Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1,230.00 | 1,234.50 | 1,211.00 | 1,225.50 | 1,225.50 | 7,909,500 |
25 Jun 2024 | 1,175.00 | 1,212.50 | 1,174.50 | 1,207.00 | 1,207.00 | 6,894,000 |
24 Jun 2024 | 1,170.00 | 1,184.50 | 1,161.00 | 1,164.00 | 1,164.00 | 4,697,600 |
21 Jun 2024 | 1,164.00 | 1,174.50 | 1,152.50 | 1,164.00 | 1,164.00 | 10,536,400 |
20 Jun 2024 | 1,152.00 | 1,160.00 | 1,133.50 | 1,156.50 | 1,156.50 | 4,803,800 |
19 Jun 2024 | 1,171.50 | 1,173.00 | 1,153.50 | 1,159.00 | 1,159.00 | 3,954,900 |
18 Jun 2024 | 1,190.00 | 1,191.00 | 1,162.50 | 1,164.50 | 1,164.50 | 3,734,800 |
17 Jun 2024 | 1,199.00 | 1,200.00 | 1,163.00 | 1,169.00 | 1,169.00 | 6,940,300 |
14 Jun 2024 | 1,206.50 | 1,226.50 | 1,202.50 | 1,212.00 | 1,212.00 | 6,288,300 |
13 Jun 2024 | 1,244.00 | 1,251.50 | 1,211.00 | 1,217.50 | 1,217.50 | 4,880,300 |
12 Jun 2024 | 1,231.00 | 1,238.50 | 1,215.00 | 1,229.50 | 1,229.50 | 6,510,600 |
11 Jun 2024 | 1,315.00 | 1,319.50 | 1,251.00 | 1,254.50 | 1,254.50 | 10,975,600 |
10 Jun 2024 | 1,304.00 | 1,322.00 | 1,300.00 | 1,315.00 | 1,315.00 | 4,465,500 |
07 Jun 2024 | 1,324.50 | 1,324.50 | 1,300.00 | 1,308.00 | 1,308.00 | 3,230,000 |
06 Jun 2024 | 1,300.00 | 1,323.00 | 1,293.50 | 1,321.50 | 1,321.50 | 6,847,700 |
05 Jun 2024 | 1,275.00 | 1,288.00 | 1,250.50 | 1,287.00 | 1,287.00 | 5,291,400 |
04 Jun 2024 | 1,290.00 | 1,318.00 | 1,281.00 | 1,286.50 | 1,286.50 | 6,092,100 |
03 Jun 2024 | 1,250.50 | 1,311.00 | 1,250.50 | 1,302.50 | 1,302.50 | 11,124,900 |
31 May 2024 | 1,200.00 | 1,238.00 | 1,197.00 | 1,234.00 | 1,234.00 | 15,641,800 |
30 May 2024 | 1,176.00 | 1,181.50 | 1,165.00 | 1,173.50 | 1,173.50 | 5,110,400 |
29 May 2024 | 1,189.00 | 1,209.50 | 1,176.50 | 1,182.50 | 1,182.50 | 6,285,000 |
28 May 2024 | 1,160.00 | 1,192.00 | 1,147.00 | 1,187.00 | 1,187.00 | 5,825,900 |
27 May 2024 | 1,127.00 | 1,158.00 | 1,124.50 | 1,158.00 | 1,158.00 | 5,704,400 |
24 May 2024 | 1,119.00 | 1,133.00 | 1,114.00 | 1,120.50 | 1,120.50 | 4,604,400 |
23 May 2024 | 1,132.00 | 1,134.50 | 1,116.00 | 1,132.00 | 1,132.00 | 6,589,100 |
22 May 2024 | 1,112.50 | 1,139.00 | 1,104.50 | 1,129.50 | 1,129.50 | 9,010,800 |
21 May 2024 | 1,135.00 | 1,135.00 | 1,095.00 | 1,098.00 | 1,098.00 | 6,848,100 |
20 May 2024 | 1,136.00 | 1,140.50 | 1,122.00 | 1,133.00 | 1,133.00 | 5,223,900 |
17 May 2024 | 1,112.00 | 1,129.00 | 1,100.00 | 1,129.00 | 1,129.00 | 4,427,500 |
16 May 2024 | 1,097.00 | 1,114.50 | 1,081.00 | 1,114.50 | 1,114.50 | 5,730,100 |
15 May 2024 | 1,097.50 | 1,109.50 | 1,084.00 | 1,085.00 | 1,085.00 | 7,992,000 |
14 May 2024 | 1,125.00 | 1,130.00 | 1,077.00 | 1,086.50 | 1,086.50 | 11,708,700 |
13 May 2024 | 1,150.50 | 1,166.00 | 1,149.50 | 1,166.00 | 1,166.00 | 3,271,000 |
10 May 2024 | 1,160.00 | 1,172.00 | 1,153.50 | 1,161.50 | 1,161.50 | 4,810,800 |
09 May 2024 | 1,149.00 | 1,155.00 | 1,142.50 | 1,146.00 | 1,146.00 | 3,413,800 |
08 May 2024 | 1,161.00 | 1,171.50 | 1,146.50 | 1,147.00 | 1,147.00 | 5,614,700 |
07 May 2024 | 1,151.00 | 1,162.50 | 1,147.50 | 1,161.00 | 1,161.00 | 5,731,800 |
02 May 2024 | 1,125.00 | 1,132.50 | 1,116.00 | 1,132.50 | 1,132.50 | 4,866,900 |
01 May 2024 | 1,149.50 | 1,154.50 | 1,128.50 | 1,130.50 | 1,130.50 | 7,240,200 |
30 Apr 2024 | 1,138.00 | 1,164.50 | 1,135.50 | 1,162.00 | 1,162.00 | 10,218,700 |
26 Apr 2024 | 1,120.00 | 1,141.00 | 1,101.00 | 1,128.50 | 1,128.50 | 7,682,200 |
25 Apr 2024 | 1,143.00 | 1,150.50 | 1,117.00 | 1,125.00 | 1,125.00 | 5,499,500 |
24 Apr 2024 | 1,129.00 | 1,155.50 | 1,126.00 | 1,147.50 | 1,147.50 | 6,168,100 |
23 Apr 2024 | 1,125.00 | 1,132.50 | 1,114.00 | 1,124.00 | 1,124.00 | 3,895,900 |
22 Apr 2024 | 1,093.00 | 1,117.50 | 1,090.00 | 1,110.00 | 1,110.00 | 5,437,800 |
19 Apr 2024 | 1,087.50 | 1,096.00 | 1,055.50 | 1,080.50 | 1,080.50 | 6,854,500 |
18 Apr 2024 | 1,072.00 | 1,101.00 | 1,066.50 | 1,098.00 | 1,098.00 | 4,578,100 |
17 Apr 2024 | 1,098.00 | 1,100.50 | 1,069.00 | 1,075.00 | 1,075.00 | 4,195,300 |
16 Apr 2024 | 1,124.00 | 1,127.50 | 1,097.00 | 1,099.50 | 1,099.50 | 5,450,400 |
15 Apr 2024 | 1,122.00 | 1,142.00 | 1,116.00 | 1,139.50 | 1,139.50 | 4,228,200 |
12 Apr 2024 | 1,151.00 | 1,154.00 | 1,141.00 | 1,151.00 | 1,151.00 | 3,078,200 |
11 Apr 2024 | 1,143.00 | 1,156.00 | 1,135.00 | 1,151.50 | 1,151.50 | 2,920,100 |
10 Apr 2024 | 1,150.00 | 1,164.00 | 1,144.00 | 1,145.50 | 1,145.50 | 4,149,300 |
09 Apr 2024 | 1,148.00 | 1,162.00 | 1,147.50 | 1,160.50 | 1,160.50 | 4,093,000 |
08 Apr 2024 | 1,126.00 | 1,144.50 | 1,124.00 | 1,141.50 | 1,141.50 | 4,362,200 |
05 Apr 2024 | 1,125.00 | 1,126.00 | 1,107.00 | 1,118.50 | 1,118.50 | 5,577,000 |
04 Apr 2024 | 1,144.50 | 1,165.00 | 1,138.00 | 1,155.00 | 1,155.00 | 5,217,700 |
03 Apr 2024 | 1,125.00 | 1,151.00 | 1,117.50 | 1,133.00 | 1,133.00 | 5,683,000 |
02 Apr 2024 | 1,133.50 | 1,141.00 | 1,125.00 | 1,135.00 | 1,135.00 | 4,532,200 |
01 Apr 2024 | 1,160.00 | 1,166.50 | 1,126.50 | 1,127.50 | 1,127.50 | 4,850,300 |
29 Mar 2024 | 1,157.00 | 1,158.50 | 1,137.00 | 1,146.50 | 1,146.50 | 2,975,200 |
28 Mar 2024 | 1,162.50 | 1,166.50 | 1,145.00 | 1,146.00 | 1,146.00 | 6,404,500 |
28 Mar 2024 | 25 Dividend | |||||
27 Mar 2024 | 1,191.00 | 1,205.00 | 1,190.00 | 1,194.00 | 1,169.00 | 5,961,300 |
26 Mar 2024 | 1,190.00 | 1,197.00 | 1,182.00 | 1,187.00 | 1,162.15 | 4,150,700 |
25 Mar 2024 | 1,198.50 | 1,206.50 | 1,190.00 | 1,190.50 | 1,165.57 | 4,132,400 |
22 Mar 2024 | 1,200.00 | 1,215.00 | 1,185.50 | 1,195.00 | 1,169.98 | 6,275,700 |
21 Mar 2024 | 1,186.00 | 1,188.50 | 1,165.00 | 1,176.00 | 1,151.38 | 6,525,800 |
19 Mar 2024 | 1,133.00 | 1,159.50 | 1,126.50 | 1,159.50 | 1,135.22 | 6,148,800 |
18 Mar 2024 | 1,106.50 | 1,133.00 | 1,106.50 | 1,131.50 | 1,107.81 | 5,461,200 |
15 Mar 2024 | 1,094.00 | 1,109.00 | 1,088.50 | 1,101.00 | 1,077.95 | 6,691,000 |
14 Mar 2024 | 1,094.50 | 1,105.00 | 1,083.00 | 1,102.00 | 1,078.93 | 6,122,300 |
13 Mar 2024 | 1,085.00 | 1,099.50 | 1,072.00 | 1,088.50 | 1,065.71 | 6,182,000 |
12 Mar 2024 | 1,060.00 | 1,077.50 | 1,054.00 | 1,073.50 | 1,051.02 | 5,550,400 |
11 Mar 2024 | 1,100.00 | 1,101.50 | 1,062.50 | 1,079.00 | 1,056.41 | 8,081,100 |
08 Mar 2024 | 1,116.00 | 1,128.00 | 1,097.50 | 1,115.50 | 1,092.14 | 7,022,800 |
07 Mar 2024 | 1,118.00 | 1,151.00 | 1,112.50 | 1,119.00 | 1,095.57 | 8,673,600 |
06 Mar 2024 | 1,122.50 | 1,123.50 | 1,108.50 | 1,113.00 | 1,089.70 | 6,223,400 |
05 Mar 2024 | 1,098.50 | 1,127.50 | 1,096.00 | 1,124.00 | 1,100.47 | 6,214,300 |
04 Mar 2024 | 1,103.00 | 1,105.50 | 1,085.50 | 1,095.00 | 1,072.07 | 6,532,000 |
01 Mar 2024 | 1,092.50 | 1,103.00 | 1,083.50 | 1,103.00 | 1,079.91 | 9,432,300 |
29 Feb 2024 | 1,101.50 | 1,107.50 | 1,086.50 | 1,102.00 | 1,078.93 | 8,535,100 |
28 Feb 2024 | 1,114.00 | 1,117.00 | 1,100.00 | 1,103.50 | 1,080.39 | 4,910,900 |
27 Feb 2024 | 1,108.00 | 1,139.00 | 1,103.00 | 1,113.00 | 1,089.70 | 6,007,000 |
26 Feb 2024 | 1,100.00 | 1,111.50 | 1,088.00 | 1,100.50 | 1,077.46 | 6,241,100 |
22 Feb 2024 | 1,094.00 | 1,097.00 | 1,085.50 | 1,095.00 | 1,072.07 | 5,711,400 |
21 Feb 2024 | 1,089.00 | 1,094.00 | 1,081.00 | 1,084.50 | 1,061.79 | 4,676,200 |
20 Feb 2024 | 1,100.00 | 1,119.00 | 1,082.00 | 1,082.50 | 1,059.83 | 5,952,800 |
19 Feb 2024 | 1,068.00 | 1,093.50 | 1,064.50 | 1,093.50 | 1,070.60 | 5,725,600 |
16 Feb 2024 | 1,047.50 | 1,063.00 | 1,042.50 | 1,059.50 | 1,037.32 | 6,600,200 |
15 Feb 2024 | 1,049.50 | 1,057.00 | 1,032.00 | 1,035.50 | 1,013.82 | 5,603,300 |
14 Feb 2024 | 1,037.00 | 1,041.00 | 1,025.50 | 1,031.50 | 1,009.90 | 5,123,600 |
13 Feb 2024 | 1,030.00 | 1,049.00 | 1,026.00 | 1,049.00 | 1,027.04 | 7,221,400 |
09 Feb 2024 | 1,027.50 | 1,028.00 | 1,010.50 | 1,020.50 | 999.13 | 4,930,300 |
08 Feb 2024 | 1,014.00 | 1,028.00 | 997.00 | 1,026.00 | 1,004.52 | 8,098,300 |
07 Feb 2024 | 1,007.00 | 1,012.00 | 994.20 | 1,007.50 | 986.40 | 6,188,400 |
06 Feb 2024 | 1,000.00 | 1,024.50 | 995.60 | 1,015.00 | 993.75 | 6,492,300 |
05 Feb 2024 | 1,010.00 | 1,018.00 | 999.60 | 1,011.50 | 990.32 | 6,383,900 |
02 Feb 2024 | 1,021.00 | 1,033.50 | 1,006.50 | 1,007.00 | 985.92 | 6,668,300 |
01 Feb 2024 | 1,040.00 | 1,074.50 | 1,013.50 | 1,018.00 | 996.69 | 12,639,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |