Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 1,038.00 | 1,052.00 | 1,037.50 | 1,043.00 | 1,043.00 | 665,100 |
01 Jul 2024 | 1,069.00 | 1,069.00 | 1,038.00 | 1,038.00 | 1,038.00 | 2,271,600 |
28 Jun 2024 | 1,080.50 | 1,086.50 | 1,050.00 | 1,056.50 | 1,056.50 | 2,351,000 |
27 Jun 2024 | 1,080.00 | 1,093.00 | 1,077.50 | 1,087.00 | 1,087.00 | 1,321,100 |
26 Jun 2024 | 1,084.00 | 1,088.50 | 1,077.00 | 1,082.50 | 1,082.50 | 1,530,300 |
25 Jun 2024 | 1,077.00 | 1,087.50 | 1,074.00 | 1,084.00 | 1,084.00 | 1,345,200 |
24 Jun 2024 | 1,048.00 | 1,070.50 | 1,045.00 | 1,066.00 | 1,066.00 | 1,810,800 |
21 Jun 2024 | 1,067.00 | 1,070.00 | 1,046.00 | 1,047.50 | 1,047.50 | 2,592,800 |
20 Jun 2024 | 1,068.00 | 1,068.00 | 1,050.00 | 1,065.00 | 1,065.00 | 1,234,600 |
19 Jun 2024 | 1,058.00 | 1,071.50 | 1,057.00 | 1,069.50 | 1,069.50 | 1,280,800 |
18 Jun 2024 | 1,066.00 | 1,072.00 | 1,050.00 | 1,058.00 | 1,058.00 | 1,431,500 |
17 Jun 2024 | 1,059.50 | 1,073.00 | 1,057.00 | 1,066.50 | 1,066.50 | 1,992,500 |
14 Jun 2024 | 1,050.50 | 1,087.00 | 1,050.50 | 1,081.00 | 1,081.00 | 1,925,900 |
13 Jun 2024 | 1,082.00 | 1,085.00 | 1,049.00 | 1,050.00 | 1,050.00 | 2,939,800 |
12 Jun 2024 | 1,097.00 | 1,098.00 | 1,082.50 | 1,089.00 | 1,089.00 | 1,655,100 |
11 Jun 2024 | 1,117.00 | 1,121.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,569,600 |
10 Jun 2024 | 1,119.00 | 1,129.50 | 1,107.00 | 1,117.00 | 1,117.00 | 1,326,500 |
07 Jun 2024 | 1,125.00 | 1,139.50 | 1,115.00 | 1,115.00 | 1,115.00 | 1,550,800 |
06 Jun 2024 | 1,115.00 | 1,125.50 | 1,108.00 | 1,120.00 | 1,120.00 | 1,833,100 |
05 Jun 2024 | 1,099.50 | 1,123.50 | 1,090.50 | 1,110.00 | 1,110.00 | 2,474,000 |
04 Jun 2024 | 1,107.00 | 1,118.50 | 1,087.50 | 1,094.50 | 1,094.50 | 2,802,900 |
03 Jun 2024 | 1,151.00 | 1,155.00 | 1,112.00 | 1,116.00 | 1,116.00 | 2,839,900 |
31 May 2024 | 1,088.50 | 1,127.00 | 1,080.00 | 1,125.00 | 1,125.00 | 3,162,500 |
30 May 2024 | 1,098.00 | 1,105.50 | 1,062.00 | 1,075.00 | 1,075.00 | 4,290,400 |
29 May 2024 | 1,162.50 | 1,181.00 | 1,123.00 | 1,126.00 | 1,126.00 | 4,380,900 |
28 May 2024 | 1,090.00 | 1,161.50 | 1,084.50 | 1,161.50 | 1,161.50 | 6,495,700 |
27 May 2024 | 1,047.00 | 1,072.50 | 1,042.00 | 1,072.50 | 1,072.50 | 2,115,100 |
24 May 2024 | 1,025.00 | 1,058.50 | 1,018.50 | 1,047.00 | 1,047.00 | 2,200,500 |
23 May 2024 | 1,040.00 | 1,050.00 | 1,022.00 | 1,047.50 | 1,047.50 | 2,236,100 |
22 May 2024 | 1,061.00 | 1,070.50 | 1,040.00 | 1,042.50 | 1,042.50 | 2,349,400 |
21 May 2024 | 1,039.50 | 1,069.00 | 1,037.00 | 1,057.50 | 1,057.50 | 2,668,800 |
20 May 2024 | 1,017.50 | 1,044.50 | 1,012.00 | 1,042.00 | 1,042.00 | 2,178,700 |
17 May 2024 | 1,010.00 | 1,021.50 | 1,006.50 | 1,015.50 | 1,015.50 | 2,037,500 |
16 May 2024 | 1,025.00 | 1,035.00 | 1,002.50 | 1,010.00 | 1,010.00 | 1,770,400 |
15 May 2024 | 1,041.50 | 1,052.50 | 1,016.00 | 1,017.00 | 1,017.00 | 3,701,500 |
14 May 2024 | 1,003.00 | 1,038.00 | 1,002.50 | 1,034.00 | 1,034.00 | 2,873,100 |
13 May 2024 | 1,002.50 | 1,003.00 | 984.20 | 1,002.00 | 1,002.00 | 3,517,800 |
10 May 2024 | 1,001.50 | 1,015.00 | 1,000.50 | 1,006.00 | 1,006.00 | 2,467,500 |
09 May 2024 | 1,016.00 | 1,016.00 | 999.50 | 1,000.00 | 1,000.00 | 2,505,400 |
08 May 2024 | 1,019.50 | 1,024.50 | 999.50 | 1,010.00 | 1,010.00 | 3,162,200 |
07 May 2024 | 1,005.00 | 1,018.50 | 995.00 | 1,011.00 | 1,011.00 | 4,090,700 |
02 May 2024 | 999.70 | 1,027.00 | 996.90 | 1,002.00 | 1,002.00 | 6,356,400 |
01 May 2024 | 995.50 | 1,019.00 | 976.80 | 1,000.00 | 1,000.00 | 14,561,600 |
30 Apr 2024 | 1,037.00 | 1,090.00 | 1,030.00 | 1,085.50 | 1,085.50 | 4,840,900 |
26 Apr 2024 | 1,083.00 | 1,084.00 | 1,037.50 | 1,040.00 | 1,040.00 | 5,649,200 |
25 Apr 2024 | 1,119.50 | 1,126.00 | 1,086.50 | 1,086.50 | 1,086.50 | 4,662,300 |
24 Apr 2024 | 1,152.00 | 1,158.00 | 1,114.50 | 1,120.00 | 1,120.00 | 5,415,000 |
23 Apr 2024 | 1,183.50 | 1,201.00 | 1,141.00 | 1,143.00 | 1,143.00 | 3,200,600 |
22 Apr 2024 | 1,170.00 | 1,199.50 | 1,163.50 | 1,174.00 | 1,174.00 | 3,146,200 |
19 Apr 2024 | 1,177.50 | 1,188.00 | 1,125.00 | 1,162.00 | 1,162.00 | 3,702,400 |
18 Apr 2024 | 1,161.00 | 1,191.50 | 1,147.50 | 1,184.00 | 1,184.00 | 2,818,000 |
17 Apr 2024 | 1,222.00 | 1,225.00 | 1,160.50 | 1,173.00 | 1,173.00 | 4,307,200 |
16 Apr 2024 | 1,248.00 | 1,256.00 | 1,218.00 | 1,218.00 | 1,218.00 | 3,762,400 |
15 Apr 2024 | 1,202.00 | 1,258.00 | 1,192.50 | 1,258.00 | 1,258.00 | 3,338,100 |
12 Apr 2024 | 1,232.00 | 1,234.50 | 1,212.00 | 1,223.00 | 1,223.00 | 2,852,600 |
11 Apr 2024 | 1,193.00 | 1,247.50 | 1,181.00 | 1,231.00 | 1,231.00 | 3,288,100 |
10 Apr 2024 | 1,165.00 | 1,214.50 | 1,156.00 | 1,202.00 | 1,202.00 | 2,723,500 |
09 Apr 2024 | 1,158.50 | 1,166.50 | 1,150.00 | 1,163.00 | 1,163.00 | 1,312,100 |
08 Apr 2024 | 1,163.50 | 1,165.00 | 1,148.00 | 1,158.50 | 1,158.50 | 1,237,200 |
05 Apr 2024 | 1,160.50 | 1,168.00 | 1,142.00 | 1,158.00 | 1,158.00 | 1,819,700 |
04 Apr 2024 | 1,145.00 | 1,184.50 | 1,144.50 | 1,176.00 | 1,176.00 | 3,012,300 |
03 Apr 2024 | 1,114.50 | 1,151.50 | 1,113.00 | 1,142.00 | 1,142.00 | 2,082,500 |
02 Apr 2024 | 1,120.00 | 1,130.50 | 1,110.50 | 1,114.50 | 1,114.50 | 2,031,400 |
01 Apr 2024 | 1,165.00 | 1,165.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,371,600 |
29 Mar 2024 | 1,139.50 | 1,168.50 | 1,137.50 | 1,160.00 | 1,160.00 | 1,469,700 |
28 Mar 2024 | 1,125.00 | 1,166.00 | 1,122.00 | 1,138.00 | 1,138.00 | 2,541,600 |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 1,161.00 | 1,167.00 | 1,137.50 | 1,137.50 | 1,107.50 | 2,631,400 |
26 Mar 2024 | 1,151.50 | 1,162.00 | 1,147.50 | 1,152.50 | 1,122.10 | 1,444,700 |
25 Mar 2024 | 1,170.00 | 1,173.50 | 1,152.00 | 1,157.50 | 1,126.97 | 1,873,300 |
22 Mar 2024 | 1,158.50 | 1,169.00 | 1,147.00 | 1,159.50 | 1,128.92 | 1,637,700 |
21 Mar 2024 | 1,149.00 | 1,154.00 | 1,128.00 | 1,153.00 | 1,122.59 | 2,118,500 |
19 Mar 2024 | 1,133.00 | 1,148.00 | 1,129.00 | 1,138.00 | 1,107.99 | 1,548,500 |
18 Mar 2024 | 1,156.00 | 1,156.00 | 1,117.00 | 1,129.50 | 1,099.71 | 2,437,100 |
15 Mar 2024 | 1,124.50 | 1,147.00 | 1,112.00 | 1,139.00 | 1,108.96 | 2,921,800 |
14 Mar 2024 | 1,075.00 | 1,130.00 | 1,073.50 | 1,130.00 | 1,100.20 | 4,179,300 |
13 Mar 2024 | 1,058.00 | 1,084.00 | 1,054.50 | 1,076.50 | 1,048.11 | 2,233,500 |
12 Mar 2024 | 1,059.00 | 1,065.00 | 1,033.00 | 1,053.00 | 1,025.23 | 1,441,000 |
11 Mar 2024 | 1,062.00 | 1,070.50 | 1,046.50 | 1,067.50 | 1,039.35 | 2,471,000 |
08 Mar 2024 | 1,058.00 | 1,067.00 | 1,050.50 | 1,064.50 | 1,036.43 | 2,933,800 |
07 Mar 2024 | 1,030.00 | 1,057.00 | 1,026.00 | 1,053.50 | 1,025.72 | 2,661,700 |
06 Mar 2024 | 1,012.50 | 1,035.50 | 1,008.50 | 1,027.50 | 1,000.40 | 2,094,800 |
05 Mar 2024 | 1,005.50 | 1,020.50 | 1,002.00 | 1,012.00 | 985.31 | 1,974,000 |
04 Mar 2024 | 1,017.00 | 1,020.50 | 1,002.00 | 1,004.00 | 977.52 | 1,722,200 |
01 Mar 2024 | 1,017.50 | 1,020.00 | 1,008.00 | 1,018.50 | 991.64 | 1,391,600 |
29 Feb 2024 | 1,025.00 | 1,026.50 | 1,004.00 | 1,010.50 | 983.85 | 2,359,700 |
28 Feb 2024 | 1,007.50 | 1,033.50 | 1,005.50 | 1,024.00 | 996.99 | 3,695,400 |
27 Feb 2024 | 1,003.50 | 1,020.00 | 996.30 | 999.50 | 973.14 | 2,669,100 |
26 Feb 2024 | 1,012.50 | 1,023.00 | 1,010.00 | 1,014.00 | 987.26 | 2,260,000 |
22 Feb 2024 | 1,000.00 | 1,013.00 | 996.50 | 1,004.50 | 978.01 | 2,342,500 |
21 Feb 2024 | 993.00 | 998.70 | 987.20 | 995.20 | 968.95 | 2,271,100 |
20 Feb 2024 | 994.00 | 994.00 | 980.70 | 989.60 | 963.50 | 1,915,000 |
19 Feb 2024 | 974.80 | 990.00 | 970.90 | 990.00 | 963.89 | 2,007,800 |
16 Feb 2024 | 971.00 | 980.50 | 969.00 | 976.00 | 950.26 | 2,262,000 |
15 Feb 2024 | 985.00 | 986.50 | 969.50 | 970.50 | 944.90 | 2,200,800 |
14 Feb 2024 | 991.90 | 993.90 | 976.30 | 979.00 | 953.18 | 2,238,400 |
13 Feb 2024 | 984.30 | 994.00 | 979.00 | 993.50 | 967.30 | 2,903,300 |
09 Feb 2024 | 975.60 | 986.00 | 967.60 | 974.50 | 948.80 | 2,338,400 |
08 Feb 2024 | 990.40 | 991.80 | 967.50 | 980.20 | 954.35 | 3,518,100 |
07 Feb 2024 | 982.00 | 990.50 | 979.80 | 988.40 | 962.33 | 1,926,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |