Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,685.00 | 1,692.85 | 1,666.45 | 1,670.35 | 1,670.35 | 1,106,711 |
27 Jun 2024 | 1,681.00 | 1,696.45 | 1,674.65 | 1,680.55 | 1,680.55 | 1,401,014 |
26 Jun 2024 | 1,719.10 | 1,726.80 | 1,674.00 | 1,679.50 | 1,679.50 | 2,063,096 |
25 Jun 2024 | 1,752.80 | 1,764.75 | 1,715.40 | 1,719.45 | 1,719.45 | 1,133,078 |
24 Jun 2024 | 1,749.00 | 1,776.30 | 1,734.00 | 1,743.10 | 1,743.10 | 1,489,126 |
21 Jun 2024 | 1,804.50 | 1,804.50 | 1,746.50 | 1,752.20 | 1,752.20 | 925,218 |
20 Jun 2024 | 1,704.00 | 1,800.70 | 1,697.00 | 1,791.40 | 1,791.40 | 3,677,708 |
19 Jun 2024 | 1,720.00 | 1,733.40 | 1,688.00 | 1,703.40 | 1,703.40 | 3,289,884 |
18 Jun 2024 | 1,720.00 | 1,734.00 | 1,691.50 | 1,696.70 | 1,696.70 | 1,438,259 |
14 Jun 2024 | 1,639.00 | 1,739.45 | 1,627.00 | 1,717.30 | 1,717.30 | 3,052,519 |
13 Jun 2024 | 1,640.00 | 1,655.00 | 1,623.65 | 1,636.95 | 1,636.95 | 1,143,028 |
12 Jun 2024 | 1,605.45 | 1,644.95 | 1,605.05 | 1,631.60 | 1,631.60 | 995,791 |
11 Jun 2024 | 1,590.00 | 1,619.45 | 1,584.00 | 1,602.60 | 1,602.60 | 788,578 |
10 Jun 2024 | 1,593.90 | 1,604.90 | 1,557.35 | 1,580.80 | 1,580.80 | 2,285,921 |
07 Jun 2024 | 1,549.75 | 1,589.90 | 1,538.70 | 1,583.20 | 1,583.20 | 779,819 |
06 Jun 2024 | 1,515.00 | 1,578.85 | 1,497.10 | 1,557.05 | 1,557.05 | 1,052,271 |
05 Jun 2024 | 1,490.00 | 1,514.95 | 1,406.25 | 1,501.40 | 1,501.40 | 2,791,709 |
04 Jun 2024 | 1,608.25 | 1,614.00 | 1,412.85 | 1,446.25 | 1,446.25 | 3,325,214 |
03 Jun 2024 | 1,649.95 | 1,649.95 | 1,588.90 | 1,608.25 | 1,608.25 | 1,873,076 |
31 May 2024 | 1,569.00 | 1,586.95 | 1,548.10 | 1,554.55 | 1,554.55 | 2,388,880 |
30 May 2024 | 1,560.10 | 1,579.70 | 1,548.85 | 1,554.35 | 1,554.35 | 919,313 |
29 May 2024 | 1,555.00 | 1,573.00 | 1,545.10 | 1,568.65 | 1,568.65 | 740,468 |
28 May 2024 | 1,579.00 | 1,600.00 | 1,559.65 | 1,565.25 | 1,565.25 | 1,009,029 |
27 May 2024 | 1,589.90 | 1,591.00 | 1,533.10 | 1,572.00 | 1,572.00 | 2,895,264 |
24 May 2024 | 1,493.25 | 1,587.00 | 1,480.50 | 1,573.50 | 1,573.50 | 3,141,428 |
23 May 2024 | 1,481.00 | 1,499.90 | 1,463.85 | 1,493.25 | 1,493.25 | 399,306 |
22 May 2024 | 1,508.00 | 1,510.95 | 1,460.00 | 1,478.30 | 1,478.30 | 766,715 |
21 May 2024 | 1,490.05 | 1,510.00 | 1,467.05 | 1,502.05 | 1,502.05 | 1,171,767 |
17 May 2024 | 1,489.00 | 1,490.80 | 1,471.50 | 1,479.25 | 1,479.25 | 523,810 |
16 May 2024 | 1,468.10 | 1,492.30 | 1,457.20 | 1,483.00 | 1,483.00 | 1,258,685 |
15 May 2024 | 1,439.05 | 1,467.45 | 1,431.00 | 1,462.70 | 1,462.70 | 888,218 |
14 May 2024 | 1,413.95 | 1,449.80 | 1,408.10 | 1,440.85 | 1,440.85 | 726,933 |
13 May 2024 | 1,390.45 | 1,423.00 | 1,368.90 | 1,416.00 | 1,416.00 | 1,603,773 |
10 May 2024 | 1,420.60 | 1,438.00 | 1,390.00 | 1,397.70 | 1,397.70 | 2,132,506 |
09 May 2024 | 1,411.00 | 1,463.30 | 1,391.00 | 1,412.75 | 1,412.75 | 9,267,970 |
08 May 2024 | 1,242.00 | 1,474.40 | 1,209.15 | 1,405.15 | 1,405.15 | 12,388,890 |
07 May 2024 | 1,249.70 | 1,250.30 | 1,223.70 | 1,239.95 | 1,239.95 | 713,704 |
06 May 2024 | 1,261.90 | 1,261.90 | 1,238.85 | 1,248.40 | 1,248.40 | 1,136,733 |
03 May 2024 | 1,274.90 | 1,280.95 | 1,242.20 | 1,252.20 | 1,252.20 | 683,589 |
02 May 2024 | 1,271.50 | 1,285.00 | 1,262.80 | 1,274.25 | 1,274.25 | 492,405 |
30 Apr 2024 | 1,291.00 | 1,301.00 | 1,266.60 | 1,271.20 | 1,271.20 | 621,752 |
29 Apr 2024 | 1,312.25 | 1,316.90 | 1,273.55 | 1,282.00 | 1,282.00 | 1,178,300 |
26 Apr 2024 | 1,318.00 | 1,326.00 | 1,306.35 | 1,309.90 | 1,309.90 | 1,068,859 |
25 Apr 2024 | 1,240.75 | 1,325.90 | 1,237.20 | 1,311.85 | 1,311.85 | 6,402,642 |
24 Apr 2024 | 1,220.00 | 1,231.00 | 1,209.05 | 1,222.00 | 1,222.00 | 1,274,760 |
23 Apr 2024 | 1,212.00 | 1,212.00 | 1,194.75 | 1,206.55 | 1,206.55 | 475,098 |
22 Apr 2024 | 1,205.85 | 1,215.00 | 1,197.15 | 1,204.50 | 1,204.50 | 757,775 |
19 Apr 2024 | 1,180.00 | 1,196.30 | 1,158.10 | 1,193.10 | 1,193.10 | 780,402 |
18 Apr 2024 | 1,187.70 | 1,196.80 | 1,174.40 | 1,186.20 | 1,186.20 | 1,051,256 |
16 Apr 2024 | 1,165.00 | 1,189.60 | 1,162.50 | 1,180.65 | 1,180.65 | 1,425,666 |
15 Apr 2024 | 1,155.00 | 1,176.50 | 1,155.00 | 1,170.30 | 1,170.30 | 1,166,614 |
12 Apr 2024 | 1,177.30 | 1,187.00 | 1,163.00 | 1,169.05 | 1,169.05 | 970,493 |
10 Apr 2024 | 1,153.90 | 1,183.55 | 1,150.00 | 1,177.40 | 1,177.40 | 1,060,445 |
09 Apr 2024 | 1,183.25 | 1,183.45 | 1,140.05 | 1,148.70 | 1,148.70 | 1,115,923 |
08 Apr 2024 | 1,152.95 | 1,180.00 | 1,136.00 | 1,173.90 | 1,173.90 | 2,521,920 |
05 Apr 2024 | 1,149.95 | 1,154.90 | 1,136.00 | 1,145.65 | 1,145.65 | 838,396 |
04 Apr 2024 | 1,152.50 | 1,172.50 | 1,139.25 | 1,151.35 | 1,151.35 | 2,867,983 |
03 Apr 2024 | 1,125.00 | 1,144.10 | 1,105.30 | 1,141.75 | 1,141.75 | 1,586,014 |
02 Apr 2024 | 1,159.90 | 1,159.90 | 1,135.15 | 1,155.35 | 1,155.35 | 713,289 |
01 Apr 2024 | 1,132.20 | 1,153.40 | 1,121.00 | 1,148.60 | 1,148.60 | 1,247,843 |
28 Mar 2024 | 1,114.95 | 1,135.20 | 1,103.50 | 1,129.60 | 1,129.60 | 1,391,471 |
27 Mar 2024 | 1,132.40 | 1,143.05 | 1,107.25 | 1,111.20 | 1,111.20 | 1,811,541 |
26 Mar 2024 | 1,131.90 | 1,140.95 | 1,127.00 | 1,130.15 | 1,130.15 | 728,614 |
22 Mar 2024 | 1,102.00 | 1,133.60 | 1,101.30 | 1,128.95 | 1,128.95 | 1,129,996 |
21 Mar 2024 | 1,097.80 | 1,122.00 | 1,094.00 | 1,102.00 | 1,102.00 | 2,400,850 |
20 Mar 2024 | 1,110.00 | 1,118.60 | 1,088.00 | 1,092.70 | 1,092.70 | 1,044,847 |
19 Mar 2024 | 1,111.75 | 1,133.00 | 1,093.60 | 1,112.70 | 1,112.70 | 830,859 |
18 Mar 2024 | 1,119.00 | 1,121.00 | 1,090.30 | 1,114.40 | 1,114.40 | 1,199,978 |
15 Mar 2024 | 1,117.95 | 1,130.65 | 1,099.10 | 1,119.50 | 1,119.50 | 1,004,065 |
14 Mar 2024 | 1,111.00 | 1,127.00 | 1,096.70 | 1,113.05 | 1,113.05 | 1,500,630 |
13 Mar 2024 | 1,155.85 | 1,164.45 | 1,115.00 | 1,127.00 | 1,127.00 | 1,538,078 |
12 Mar 2024 | 1,160.05 | 1,170.90 | 1,139.00 | 1,155.85 | 1,155.85 | 942,567 |
11 Mar 2024 | 1,170.05 | 1,190.60 | 1,143.40 | 1,159.85 | 1,159.85 | 2,315,091 |
07 Mar 2024 | 1,181.65 | 1,193.60 | 1,170.35 | 1,178.85 | 1,178.85 | 557,070 |
06 Mar 2024 | 1,189.00 | 1,190.75 | 1,150.10 | 1,181.75 | 1,181.75 | 674,420 |
05 Mar 2024 | 1,190.00 | 1,211.00 | 1,179.95 | 1,185.80 | 1,185.80 | 1,251,169 |
04 Mar 2024 | 1,182.00 | 1,193.70 | 1,170.00 | 1,189.15 | 1,189.15 | 1,806,324 |
01 Mar 2024 | 1,150.05 | 1,187.90 | 1,150.05 | 1,184.25 | 1,184.25 | 740,159 |
29 Feb 2024 | 1,145.00 | 1,158.00 | 1,135.80 | 1,151.00 | 1,151.00 | 1,187,019 |
28 Feb 2024 | 1,175.75 | 1,181.55 | 1,141.15 | 1,152.25 | 1,152.25 | 770,303 |
27 Feb 2024 | 1,173.90 | 1,195.20 | 1,169.80 | 1,177.95 | 1,177.95 | 1,178,342 |
26 Feb 2024 | 1,132.10 | 1,181.85 | 1,119.40 | 1,175.60 | 1,175.60 | 3,694,478 |
23 Feb 2024 | 1,133.05 | 1,145.55 | 1,125.00 | 1,132.10 | 1,132.10 | 443,601 |
23 Feb 2024 | 2.5 Dividend | |||||
22 Feb 2024 | 1,123.40 | 1,135.50 | 1,109.40 | 1,133.05 | 1,130.55 | 508,795 |
21 Feb 2024 | 1,125.90 | 1,142.40 | 1,115.70 | 1,123.30 | 1,120.82 | 1,137,612 |
20 Feb 2024 | 1,124.90 | 1,125.70 | 1,100.00 | 1,122.55 | 1,120.07 | 1,337,593 |
19 Feb 2024 | 1,150.00 | 1,150.00 | 1,117.00 | 1,124.75 | 1,122.27 | 883,522 |
16 Feb 2024 | 1,121.85 | 1,136.00 | 1,106.35 | 1,133.85 | 1,131.35 | 1,009,339 |
15 Feb 2024 | 1,115.00 | 1,115.40 | 1,094.30 | 1,110.45 | 1,108.00 | 856,004 |
14 Feb 2024 | 1,084.55 | 1,120.90 | 1,074.45 | 1,105.10 | 1,102.66 | 2,028,786 |
13 Feb 2024 | 1,160.95 | 1,161.00 | 1,063.00 | 1,092.45 | 1,090.04 | 6,017,374 |
12 Feb 2024 | 1,324.00 | 1,330.00 | 1,116.95 | 1,130.95 | 1,128.45 | 7,363,983 |
09 Feb 2024 | 1,285.00 | 1,321.25 | 1,272.80 | 1,314.05 | 1,311.15 | 1,936,968 |
08 Feb 2024 | 1,286.00 | 1,295.35 | 1,268.15 | 1,282.30 | 1,279.47 | 728,305 |
07 Feb 2024 | 1,286.65 | 1,296.65 | 1,276.00 | 1,285.25 | 1,282.41 | 654,867 |
06 Feb 2024 | 1,284.00 | 1,305.00 | 1,275.25 | 1,285.50 | 1,282.66 | 1,223,155 |
05 Feb 2024 | 1,245.60 | 1,274.85 | 1,229.55 | 1,271.60 | 1,268.79 | 1,419,072 |
02 Feb 2024 | 1,237.90 | 1,251.95 | 1,231.05 | 1,238.85 | 1,236.12 | 570,679 |
01 Feb 2024 | 1,242.00 | 1,245.75 | 1,217.00 | 1,229.55 | 1,226.84 | 346,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |