Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,395.30 | 1,406.95 | 1,377.80 | 1,380.40 | 1,380.40 | 16,118 |
13 Jun 2024 | 1,457.10 | 1,471.25 | 1,390.05 | 1,398.45 | 1,398.45 | 23,409 |
12 Jun 2024 | 1,455.30 | 1,478.30 | 1,440.20 | 1,463.45 | 1,463.45 | 4,283 |
11 Jun 2024 | 1,472.80 | 1,483.10 | 1,440.60 | 1,457.60 | 1,457.60 | 7,604 |
10 Jun 2024 | 1,341.05 | 1,543.00 | 1,341.05 | 1,475.65 | 1,475.65 | 94,040 |
07 Jun 2024 | 1,280.10 | 1,375.00 | 1,280.10 | 1,365.95 | 1,365.95 | 5,912 |
06 Jun 2024 | 1,310.00 | 1,317.05 | 1,297.50 | 1,303.45 | 1,303.45 | 7,699 |
05 Jun 2024 | 1,243.00 | 1,310.00 | 1,235.00 | 1,294.45 | 1,294.45 | 16,358 |
04 Jun 2024 | 1,299.95 | 1,299.95 | 1,221.00 | 1,240.85 | 1,240.85 | 25,428 |
03 Jun 2024 | 1,324.30 | 1,347.70 | 1,281.10 | 1,290.50 | 1,290.50 | 4,973 |
31 May 2024 | 1,293.05 | 1,303.90 | 1,288.05 | 1,289.65 | 1,289.65 | 2,247 |
31 May 2024 | 2.5 Dividend | |||||
30 May 2024 | 1,320.00 | 1,320.00 | 1,288.35 | 1,291.20 | 1,288.70 | 6,809 |
29 May 2024 | 1,292.20 | 1,316.50 | 1,280.75 | 1,309.40 | 1,306.86 | 9,881 |
28 May 2024 | 1,294.60 | 1,317.60 | 1,287.00 | 1,291.10 | 1,288.60 | 7,484 |
27 May 2024 | 1,324.90 | 1,327.60 | 1,291.30 | 1,294.60 | 1,292.09 | 3,088 |
24 May 2024 | 1,323.90 | 1,337.95 | 1,299.25 | 1,302.35 | 1,299.83 | 7,336 |
23 May 2024 | 1,319.05 | 1,325.00 | 1,295.20 | 1,309.15 | 1,306.62 | 2,760 |
22 May 2024 | 1,285.15 | 1,300.75 | 1,275.00 | 1,293.15 | 1,290.65 | 7,829 |
21 May 2024 | 1,315.00 | 1,315.00 | 1,285.30 | 1,290.75 | 1,288.25 | 4,760 |
17 May 2024 | 1,390.00 | 1,390.00 | 1,331.00 | 1,338.50 | 1,335.91 | 17,551 |
16 May 2024 | 1,351.60 | 1,390.15 | 1,341.55 | 1,366.20 | 1,363.55 | 14,990 |
15 May 2024 | 1,336.95 | 1,353.00 | 1,326.00 | 1,352.10 | 1,349.48 | 3,204 |
14 May 2024 | 1,305.10 | 1,334.85 | 1,305.10 | 1,329.00 | 1,326.43 | 1,624 |
13 May 2024 | 1,268.85 | 1,318.00 | 1,268.80 | 1,305.70 | 1,303.17 | 4,948 |
10 May 2024 | 1,250.05 | 1,286.55 | 1,250.05 | 1,280.85 | 1,278.37 | 6,399 |
09 May 2024 | 1,354.45 | 1,354.45 | 1,265.05 | 1,274.20 | 1,271.73 | 2,430 |
08 May 2024 | 1,280.05 | 1,303.40 | 1,280.00 | 1,296.10 | 1,293.59 | 1,425 |
07 May 2024 | 1,314.30 | 1,322.00 | 1,270.40 | 1,292.40 | 1,289.90 | 12,162 |
06 May 2024 | 1,300.00 | 1,330.00 | 1,277.85 | 1,311.00 | 1,308.46 | 19,292 |
03 May 2024 | 1,331.10 | 1,339.75 | 1,295.25 | 1,298.80 | 1,296.29 | 3,137 |
02 May 2024 | 1,359.05 | 1,370.15 | 1,329.55 | 1,331.10 | 1,328.52 | 2,859 |
30 Apr 2024 | 1,348.40 | 1,362.35 | 1,344.95 | 1,356.15 | 1,353.52 | 2,352 |
29 Apr 2024 | 1,369.60 | 1,369.60 | 1,340.25 | 1,344.15 | 1,341.55 | 3,388 |
26 Apr 2024 | 1,362.65 | 1,365.00 | 1,338.00 | 1,350.45 | 1,347.84 | 5,184 |
25 Apr 2024 | 1,349.45 | 1,373.85 | 1,324.75 | 1,357.00 | 1,354.37 | 5,978 |
24 Apr 2024 | 1,367.45 | 1,367.45 | 1,325.00 | 1,332.25 | 1,329.67 | 4,419 |
23 Apr 2024 | 1,366.10 | 1,366.10 | 1,327.70 | 1,334.20 | 1,331.62 | 2,793 |
22 Apr 2024 | 1,325.40 | 1,344.85 | 1,314.30 | 1,334.60 | 1,332.02 | 14,998 |
19 Apr 2024 | 1,305.50 | 1,322.35 | 1,293.45 | 1,315.05 | 1,312.50 | 4,261 |
18 Apr 2024 | 1,270.45 | 1,344.70 | 1,270.45 | 1,314.05 | 1,311.51 | 17,855 |
16 Apr 2024 | 1,291.25 | 1,329.40 | 1,291.25 | 1,316.80 | 1,314.25 | 3,726 |
15 Apr 2024 | 1,250.05 | 1,314.00 | 1,250.05 | 1,297.05 | 1,294.54 | 18,458 |
12 Apr 2024 | 1,316.35 | 1,320.00 | 1,290.45 | 1,293.30 | 1,290.80 | 5,867 |
10 Apr 2024 | 1,292.40 | 1,317.90 | 1,280.00 | 1,314.50 | 1,311.95 | 3,462 |
09 Apr 2024 | 1,302.20 | 1,314.90 | 1,287.90 | 1,290.35 | 1,287.85 | 11,454 |
08 Apr 2024 | 1,270.05 | 1,309.00 | 1,270.05 | 1,297.25 | 1,294.74 | 9,671 |
05 Apr 2024 | 1,314.30 | 1,314.30 | 1,274.25 | 1,281.50 | 1,279.02 | 8,041 |
04 Apr 2024 | 1,320.05 | 1,341.55 | 1,300.75 | 1,304.10 | 1,301.57 | 6,418 |
03 Apr 2024 | 1,312.30 | 1,321.75 | 1,304.15 | 1,315.35 | 1,312.80 | 5,356 |
02 Apr 2024 | 1,379.30 | 1,379.30 | 1,301.30 | 1,312.60 | 1,310.06 | 23,245 |
01 Apr 2024 | 1,332.55 | 1,410.00 | 1,332.55 | 1,372.80 | 1,370.14 | 23,207 |
28 Mar 2024 | 1,289.90 | 1,332.55 | 1,259.45 | 1,317.30 | 1,314.75 | 10,903 |
27 Mar 2024 | 1,251.05 | 1,288.95 | 1,240.00 | 1,259.95 | 1,257.51 | 14,226 |
26 Mar 2024 | 1,293.00 | 1,293.00 | 1,250.00 | 1,256.50 | 1,254.07 | 2,988 |
22 Mar 2024 | 1,270.00 | 1,289.40 | 1,260.00 | 1,267.85 | 1,265.40 | 9,983 |
21 Mar 2024 | 1,287.45 | 1,287.45 | 1,260.00 | 1,267.25 | 1,264.80 | 2,968 |
20 Mar 2024 | 1,288.95 | 1,291.30 | 1,255.00 | 1,263.85 | 1,261.40 | 2,626 |
19 Mar 2024 | 1,289.95 | 1,295.00 | 1,266.00 | 1,276.00 | 1,273.53 | 4,713 |
18 Mar 2024 | 1,270.35 | 1,297.50 | 1,270.35 | 1,290.95 | 1,288.45 | 4,166 |
15 Mar 2024 | 1,279.80 | 1,303.55 | 1,271.50 | 1,283.25 | 1,280.77 | 3,527 |
14 Mar 2024 | 1,250.05 | 1,299.00 | 1,243.05 | 1,277.65 | 1,275.18 | 46,770 |
13 Mar 2024 | 1,305.55 | 1,305.55 | 1,252.50 | 1,275.00 | 1,272.53 | 6,862 |
12 Mar 2024 | 1,337.35 | 1,366.85 | 1,297.90 | 1,312.00 | 1,309.46 | 13,439 |
11 Mar 2024 | 1,360.00 | 1,410.00 | 1,338.35 | 1,342.75 | 1,340.15 | 5,530 |
07 Mar 2024 | 1,370.05 | 1,410.00 | 1,353.60 | 1,365.90 | 1,363.26 | 10,006 |
06 Mar 2024 | 1,431.35 | 1,440.00 | 1,350.00 | 1,372.95 | 1,370.29 | 27,957 |
05 Mar 2024 | 1,491.40 | 1,496.00 | 1,425.05 | 1,431.10 | 1,428.33 | 4,813 |
04 Mar 2024 | 1,555.70 | 1,555.70 | 1,487.00 | 1,490.50 | 1,487.61 | 8,491 |
01 Mar 2024 | 1,524.95 | 1,533.00 | 1,496.35 | 1,525.40 | 1,522.45 | 11,731 |
29 Feb 2024 | 1,460.70 | 1,497.00 | 1,415.75 | 1,485.05 | 1,482.17 | 19,570 |
28 Feb 2024 | 1,439.00 | 1,492.50 | 1,439.00 | 1,452.35 | 1,449.54 | 4,187 |
27 Feb 2024 | 1,474.75 | 1,480.00 | 1,408.50 | 1,425.45 | 1,422.69 | 17,456 |
26 Feb 2024 | 1,514.55 | 1,514.55 | 1,455.00 | 1,473.35 | 1,470.50 | 6,232 |
23 Feb 2024 | 1,515.70 | 1,529.00 | 1,490.00 | 1,497.25 | 1,494.35 | 4,555 |
22 Feb 2024 | 1,548.50 | 1,548.50 | 1,513.75 | 1,519.80 | 1,516.86 | 5,193 |
21 Feb 2024 | 1,572.00 | 1,572.00 | 1,527.05 | 1,545.90 | 1,542.91 | 14,673 |
20 Feb 2024 | 1,597.00 | 1,603.60 | 1,555.15 | 1,562.85 | 1,559.82 | 12,857 |
19 Feb 2024 | 1,577.85 | 1,617.80 | 1,546.35 | 1,598.20 | 1,595.11 | 13,153 |
16 Feb 2024 | 1,536.65 | 1,587.00 | 1,536.65 | 1,573.55 | 1,570.50 | 4,755 |
15 Feb 2024 | 1,530.00 | 1,555.00 | 1,499.80 | 1,543.40 | 1,540.41 | 7,395 |
14 Feb 2024 | 1,524.90 | 1,535.00 | 1,487.00 | 1,516.00 | 1,513.06 | 16,341 |
13 Feb 2024 | 1,481.75 | 1,532.00 | 1,441.00 | 1,527.20 | 1,524.24 | 15,287 |
12 Feb 2024 | 1,444.30 | 1,547.60 | 1,415.15 | 1,481.80 | 1,478.93 | 32,831 |
09 Feb 2024 | 1,446.75 | 1,470.00 | 1,396.35 | 1,429.15 | 1,426.38 | 12,977 |
08 Feb 2024 | 1,421.95 | 1,444.65 | 1,390.20 | 1,438.35 | 1,435.57 | 10,713 |
07 Feb 2024 | 1,408.05 | 1,422.00 | 1,393.95 | 1,401.65 | 1,398.94 | 3,088 |
06 Feb 2024 | 1,402.10 | 1,465.00 | 1,400.00 | 1,407.55 | 1,404.82 | 11,499 |
05 Feb 2024 | 1,393.10 | 1,420.40 | 1,390.00 | 1,402.50 | 1,399.78 | 4,683 |
02 Feb 2024 | 1,411.20 | 1,441.60 | 1,389.90 | 1,399.25 | 1,396.54 | 10,119 |
01 Feb 2024 | 1,452.00 | 1,452.00 | 1,397.10 | 1,401.70 | 1,398.99 | 11,642 |
31 Jan 2024 | 1,450.00 | 1,456.30 | 1,439.95 | 1,447.25 | 1,444.45 | 6,766 |
30 Jan 2024 | 1,420.35 | 1,458.70 | 1,390.60 | 1,449.15 | 1,446.34 | 16,652 |
29 Jan 2024 | 1,450.45 | 1,465.20 | 1,414.00 | 1,424.95 | 1,422.19 | 5,784 |
25 Jan 2024 | 1,477.45 | 1,488.20 | 1,441.75 | 1,446.10 | 1,443.30 | 4,870 |
24 Jan 2024 | 1,521.00 | 1,550.00 | 1,472.50 | 1,477.25 | 1,474.39 | 11,268 |
23 Jan 2024 | 1,459.80 | 1,515.85 | 1,434.00 | 1,502.65 | 1,499.74 | 16,509 |
19 Jan 2024 | 1,442.25 | 1,497.55 | 1,442.25 | 1,465.25 | 1,462.41 | 9,378 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,450.15 | 1,492.40 | 1,435.00 | 1,480.25 | 1,477.38 | 13,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |