Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 1,760.50 | 1,793.50 | 1,760.00 | 1,792.00 | 1,792.00 | 1,155,800 |
18 Jun 2024 | 1,769.00 | 1,774.00 | 1,760.00 | 1,763.50 | 1,763.50 | 1,340,100 |
17 Jun 2024 | 1,830.00 | 1,831.00 | 1,753.50 | 1,753.50 | 1,753.50 | 2,206,900 |
14 Jun 2024 | 1,830.00 | 1,848.00 | 1,824.50 | 1,833.00 | 1,833.00 | 2,248,200 |
13 Jun 2024 | 1,853.00 | 1,858.00 | 1,821.50 | 1,825.00 | 1,825.00 | 1,164,400 |
12 Jun 2024 | 1,863.00 | 1,881.00 | 1,850.00 | 1,854.00 | 1,854.00 | 1,990,300 |
11 Jun 2024 | 1,844.50 | 1,856.00 | 1,830.50 | 1,851.00 | 1,851.00 | 1,106,300 |
10 Jun 2024 | 1,813.50 | 1,852.50 | 1,813.50 | 1,848.00 | 1,848.00 | 1,458,500 |
07 Jun 2024 | 1,820.00 | 1,823.50 | 1,792.00 | 1,809.00 | 1,809.00 | 1,416,400 |
06 Jun 2024 | 1,830.00 | 1,834.00 | 1,813.00 | 1,820.00 | 1,820.00 | 1,304,700 |
05 Jun 2024 | 1,811.50 | 1,840.00 | 1,807.00 | 1,833.00 | 1,833.00 | 1,562,500 |
04 Jun 2024 | 1,828.00 | 1,830.50 | 1,806.00 | 1,828.50 | 1,828.50 | 1,806,000 |
03 Jun 2024 | 1,848.00 | 1,850.50 | 1,827.00 | 1,841.50 | 1,841.50 | 1,456,900 |
31 May 2024 | 1,828.00 | 1,870.00 | 1,819.00 | 1,835.00 | 1,835.00 | 11,226,900 |
30 May 2024 | 1,823.50 | 1,834.50 | 1,808.50 | 1,813.00 | 1,813.00 | 1,839,600 |
29 May 2024 | 1,836.00 | 1,849.50 | 1,820.50 | 1,823.50 | 1,823.50 | 1,605,200 |
28 May 2024 | 1,810.50 | 1,857.50 | 1,809.00 | 1,832.50 | 1,832.50 | 1,985,500 |
27 May 2024 | 1,825.00 | 1,831.00 | 1,798.50 | 1,806.00 | 1,806.00 | 1,451,300 |
24 May 2024 | 1,838.00 | 1,855.50 | 1,810.50 | 1,826.50 | 1,826.50 | 2,126,900 |
23 May 2024 | 1,875.00 | 1,893.50 | 1,852.50 | 1,857.00 | 1,857.00 | 1,687,100 |
22 May 2024 | 1,860.00 | 1,883.50 | 1,857.00 | 1,874.50 | 1,874.50 | 1,693,500 |
21 May 2024 | 1,823.00 | 1,869.50 | 1,823.00 | 1,868.00 | 1,868.00 | 1,371,900 |
20 May 2024 | 1,833.50 | 1,856.00 | 1,822.50 | 1,832.00 | 1,832.00 | 1,407,800 |
17 May 2024 | 1,808.00 | 1,834.00 | 1,804.00 | 1,834.00 | 1,834.00 | 1,036,100 |
16 May 2024 | 1,849.50 | 1,864.50 | 1,810.50 | 1,820.00 | 1,820.00 | 2,233,800 |
15 May 2024 | 1,874.00 | 1,907.50 | 1,837.00 | 1,837.50 | 1,837.50 | 2,226,600 |
14 May 2024 | 1,824.50 | 1,886.00 | 1,816.50 | 1,873.00 | 1,873.00 | 2,376,600 |
13 May 2024 | 1,864.00 | 1,866.00 | 1,841.00 | 1,844.00 | 1,844.00 | 1,645,300 |
10 May 2024 | 1,854.50 | 1,875.50 | 1,845.50 | 1,868.00 | 1,868.00 | 1,282,000 |
09 May 2024 | 1,839.50 | 1,848.50 | 1,829.50 | 1,838.00 | 1,838.00 | 1,245,600 |
08 May 2024 | 1,870.00 | 1,873.00 | 1,836.00 | 1,839.50 | 1,839.50 | 1,731,400 |
07 May 2024 | 1,855.50 | 1,873.50 | 1,851.50 | 1,873.50 | 1,873.50 | 1,308,200 |
02 May 2024 | 1,845.00 | 1,868.00 | 1,831.00 | 1,861.00 | 1,861.00 | 1,514,400 |
01 May 2024 | 1,862.50 | 1,871.00 | 1,844.50 | 1,851.00 | 1,851.00 | 1,538,300 |
30 Apr 2024 | 1,877.50 | 1,888.00 | 1,851.50 | 1,868.50 | 1,868.50 | 2,206,700 |
26 Apr 2024 | 1,863.00 | 1,882.50 | 1,849.00 | 1,864.50 | 1,864.50 | 1,619,600 |
25 Apr 2024 | 1,878.00 | 1,882.50 | 1,854.00 | 1,865.00 | 1,865.00 | 1,324,700 |
24 Apr 2024 | 1,918.00 | 1,918.00 | 1,875.50 | 1,887.00 | 1,887.00 | 1,708,600 |
23 Apr 2024 | 1,898.50 | 1,917.50 | 1,888.50 | 1,911.00 | 1,911.00 | 1,156,200 |
22 Apr 2024 | 1,880.00 | 1,912.00 | 1,873.50 | 1,907.00 | 1,907.00 | 1,582,800 |
19 Apr 2024 | 1,900.00 | 1,903.00 | 1,843.50 | 1,866.00 | 1,866.00 | 1,942,900 |
18 Apr 2024 | 1,890.00 | 1,898.50 | 1,877.00 | 1,886.50 | 1,886.50 | 1,306,300 |
17 Apr 2024 | 1,900.00 | 1,904.50 | 1,868.00 | 1,880.00 | 1,880.00 | 1,575,800 |
16 Apr 2024 | 1,884.50 | 1,893.50 | 1,859.50 | 1,892.50 | 1,892.50 | 1,869,000 |
15 Apr 2024 | 1,878.00 | 1,905.00 | 1,876.50 | 1,900.00 | 1,900.00 | 1,391,600 |
12 Apr 2024 | 1,878.00 | 1,899.00 | 1,862.00 | 1,890.00 | 1,890.00 | 1,336,300 |
11 Apr 2024 | 1,867.50 | 1,874.50 | 1,856.00 | 1,873.00 | 1,873.00 | 1,365,900 |
10 Apr 2024 | 1,870.50 | 1,892.00 | 1,867.00 | 1,877.00 | 1,877.00 | 1,283,800 |
09 Apr 2024 | 1,874.00 | 1,882.50 | 1,858.50 | 1,870.50 | 1,870.50 | 1,509,900 |
08 Apr 2024 | 1,830.00 | 1,874.00 | 1,827.00 | 1,864.50 | 1,864.50 | 2,002,800 |
05 Apr 2024 | 1,818.50 | 1,827.50 | 1,798.50 | 1,826.50 | 1,826.50 | 1,437,500 |
04 Apr 2024 | 1,806.00 | 1,836.00 | 1,801.00 | 1,811.50 | 1,811.50 | 1,854,200 |
03 Apr 2024 | 1,812.00 | 1,832.50 | 1,800.50 | 1,800.50 | 1,800.50 | 2,068,000 |
02 Apr 2024 | 1,838.00 | 1,856.00 | 1,822.00 | 1,825.00 | 1,825.00 | 2,185,500 |
01 Apr 2024 | 1,845.00 | 1,873.50 | 1,842.00 | 1,846.50 | 1,846.50 | 1,784,000 |
29 Mar 2024 | 1,843.00 | 1,866.00 | 1,825.50 | 1,842.50 | 1,842.50 | 1,637,400 |
28 Mar 2024 | 1,890.00 | 1,914.00 | 1,831.50 | 1,838.50 | 1,838.50 | 3,774,800 |
28 Mar 2024 | 10 Dividend | |||||
27 Mar 2024 | 1,919.50 | 1,936.00 | 1,889.50 | 1,903.00 | 1,893.00 | 5,948,600 |
26 Mar 2024 | 1,959.00 | 1,967.00 | 1,882.00 | 1,900.50 | 1,890.51 | 8,477,100 |
25 Mar 2024 | 2,083.50 | 2,093.50 | 2,059.00 | 2,079.50 | 2,068.57 | 2,265,200 |
22 Mar 2024 | 2,055.50 | 2,067.50 | 2,039.00 | 2,063.50 | 2,052.66 | 2,098,100 |
21 Mar 2024 | 2,042.00 | 2,050.00 | 2,025.50 | 2,045.50 | 2,034.75 | 2,256,500 |
19 Mar 2024 | 1,980.00 | 2,044.00 | 1,980.00 | 2,041.00 | 2,030.27 | 2,903,100 |
18 Mar 2024 | 1,950.00 | 1,975.00 | 1,947.00 | 1,974.50 | 1,964.12 | 1,420,300 |
15 Mar 2024 | 1,928.00 | 1,962.50 | 1,923.00 | 1,947.50 | 1,937.27 | 1,863,000 |
14 Mar 2024 | 1,937.50 | 1,940.00 | 1,905.50 | 1,929.50 | 1,919.36 | 2,015,600 |
13 Mar 2024 | 1,910.00 | 1,932.50 | 1,908.00 | 1,928.00 | 1,917.87 | 1,341,300 |
12 Mar 2024 | 1,932.50 | 1,932.50 | 1,893.00 | 1,919.00 | 1,908.92 | 1,740,100 |
11 Mar 2024 | 1,925.00 | 1,942.50 | 1,907.00 | 1,930.50 | 1,920.36 | 2,074,300 |
08 Mar 2024 | 1,927.00 | 1,934.00 | 1,900.00 | 1,933.50 | 1,923.34 | 2,028,000 |
07 Mar 2024 | 1,922.50 | 1,947.00 | 1,919.50 | 1,945.50 | 1,935.28 | 1,685,900 |
06 Mar 2024 | 1,932.00 | 1,941.50 | 1,911.00 | 1,911.00 | 1,900.96 | 1,649,500 |
05 Mar 2024 | 1,926.00 | 1,941.00 | 1,910.50 | 1,931.50 | 1,921.35 | 1,907,600 |
04 Mar 2024 | 1,921.00 | 1,923.00 | 1,903.00 | 1,915.00 | 1,904.94 | 1,754,300 |
01 Mar 2024 | 1,903.50 | 1,965.00 | 1,903.50 | 1,922.00 | 1,911.90 | 4,076,600 |
29 Feb 2024 | 1,839.00 | 1,899.00 | 1,828.00 | 1,863.50 | 1,853.71 | 5,412,200 |
28 Feb 2024 | 1,820.00 | 1,846.00 | 1,811.50 | 1,838.00 | 1,828.34 | 1,347,700 |
27 Feb 2024 | 1,814.00 | 1,827.00 | 1,792.50 | 1,819.50 | 1,809.94 | 1,600,800 |
26 Feb 2024 | 1,801.00 | 1,832.50 | 1,800.00 | 1,822.50 | 1,812.92 | 2,225,300 |
22 Feb 2024 | 1,765.00 | 1,797.50 | 1,764.00 | 1,789.50 | 1,780.10 | 1,525,300 |
21 Feb 2024 | 1,773.00 | 1,792.00 | 1,763.00 | 1,764.50 | 1,755.23 | 1,304,900 |
20 Feb 2024 | 1,777.50 | 1,786.00 | 1,762.00 | 1,773.00 | 1,763.68 | 1,496,400 |
19 Feb 2024 | 1,764.50 | 1,778.00 | 1,760.00 | 1,773.50 | 1,764.18 | 1,424,600 |
16 Feb 2024 | 1,710.00 | 1,782.00 | 1,708.50 | 1,764.50 | 1,755.23 | 3,693,500 |
15 Feb 2024 | 1,722.50 | 1,726.50 | 1,695.00 | 1,705.50 | 1,696.54 | 1,181,800 |
14 Feb 2024 | 1,726.00 | 1,732.50 | 1,699.00 | 1,720.50 | 1,711.46 | 1,388,300 |
13 Feb 2024 | 1,705.00 | 1,733.00 | 1,685.50 | 1,730.50 | 1,721.41 | 2,779,600 |
09 Feb 2024 | 1,697.50 | 1,704.00 | 1,677.00 | 1,677.50 | 1,668.68 | 2,438,300 |
08 Feb 2024 | 1,707.00 | 1,717.50 | 1,686.50 | 1,710.00 | 1,701.01 | 2,148,800 |
07 Feb 2024 | 1,739.50 | 1,739.50 | 1,713.50 | 1,719.50 | 1,710.46 | 1,127,800 |
06 Feb 2024 | 1,750.50 | 1,768.00 | 1,735.00 | 1,736.00 | 1,726.88 | 1,452,300 |
05 Feb 2024 | 1,755.00 | 1,762.00 | 1,742.50 | 1,753.50 | 1,744.29 | 1,083,500 |
02 Feb 2024 | 1,742.00 | 1,750.50 | 1,733.50 | 1,740.00 | 1,730.86 | 1,067,000 |
01 Feb 2024 | 1,733.00 | 1,753.00 | 1,719.50 | 1,729.50 | 1,720.41 | 1,191,900 |
31 Jan 2024 | 1,703.00 | 1,734.00 | 1,700.50 | 1,732.50 | 1,723.40 | 1,690,600 |
30 Jan 2024 | 1,733.00 | 1,736.50 | 1,715.00 | 1,716.00 | 1,706.98 | 1,057,600 |
29 Jan 2024 | 1,730.50 | 1,736.00 | 1,722.00 | 1,733.50 | 1,724.39 | 837,200 |
26 Jan 2024 | 1,734.00 | 1,738.00 | 1,717.00 | 1,720.50 | 1,711.46 | 1,310,300 |
25 Jan 2024 | 1,726.50 | 1,739.50 | 1,721.50 | 1,734.50 | 1,725.39 | 1,038,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |