Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,017.50 | 1,031.50 | 1,017.00 | 1,029.00 | 1,029.00 | 2,732,000 |
13 Jun 2024 | 1,031.00 | 1,034.50 | 1,019.00 | 1,020.00 | 1,020.00 | 2,649,000 |
12 Jun 2024 | 1,038.00 | 1,038.00 | 1,030.50 | 1,031.00 | 1,031.00 | 1,548,100 |
11 Jun 2024 | 1,042.00 | 1,049.50 | 1,041.50 | 1,042.50 | 1,042.50 | 2,236,300 |
10 Jun 2024 | 1,027.00 | 1,041.50 | 1,026.50 | 1,039.50 | 1,039.50 | 2,094,600 |
07 Jun 2024 | 1,031.50 | 1,031.50 | 1,021.00 | 1,023.50 | 1,023.50 | 2,395,700 |
06 Jun 2024 | 1,031.50 | 1,037.50 | 1,026.00 | 1,032.00 | 1,032.00 | 1,967,000 |
05 Jun 2024 | 1,039.00 | 1,042.00 | 1,024.00 | 1,032.00 | 1,032.00 | 3,334,500 |
04 Jun 2024 | 1,049.50 | 1,054.00 | 1,037.50 | 1,052.50 | 1,052.50 | 3,437,000 |
03 Jun 2024 | 1,045.00 | 1,047.50 | 1,040.00 | 1,047.00 | 1,047.00 | 3,449,000 |
31 May 2024 | 1,021.00 | 1,040.50 | 1,021.00 | 1,040.50 | 1,040.50 | 6,585,200 |
30 May 2024 | 1,007.50 | 1,018.50 | 1,005.00 | 1,017.00 | 1,017.00 | 2,939,900 |
29 May 2024 | 1,026.50 | 1,033.50 | 1,013.00 | 1,013.00 | 1,013.00 | 3,126,600 |
28 May 2024 | 1,027.00 | 1,027.50 | 1,021.00 | 1,027.50 | 1,027.50 | 1,754,100 |
27 May 2024 | 1,020.00 | 1,026.50 | 1,014.00 | 1,026.50 | 1,026.50 | 1,988,200 |
24 May 2024 | 1,007.00 | 1,016.00 | 1,003.50 | 1,015.50 | 1,015.50 | 2,692,300 |
23 May 2024 | 1,022.50 | 1,023.00 | 1,010.50 | 1,016.00 | 1,016.00 | 3,121,500 |
22 May 2024 | 1,040.00 | 1,043.00 | 1,024.50 | 1,024.50 | 1,024.50 | 2,311,200 |
21 May 2024 | 1,050.00 | 1,059.50 | 1,040.00 | 1,042.00 | 1,042.00 | 2,315,600 |
20 May 2024 | 1,029.00 | 1,045.00 | 1,025.50 | 1,045.00 | 1,045.00 | 3,350,100 |
17 May 2024 | 1,020.00 | 1,030.00 | 1,017.00 | 1,028.00 | 1,028.00 | 2,696,200 |
16 May 2024 | 1,025.00 | 1,030.00 | 1,010.50 | 1,022.00 | 1,022.00 | 3,826,100 |
15 May 2024 | 1,029.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | 3,435,800 |
14 May 2024 | 1,023.00 | 1,029.50 | 1,021.50 | 1,029.00 | 1,029.00 | 2,418,100 |
13 May 2024 | 1,031.00 | 1,032.00 | 1,021.50 | 1,023.00 | 1,023.00 | 2,096,000 |
10 May 2024 | 1,024.00 | 1,035.50 | 1,023.50 | 1,032.50 | 1,032.50 | 2,235,300 |
09 May 2024 | 1,019.00 | 1,028.00 | 1,016.00 | 1,024.00 | 1,024.00 | 2,173,400 |
08 May 2024 | 1,020.50 | 1,025.00 | 1,013.00 | 1,013.00 | 1,013.00 | 2,293,900 |
07 May 2024 | 1,030.50 | 1,034.00 | 1,021.50 | 1,022.00 | 1,022.00 | 2,490,700 |
02 May 2024 | 1,029.50 | 1,033.50 | 1,023.00 | 1,028.00 | 1,028.00 | 1,684,300 |
01 May 2024 | 1,023.50 | 1,031.00 | 1,018.00 | 1,028.50 | 1,028.50 | 2,678,500 |
30 Apr 2024 | 1,020.00 | 1,026.50 | 1,017.50 | 1,023.50 | 1,023.50 | 3,675,900 |
26 Apr 2024 | 1,008.50 | 1,015.00 | 1,002.00 | 1,011.50 | 1,011.50 | 2,453,000 |
25 Apr 2024 | 1,019.50 | 1,021.50 | 1,006.00 | 1,006.00 | 1,006.00 | 3,490,000 |
24 Apr 2024 | 1,017.00 | 1,022.00 | 1,014.00 | 1,021.50 | 1,021.50 | 3,256,800 |
23 Apr 2024 | 1,029.00 | 1,029.00 | 1,015.50 | 1,017.50 | 1,017.50 | 2,658,700 |
22 Apr 2024 | 1,022.50 | 1,030.50 | 1,013.00 | 1,018.00 | 1,018.00 | 3,158,700 |
19 Apr 2024 | 1,015.00 | 1,021.00 | 995.10 | 1,007.00 | 1,007.00 | 5,297,800 |
18 Apr 2024 | 1,011.00 | 1,029.00 | 1,011.00 | 1,022.00 | 1,022.00 | 2,003,300 |
17 Apr 2024 | 1,025.50 | 1,030.00 | 1,011.00 | 1,011.00 | 1,011.00 | 3,282,300 |
16 Apr 2024 | 1,044.50 | 1,049.50 | 1,022.00 | 1,022.00 | 1,022.00 | 3,820,900 |
15 Apr 2024 | 1,049.00 | 1,055.50 | 1,039.00 | 1,052.50 | 1,052.50 | 2,622,600 |
12 Apr 2024 | 1,057.00 | 1,062.50 | 1,055.50 | 1,060.00 | 1,060.00 | 2,258,100 |
11 Apr 2024 | 1,055.00 | 1,062.50 | 1,051.50 | 1,059.00 | 1,059.00 | 2,355,000 |
10 Apr 2024 | 1,065.00 | 1,065.00 | 1,054.50 | 1,057.50 | 1,057.50 | 2,538,400 |
09 Apr 2024 | 1,050.00 | 1,066.00 | 1,050.00 | 1,063.00 | 1,063.00 | 3,427,500 |
08 Apr 2024 | 1,042.00 | 1,046.00 | 1,037.50 | 1,043.50 | 1,043.50 | 2,656,300 |
05 Apr 2024 | 1,025.00 | 1,034.50 | 1,021.00 | 1,034.00 | 1,034.00 | 2,753,700 |
04 Apr 2024 | 1,039.00 | 1,043.00 | 1,033.00 | 1,035.00 | 1,035.00 | 3,051,500 |
03 Apr 2024 | 1,022.00 | 1,034.50 | 1,019.00 | 1,030.50 | 1,030.50 | 2,743,800 |
02 Apr 2024 | 1,034.00 | 1,039.50 | 1,025.00 | 1,030.00 | 1,030.00 | 2,917,700 |
01 Apr 2024 | 1,060.50 | 1,065.00 | 1,026.00 | 1,026.00 | 1,026.00 | 5,301,600 |
29 Mar 2024 | 1,063.50 | 1,075.00 | 1,062.50 | 1,069.00 | 1,069.00 | 1,856,700 |
28 Mar 2024 | 1,062.00 | 1,070.50 | 1,052.00 | 1,052.50 | 1,052.50 | 4,453,900 |
28 Mar 2024 | 19 Dividend | |||||
27 Mar 2024 | 1,086.50 | 1,095.50 | 1,086.50 | 1,087.50 | 1,068.50 | 4,305,300 |
26 Mar 2024 | 1,081.50 | 1,085.50 | 1,073.50 | 1,082.00 | 1,063.10 | 2,698,900 |
25 Mar 2024 | 1,089.00 | 1,089.00 | 1,078.00 | 1,079.50 | 1,060.64 | 3,645,600 |
22 Mar 2024 | 1,086.00 | 1,092.00 | 1,077.00 | 1,088.50 | 1,069.48 | 3,788,300 |
21 Mar 2024 | 1,074.00 | 1,081.50 | 1,066.00 | 1,080.00 | 1,061.13 | 5,254,500 |
19 Mar 2024 | 1,045.00 | 1,069.00 | 1,044.00 | 1,058.50 | 1,040.01 | 5,280,800 |
18 Mar 2024 | 1,029.00 | 1,044.50 | 1,023.50 | 1,041.50 | 1,023.30 | 3,316,500 |
15 Mar 2024 | 1,012.00 | 1,028.00 | 1,012.00 | 1,020.50 | 1,002.67 | 5,947,300 |
14 Mar 2024 | 1,013.00 | 1,020.00 | 1,010.50 | 1,020.00 | 1,002.18 | 2,383,500 |
13 Mar 2024 | 1,026.50 | 1,031.00 | 1,005.00 | 1,011.50 | 993.83 | 3,718,500 |
12 Mar 2024 | 1,010.00 | 1,019.00 | 998.00 | 1,015.50 | 997.76 | 5,962,200 |
11 Mar 2024 | 1,056.00 | 1,056.00 | 1,008.50 | 1,019.00 | 1,001.20 | 7,269,400 |
08 Mar 2024 | 1,050.50 | 1,065.00 | 1,045.00 | 1,061.00 | 1,042.46 | 4,375,800 |
07 Mar 2024 | 1,054.00 | 1,072.50 | 1,053.50 | 1,065.00 | 1,046.39 | 5,507,200 |
06 Mar 2024 | 1,042.50 | 1,052.50 | 1,040.50 | 1,049.50 | 1,031.16 | 3,461,700 |
05 Mar 2024 | 1,040.00 | 1,045.50 | 1,032.00 | 1,045.00 | 1,026.74 | 3,009,500 |
04 Mar 2024 | 1,056.00 | 1,056.50 | 1,039.00 | 1,040.00 | 1,021.83 | 3,795,100 |
01 Mar 2024 | 1,034.50 | 1,053.00 | 1,032.50 | 1,053.00 | 1,034.60 | 4,335,900 |
29 Feb 2024 | 1,036.00 | 1,041.00 | 1,025.00 | 1,033.00 | 1,014.95 | 6,031,600 |
28 Feb 2024 | 1,032.00 | 1,042.50 | 1,029.00 | 1,038.50 | 1,020.36 | 3,467,200 |
27 Feb 2024 | 1,033.50 | 1,040.00 | 1,030.00 | 1,031.00 | 1,012.99 | 2,844,100 |
26 Feb 2024 | 1,040.00 | 1,043.00 | 1,028.00 | 1,032.50 | 1,014.46 | 4,412,300 |
22 Feb 2024 | 1,043.50 | 1,045.00 | 1,029.50 | 1,035.50 | 1,017.41 | 4,170,000 |
21 Feb 2024 | 1,045.00 | 1,047.00 | 1,034.00 | 1,039.00 | 1,020.85 | 2,273,400 |
20 Feb 2024 | 1,052.00 | 1,057.00 | 1,037.00 | 1,041.00 | 1,022.81 | 2,936,100 |
19 Feb 2024 | 1,024.00 | 1,044.00 | 1,024.00 | 1,043.00 | 1,024.78 | 3,307,700 |
16 Feb 2024 | 1,024.00 | 1,031.50 | 1,021.00 | 1,022.50 | 1,004.64 | 3,551,800 |
15 Feb 2024 | 1,023.00 | 1,027.00 | 1,011.50 | 1,019.00 | 1,001.20 | 3,799,700 |
14 Feb 2024 | 1,030.50 | 1,031.00 | 1,014.00 | 1,018.00 | 1,000.21 | 5,055,500 |
13 Feb 2024 | 1,030.00 | 1,046.00 | 1,024.00 | 1,034.50 | 1,016.43 | 5,844,000 |
09 Feb 2024 | 1,045.50 | 1,051.50 | 1,035.00 | 1,042.50 | 1,024.29 | 3,675,900 |
08 Feb 2024 | 1,053.00 | 1,054.00 | 1,042.00 | 1,047.00 | 1,028.71 | 3,113,700 |
07 Feb 2024 | 1,046.50 | 1,050.00 | 1,039.50 | 1,045.50 | 1,027.23 | 2,915,200 |
06 Feb 2024 | 1,052.00 | 1,059.50 | 1,046.00 | 1,049.00 | 1,030.67 | 3,173,300 |
05 Feb 2024 | 1,048.00 | 1,062.00 | 1,041.00 | 1,060.00 | 1,041.48 | 4,131,600 |
02 Feb 2024 | 1,053.50 | 1,054.00 | 1,034.50 | 1,045.00 | 1,026.74 | 2,746,100 |
01 Feb 2024 | 1,044.00 | 1,052.50 | 1,041.50 | 1,047.00 | 1,028.71 | 2,864,700 |
31 Jan 2024 | 1,027.00 | 1,051.00 | 1,025.50 | 1,051.00 | 1,032.64 | 4,374,300 |
30 Jan 2024 | 1,037.00 | 1,037.00 | 1,027.00 | 1,028.50 | 1,010.53 | 2,424,400 |
29 Jan 2024 | 1,022.50 | 1,037.00 | 1,021.50 | 1,037.00 | 1,018.88 | 3,820,500 |
26 Jan 2024 | 1,025.00 | 1,026.00 | 1,015.50 | 1,017.50 | 999.72 | 3,111,800 |
25 Jan 2024 | 1,025.00 | 1,031.00 | 1,021.00 | 1,026.00 | 1,008.07 | 2,647,000 |
24 Jan 2024 | 1,016.00 | 1,023.00 | 1,007.00 | 1,022.00 | 1,004.14 | 3,370,200 |
23 Jan 2024 | 1,035.00 | 1,042.00 | 1,015.00 | 1,021.00 | 1,003.16 | 3,931,000 |
22 Jan 2024 | 1,005.00 | 1,028.00 | 1,005.00 | 1,028.00 | 1,010.04 | 6,494,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |