Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 1,010.00 | 1,023.00 | 1,010.00 | 1,018.00 | 1,018.00 | 210,300 |
01 Jul 2024 | 1,026.50 | 1,028.00 | 1,000.50 | 1,006.00 | 1,006.00 | 876,400 |
28 Jun 2024 | 1,031.00 | 1,034.00 | 1,005.00 | 1,018.50 | 1,018.50 | 828,400 |
27 Jun 2024 | 1,026.00 | 1,044.00 | 1,025.50 | 1,031.00 | 1,031.00 | 651,000 |
26 Jun 2024 | 1,028.00 | 1,035.50 | 1,022.50 | 1,027.00 | 1,027.00 | 898,400 |
25 Jun 2024 | 1,025.00 | 1,036.50 | 1,018.50 | 1,029.00 | 1,029.00 | 1,159,300 |
24 Jun 2024 | 1,023.50 | 1,048.00 | 1,023.50 | 1,025.00 | 1,025.00 | 1,079,900 |
21 Jun 2024 | 1,040.00 | 1,041.50 | 1,021.00 | 1,023.50 | 1,023.50 | 1,159,100 |
20 Jun 2024 | 1,040.00 | 1,043.00 | 1,022.50 | 1,035.00 | 1,035.00 | 614,600 |
19 Jun 2024 | 1,044.50 | 1,061.00 | 1,036.50 | 1,039.50 | 1,039.50 | 661,400 |
18 Jun 2024 | 1,055.00 | 1,055.00 | 1,030.50 | 1,033.50 | 1,033.50 | 849,300 |
17 Jun 2024 | 1,064.00 | 1,078.00 | 1,055.00 | 1,058.50 | 1,058.50 | 713,900 |
14 Jun 2024 | 1,034.00 | 1,086.00 | 1,030.00 | 1,084.50 | 1,084.50 | 1,562,700 |
13 Jun 2024 | 1,061.50 | 1,063.50 | 1,035.00 | 1,041.50 | 1,041.50 | 1,618,200 |
12 Jun 2024 | 1,060.00 | 1,067.50 | 1,036.00 | 1,064.00 | 1,064.00 | 930,800 |
11 Jun 2024 | 1,077.00 | 1,096.00 | 1,065.00 | 1,068.00 | 1,068.00 | 933,500 |
10 Jun 2024 | 1,079.00 | 1,096.00 | 1,068.50 | 1,072.00 | 1,072.00 | 971,500 |
07 Jun 2024 | 1,100.00 | 1,125.00 | 1,082.00 | 1,082.00 | 1,082.00 | 819,900 |
06 Jun 2024 | 1,100.50 | 1,117.00 | 1,086.00 | 1,102.00 | 1,102.00 | 954,700 |
05 Jun 2024 | 1,092.50 | 1,107.00 | 1,084.50 | 1,096.50 | 1,096.50 | 1,003,500 |
04 Jun 2024 | 1,161.50 | 1,162.50 | 1,090.50 | 1,091.00 | 1,091.00 | 2,033,500 |
03 Jun 2024 | 1,175.00 | 1,180.00 | 1,121.00 | 1,131.50 | 1,131.50 | 1,331,600 |
31 May 2024 | 1,132.50 | 1,161.50 | 1,123.50 | 1,161.50 | 1,161.50 | 1,152,600 |
30 May 2024 | 1,133.50 | 1,164.00 | 1,112.00 | 1,129.50 | 1,129.50 | 1,608,600 |
29 May 2024 | 1,180.00 | 1,189.50 | 1,156.00 | 1,160.50 | 1,160.50 | 1,671,400 |
28 May 2024 | 1,132.00 | 1,167.00 | 1,124.00 | 1,155.50 | 1,155.50 | 1,910,600 |
27 May 2024 | 1,100.00 | 1,126.50 | 1,096.00 | 1,120.50 | 1,120.50 | 1,219,000 |
24 May 2024 | 1,046.50 | 1,107.00 | 1,030.50 | 1,087.50 | 1,087.50 | 1,407,900 |
23 May 2024 | 1,062.00 | 1,076.50 | 1,034.00 | 1,061.50 | 1,061.50 | 986,700 |
22 May 2024 | 1,079.00 | 1,099.50 | 1,053.00 | 1,057.50 | 1,057.50 | 1,194,400 |
21 May 2024 | 1,055.00 | 1,091.50 | 1,048.50 | 1,069.00 | 1,069.00 | 1,458,500 |
20 May 2024 | 1,022.50 | 1,052.50 | 1,013.00 | 1,048.00 | 1,048.00 | 1,257,200 |
17 May 2024 | 994.30 | 1,035.00 | 992.60 | 1,023.00 | 1,023.00 | 1,172,400 |
16 May 2024 | 999.90 | 1,007.50 | 989.10 | 1,004.00 | 1,004.00 | 880,300 |
15 May 2024 | 1,015.50 | 1,026.50 | 983.80 | 990.80 | 990.80 | 972,400 |
14 May 2024 | 1,002.50 | 1,011.00 | 986.00 | 1,005.50 | 1,005.50 | 1,129,600 |
13 May 2024 | 1,016.00 | 1,016.50 | 989.20 | 1,002.50 | 1,002.50 | 1,434,000 |
10 May 2024 | 1,010.00 | 1,032.00 | 1,007.00 | 1,028.50 | 1,028.50 | 1,037,500 |
09 May 2024 | 1,020.00 | 1,020.50 | 992.80 | 1,005.00 | 1,005.00 | 757,200 |
08 May 2024 | 1,017.00 | 1,029.50 | 991.30 | 1,009.50 | 1,009.50 | 941,500 |
07 May 2024 | 1,036.00 | 1,037.00 | 998.90 | 1,017.00 | 1,017.00 | 1,535,800 |
02 May 2024 | 981.00 | 1,025.00 | 967.00 | 1,024.50 | 1,024.50 | 3,492,000 |
01 May 2024 | 941.70 | 1,008.50 | 931.60 | 992.40 | 992.40 | 5,335,000 |
30 Apr 2024 | 890.80 | 934.00 | 876.00 | 926.70 | 926.70 | 1,382,900 |
26 Apr 2024 | 897.60 | 904.00 | 876.80 | 895.70 | 895.70 | 1,521,000 |
25 Apr 2024 | 923.30 | 926.90 | 897.80 | 897.80 | 897.80 | 1,174,000 |
24 Apr 2024 | 955.00 | 960.00 | 927.80 | 929.10 | 929.10 | 1,090,300 |
23 Apr 2024 | 965.00 | 989.00 | 950.50 | 954.60 | 954.60 | 1,780,600 |
22 Apr 2024 | 930.00 | 963.50 | 929.00 | 955.40 | 955.40 | 1,435,800 |
19 Apr 2024 | 929.00 | 939.50 | 905.10 | 916.10 | 916.10 | 1,400,400 |
18 Apr 2024 | 905.10 | 931.30 | 896.10 | 929.60 | 929.60 | 1,245,000 |
17 Apr 2024 | 941.00 | 960.30 | 903.80 | 915.20 | 915.20 | 2,426,200 |
16 Apr 2024 | 941.50 | 955.40 | 933.00 | 937.00 | 937.00 | 1,552,200 |
15 Apr 2024 | 918.40 | 960.70 | 902.30 | 950.20 | 950.20 | 1,951,900 |
12 Apr 2024 | 943.30 | 943.90 | 919.20 | 926.60 | 926.60 | 1,516,100 |
11 Apr 2024 | 925.20 | 948.90 | 913.60 | 935.70 | 935.70 | 2,377,500 |
10 Apr 2024 | 900.00 | 934.50 | 887.60 | 925.20 | 925.20 | 1,871,700 |
09 Apr 2024 | 880.80 | 896.00 | 875.50 | 893.00 | 893.00 | 1,053,300 |
08 Apr 2024 | 874.50 | 892.70 | 865.60 | 883.70 | 883.70 | 1,393,500 |
05 Apr 2024 | 858.40 | 874.60 | 847.10 | 872.50 | 872.50 | 2,057,600 |
04 Apr 2024 | 824.10 | 865.60 | 824.10 | 864.20 | 864.20 | 2,136,800 |
03 Apr 2024 | 790.80 | 835.50 | 790.20 | 823.80 | 823.80 | 1,788,400 |
02 Apr 2024 | 787.90 | 794.60 | 783.50 | 786.40 | 786.40 | 997,500 |
01 Apr 2024 | 809.00 | 814.90 | 785.50 | 788.90 | 788.90 | 1,214,400 |
29 Mar 2024 | 800.00 | 807.90 | 790.50 | 801.70 | 801.70 | 937,400 |
28 Mar 2024 | 785.40 | 824.50 | 785.00 | 800.90 | 800.90 | 1,911,500 |
28 Mar 2024 | 7.5 Dividend | |||||
27 Mar 2024 | 835.00 | 835.50 | 770.10 | 792.60 | 785.10 | 3,727,900 |
26 Mar 2024 | 799.40 | 799.40 | 782.70 | 790.00 | 782.52 | 744,800 |
25 Mar 2024 | 799.90 | 807.70 | 791.60 | 796.30 | 788.76 | 1,079,200 |
22 Mar 2024 | 792.10 | 797.80 | 781.40 | 791.90 | 784.41 | 668,200 |
21 Mar 2024 | 785.50 | 795.70 | 777.60 | 788.10 | 780.64 | 836,900 |
19 Mar 2024 | 781.50 | 791.70 | 780.40 | 783.10 | 775.69 | 631,600 |
18 Mar 2024 | 800.00 | 800.10 | 770.20 | 781.50 | 774.11 | 1,153,200 |
15 Mar 2024 | 771.90 | 794.30 | 768.00 | 788.40 | 780.94 | 1,709,600 |
14 Mar 2024 | 754.90 | 780.90 | 753.30 | 775.80 | 768.46 | 1,557,100 |
13 Mar 2024 | 735.50 | 758.90 | 731.80 | 750.90 | 743.79 | 1,221,800 |
12 Mar 2024 | 743.80 | 748.00 | 723.50 | 737.70 | 730.72 | 1,147,600 |
11 Mar 2024 | 749.50 | 755.80 | 735.70 | 749.40 | 742.31 | 1,079,800 |
08 Mar 2024 | 737.80 | 753.50 | 737.80 | 749.10 | 742.01 | 1,521,400 |
07 Mar 2024 | 727.00 | 752.20 | 722.80 | 746.10 | 739.04 | 1,475,400 |
06 Mar 2024 | 713.60 | 727.10 | 710.00 | 723.40 | 716.55 | 1,123,600 |
05 Mar 2024 | 710.00 | 712.10 | 700.60 | 707.60 | 700.90 | 1,275,600 |
04 Mar 2024 | 718.00 | 721.00 | 708.60 | 710.00 | 703.28 | 1,426,400 |
01 Mar 2024 | 721.60 | 732.00 | 721.60 | 725.20 | 718.34 | 703,600 |
29 Feb 2024 | 735.40 | 738.70 | 719.00 | 724.30 | 717.45 | 1,442,200 |
28 Feb 2024 | 731.40 | 747.30 | 726.50 | 740.80 | 733.79 | 1,394,000 |
27 Feb 2024 | 729.00 | 737.40 | 717.10 | 725.80 | 718.93 | 1,417,000 |
26 Feb 2024 | 744.00 | 744.00 | 744.00 | 744.00 | 736.96 | 1,338,300 |
22 Feb 2024 | 723.90 | 739.90 | 721.30 | 730.00 | 723.09 | 1,309,200 |
21 Feb 2024 | 724.00 | 725.50 | 707.30 | 718.40 | 711.60 | 1,378,400 |
20 Feb 2024 | 729.70 | 729.70 | 712.50 | 720.50 | 713.68 | 1,628,300 |
19 Feb 2024 | 714.00 | 730.00 | 710.00 | 730.00 | 723.09 | 1,270,900 |
16 Feb 2024 | 712.10 | 723.60 | 707.30 | 715.10 | 708.33 | 1,259,800 |
15 Feb 2024 | 713.50 | 721.50 | 700.70 | 704.80 | 698.13 | 1,406,900 |
14 Feb 2024 | 723.00 | 723.90 | 702.00 | 705.00 | 698.33 | 1,315,100 |
13 Feb 2024 | 705.00 | 730.60 | 705.00 | 723.70 | 716.85 | 2,277,800 |
09 Feb 2024 | 690.00 | 702.60 | 683.70 | 698.10 | 691.49 | 1,294,400 |
08 Feb 2024 | 705.00 | 706.50 | 686.00 | 695.20 | 688.62 | 1,694,300 |
07 Feb 2024 | 711.80 | 713.20 | 702.80 | 710.90 | 704.17 | 1,332,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |