb 2024 | 1,320.00 | 1,320.00 | 1,291.00 | 1,291.00 | 1,266.49 | 220,700 |
14 Feb 2024 | 1,336.00 | 1,346.00 | 1,321.00 | 1,322.00 | 1,296.91 | 185,900 |
13 Feb 2024 | 1,393.00 | 1,393.00 | 1,356.00 | 1,358.00 | 1,332.22 | 149,500 |
09 Feb 2024 | 1,343.00 | 1,392.00 | 1,326.00 | 1,372.00 | 1,345.96 | 283,900 |
08 Feb 2024 | 1,401.00 | 1,409.00 | 1,388.00 | 1,403.00 | 1,376.37 | 148,600 |
07 Feb 2024 | 1,410.00 | 1,418.00 | 1,396.00 | 1,409.00 | 1,382.25 | 136,000 |
06 Feb 2024 | 1,422.00 | 1,429.00 | 1,400.00 | 1,407.00 | 1,380.29 | 115,000 |
05 Feb 2024 | 1,425.00 | 1,432.00 | 1,420.00 | 1,422.00 | 1,395.01 | 107,200 |
02 Feb 2024 | 1,413.00 | 1,426.00 | 1,413.00 | 1,420.00 | 1,393.04 | 92,300 |
01 Feb 2024 | 1,415.00 | 1,423.00 | 1,411.00 | 1,420.00 | 1,393.04 | 76,900 |
31 Jan 2024 | 1,414.00 | 1,419.00 | 1,407.00 | 1,419.00 | 1,392.06 | 73,300 |
30 Jan 2024 | 1,405.00 | 1,417.00 | 1,404.00 | 1,409.00 | 1,382.25 | 80,700 |
29 Jan 2024 | 1,415.00 | 1,415.00 | 1,399.00 | 1,402.00 | 1,375.39 | 66,600 |
26 Jan 2024 | 1,405.00 | 1,412.00 | 1,396.00 | 1,406.00 | 1,379.31 | 78,800 |
25 Jan 2024 | 1,404.00 | 1,414.00 | 1,394.00 | 1,410.00 | 1,383.23 | 90,900 |
24 Jan 2024 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,373.42 | 91,200 |
23 Jan 2024 | 1,411.00 | 1,419.00 | 1,401.00 | 1,410.00 | 1,383.23 | 82,600 |
22 Jan 2024 | 1,406.00 | 1,408.00 | 1,398.00 | 1,407.00 | 1,380.29 | 83,800 |
19 Jan 2024 | 1,409.00 | 1,415.00 | 1,395.00 | 1,404.00 | 1,377.35 | 88,100 |
18 Jan 2024 | 1,412.00 | 1,416.00 | 1,406.00 | 1,408.00 | 1,381.27 | 67,700 |
17 Jan 2024 | 1,442.00 | 1,446.00 | 1,414.00 | 1,414.00 | 1,387.16 | 128,400 |
16 Jan 2024 | 1,411.00 | 1,446.00 | 1,406.00 | 1,425.00 | 1,397.95 | 129,900 |
15 Jan 2024 | 1,411.00 | 1,413.00 | 1,406.00 | 1,410.00 | 1,383.23 | 9,500 |
12 Jan 2024 | 1,417.00 | 1,420.00 | 1,402.00 | 1,411.00 | 1,384.22 | 63,200 |
11 Jan 2024 | 1,438.00 | 1,438.00 | 1,413.00 | 1,416.00 | 1,389.12 | 89,200 |
10 Jan 2024 | 1,415.00 | 1,433.00 | 1,413.00 | 1,428.00 | 1,400.89 | 137,400 |
09 Jan 2024 | 1,389.00 | 1,412.00 | 1,385.00 | 1,412.00 | 1,385.20 | 130,100 |
05 Jan 2024 | 1,390.00 | 1,398.00 | 1,381.00 | 1,382.00 | 1,355.77 | 124,800 |
04 Jan 2024 | 1,361.00 | 1,376.00 | 1,343.00 | 1,375.00 | 1,348.90 | 142,300 |
29 Dec 2023 | 1,366.00 | 1,374.00 | 1,360.00 | 1,368.00 | 1,342.03 | 61,100 |
28 Dec 2023 | 1,343.00 | 1,365.00 | 1,339.00 | 1,365.00 | 1,339.09 | 77,800 |
27 Dec 2023 | 1,330.00 | 1,340.00 | 1,325.00 | 1,338.00 | 1,312.60 | 166,600 |
26 Dec 2023 | 1,326.00 | 1,335.00 | 1,321.00 | 1,324.00 | 1,298.87 | 70,400 |
25 Dec 2023 | 1,342.00 | 1,342.00 | 1,328.00 | 1,330.00 | 1,304.75 | 47,400 |
22 Dec 2023 | 1,340.00 | 1,349.00 | 1,328.00 | 1,337.00 | 1,311.62 | 103,800 |
21 Dec 2023 | 1,352.00 | 1,354.00 | 1,339.00 | 1,340.00 | 1,314.56 | 60,500 |
20 Dec 2023 | 1,346.00 | 1,366.00 | 1,346.00 | 1,354.00 | 1,328.30 | 82,600 |
19 Dec 2023 | 1,341.00 | 1,354.00 | 1,338.00 | 1,350.00 | 1,324.37 | 112,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |