Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 1,141.80 | 1,146.60 | 1,139.00 | 1,142.20 | 1,142.20 | 1,363 |
21 Jun 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - |
20 Jun 2024 | 1,135.60 | 1,149.00 | 1,135.60 | 1,149.00 | 1,149.00 | 1,169 |
19 Jun 2024 | 1,174.40 | 1,174.40 | 1,174.40 | 1,174.40 | 1,174.40 | - |
18 Jun 2024 | 1,173.40 | 1,174.40 | 1,173.40 | 1,174.40 | 1,174.40 | 290 |
17 Jun 2024 | 1,169.60 | 1,175.80 | 1,169.60 | 1,175.80 | 1,175.80 | 1,027 |
14 Jun 2024 | 1,179.00 | 1,179.00 | 1,151.60 | 1,151.60 | 1,151.60 | 80 |
13 Jun 2024 | 1,176.00 | 1,176.80 | 1,174.40 | 1,176.80 | 1,176.80 | 440 |
12 Jun 2024 | 1,182.80 | 1,193.20 | 1,176.80 | 1,177.80 | 1,177.80 | 594 |
11 Jun 2024 | 1,253.60 | 1,253.60 | 1,221.60 | 1,221.60 | 1,221.60 | 152 |
10 Jun 2024 | 1,249.40 | 1,257.40 | 1,247.40 | 1,257.40 | 1,257.40 | 580 |
07 Jun 2024 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | - |
06 Jun 2024 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | - |
05 Jun 2024 | 1,249.20 | 1,260.60 | 1,243.20 | 1,249.40 | 1,249.40 | 945 |
04 Jun 2024 | 1,324.80 | 1,324.80 | 1,294.40 | 1,294.40 | 1,294.40 | 50 |
03 Jun 2024 | 1,349.40 | 1,349.40 | 1,334.00 | 1,334.00 | 1,334.00 | 575 |
31 May 2024 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | 50 |
30 May 2024 | 1,336.20 | 1,344.60 | 1,336.20 | 1,344.60 | 1,344.60 | 75 |
29 May 2024 | 1,358.00 | 1,358.20 | 1,358.00 | 1,358.20 | 1,358.20 | 74 |
28 May 2024 | 1,356.80 | 1,357.40 | 1,352.00 | 1,352.00 | 1,352.00 | 307 |
24 May 2024 | 1,340.60 | 1,340.60 | 1,340.00 | 1,340.00 | 1,340.00 | 160 |
23 May 2024 | 1,339.20 | 1,339.20 | 1,337.60 | 1,337.60 | 1,337.60 | 50 |
22 May 2024 | 1,346.40 | 1,346.40 | 1,346.40 | 1,346.40 | 1,346.40 | - |
22 May 2024 | 0.68 Dividend | |||||
21 May 2024 | 1,346.40 | 1,346.40 | 1,346.40 | 1,346.40 | 1,345.72 | 11 |
20 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
17 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
16 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
15 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
14 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
13 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
10 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
09 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
08 May 2024 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.11 | - |
07 May 2024 | 1,337.40 | 1,360.80 | 1,336.20 | 1,360.80 | 1,360.11 | 364 |
03 May 2024 | 1,325.40 | 1,325.40 | 1,325.40 | 1,325.40 | 1,324.73 | 100 |
02 May 2024 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | 1,329.53 | 160 |
01 May 2024 | 1,325.80 | 1,325.80 | 1,325.80 | 1,325.80 | 1,325.13 | - |
30 Apr 2024 | 1,325.80 | 1,325.80 | 1,325.80 | 1,325.80 | 1,325.13 | - |
29 Apr 2024 | 1,331.20 | 1,333.00 | 1,325.80 | 1,325.80 | 1,325.13 | 439 |
26 Apr 2024 | 1,335.60 | 1,335.60 | 1,286.20 | 1,292.80 | 1,292.15 | 2,486 |
25 Apr 2024 | 1,278.60 | 1,278.60 | 1,268.40 | 1,268.40 | 1,267.76 | 320 |
24 Apr 2024 | 1,280.80 | 1,280.80 | 1,278.00 | 1,279.80 | 1,279.15 | 509 |
23 Apr 2024 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | 1,263.56 | - |
22 Apr 2024 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | 1,263.56 | - |
19 Apr 2024 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | 1,263.56 | - |
18 Apr 2024 | 1,264.60 | 1,264.60 | 1,264.20 | 1,264.20 | 1,263.56 | 200 |
17 Apr 2024 | 1,277.40 | 1,277.40 | 1,277.40 | 1,277.40 | 1,276.75 | 42 |
16 Apr 2024 | 1,274.30 | 1,274.30 | 1,274.30 | 1,274.30 | 1,273.66 | - |
15 Apr 2024 | 1,265.90 | 1,278.00 | 1,265.90 | 1,274.30 | 1,273.66 | 850 |
12 Apr 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,264.36 | - |
11 Apr 2024 | 1,265.00 | 1,265.00 | 1,260.00 | 1,265.00 | 1,264.36 | 1,741 |
10 Apr 2024 | 1,267.50 | 1,268.00 | 1,267.50 | 1,268.00 | 1,267.36 | 200 |
09 Apr 2024 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,271.86 | - |
08 Apr 2024 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,271.86 | - |
05 Apr 2024 | 1,272.50 | 1,272.50 | 1,272.50 | 1,272.50 | 1,271.86 | 80 |
04 Apr 2024 | 1,264.50 | 1,264.50 | 1,264.50 | 1,264.50 | 1,263.86 | 80 |
03 Apr 2024 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,270.36 | 40 |
02 Apr 2024 | 1,285.50 | 1,285.50 | 1,257.50 | 1,257.50 | 1,256.86 | 400 |
28 Mar 2024 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,285.35 | 160 |
27 Mar 2024 | 1,279.00 | 1,281.50 | 1,270.50 | 1,276.00 | 1,275.36 | 899 |
26 Mar 2024 | 1,292.00 | 1,292.50 | 1,287.00 | 1,287.00 | 1,286.35 | 3,708 |
25 Mar 2024 | 1,307.50 | 1,308.50 | 1,304.00 | 1,304.00 | 1,303.34 | 249 |
22 Mar 2024 | 1,296.50 | 1,300.00 | 1,296.50 | 1,300.00 | 1,299.34 | 420 |
21 Mar 2024 | 1,275.50 | 1,277.00 | 1,275.50 | 1,277.00 | 1,276.36 | 145 |
20 Mar 2024 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,256.37 | 40 |
19 Mar 2024 | 1,247.50 | 1,252.50 | 1,247.50 | 1,252.00 | 1,251.37 | 375 |
18 Mar 2024 | 1,243.50 | 1,246.00 | 1,243.50 | 1,244.00 | 1,243.37 | 201 |
15 Mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,259.36 | - |
14 Mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,259.36 | 160 |
13 Mar 2024 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,242.37 | 80 |
12 Mar 2024 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,227.88 | - |
11 Mar 2024 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,227.88 | - |
11 Mar 2024 | 0.68 Dividend | |||||
08 Mar 2024 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,227.20 | - |
07 Mar 2024 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,227.20 | 100 |
06 Mar 2024 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,215.21 | - |
05 Mar 2024 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,215.21 | 102 |
04 Mar 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
01 Mar 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
29 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
28 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
27 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
26 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
23 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
22 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
21 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
20 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
19 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
16 Feb 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,162.77 | - |
15 Feb 2024 | 1,162.50 | 1,164.00 | 1,160.00 | 1,164.00 | 1,162.77 | 499 |
14 Feb 2024 | 1,179.00 | 1,179.00 | 1,160.00 | 1,162.00 | 1,160.77 | 775 |
13 Feb 2024 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 1,136.30 | 40 |
12 Feb 2024 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 1,143.29 | 120 |
09 Feb 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,141.79 | - |
08 Feb 2024 | 1,141.00 | 1,145.00 | 1,140.00 | 1,143.00 | 1,141.79 | 258 |
07 Feb 2024 | 1,157.00 | 1,157.50 | 1,157.00 | 1,157.50 | 1,156.28 | 200 |
06 Feb 2024 | 1,165.75 | 1,167.00 | 1,160.00 | 1,167.00 | 1,165.77 | 245 |
05 Feb 2024 | 1,164.50 | 1,164.50 | 1,157.50 | 1,158.00 | 1,156.77 | 214 |
02 Feb 2024 | 1,163.50 | 1,163.50 | 1,160.50 | 1,160.50 | 1,159.27 | 172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |