Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1,098.41 | 1,117.99 | 1,032.01 | 1,075.00 | 1,075.00 | 99,607 |
31 May 2024 | 1,101.36 | 1,117.46 | 1,091.09 | 1,096.19 | 1,096.19 | 57,398 |
30 May 2024 | 1,102.14 | 1,110.00 | 1,091.00 | 1,100.00 | 1,100.00 | 39,592 |
29 May 2024 | 1,100.47 | 1,107.56 | 1,091.51 | 1,099.00 | 1,099.00 | 40,598 |
28 May 2024 | 1,102.26 | 1,124.98 | 1,090.64 | 1,095.16 | 1,095.16 | 65,912 |
27 May 2024 | 1,112.46 | 1,119.98 | 1,060.00 | 1,104.85 | 1,104.85 | 65,869 |
24 May 2024 | 1,108.27 | 1,113.01 | 1,102.70 | 1,111.31 | 1,111.31 | 50,730 |
23 May 2024 | 1,103.44 | 1,103.44 | 1,100.00 | 1,102.24 | 1,102.24 | 12,288 |
22 May 2024 | 1,102.85 | 1,103.52 | 1,100.00 | 1,100.16 | 1,100.16 | 18,212 |
21 May 2024 | 1,105.24 | 1,106.16 | 1,095.11 | 1,102.31 | 1,102.31 | 62,130 |
20 May 2024 | 1,106.25 | 1,106.76 | 1,102.00 | 1,104.00 | 1,104.00 | 5,475 |
17 May 2024 | 1,106.49 | 1,106.51 | 1,102.00 | 1,106.30 | 1,106.30 | 7,061 |
16 May 2024 | 1,106.98 | 1,107.99 | 1,102.00 | 1,106.78 | 1,106.78 | 9,005 |
15 May 2024 | 1,106.47 | 1,108.30 | 1,102.00 | 1,102.07 | 1,102.07 | 59,769 |
14 May 2024 | 1,106.78 | 1,109.84 | 1,102.00 | 1,104.73 | 1,104.73 | 12,526 |
13 May 2024 | 1,122.27 | 1,142.00 | 1,102.00 | 1,106.36 | 1,106.36 | 59,600 |
10 May 2024 | 1,112.02 | 1,128.51 | 1,112.02 | 1,120.98 | 1,120.98 | 63,624 |
09 May 2024 | 1,110.21 | 1,124.31 | 1,100.00 | 1,107.96 | 1,107.96 | 69,446 |
08 May 2024 | 1,110.21 | 1,110.40 | 1,100.00 | 1,106.00 | 1,106.00 | 49,505 |
07 May 2024 | 1,107.55 | 1,112.41 | 1,102.46 | 1,111.99 | 1,111.99 | 9,699 |
06 May 2024 | 1,112.86 | 1,117.47 | 1,104.84 | 1,109.37 | 1,109.37 | 58,899 |
03 May 2024 | 1,112.71 | 1,121.35 | 1,105.41 | 1,110.50 | 1,110.50 | 53,712 |
02 May 2024 | 1,117.99 | 1,120.49 | 1,106.97 | 1,112.71 | 1,112.71 | 19,326 |
30 Apr 2024 | 1,114.21 | 1,120.00 | 1,102.00 | 1,105.00 | 1,105.00 | 67,210 |
29 Apr 2024 | 1,116.99 | 1,119.03 | 1,107.00 | 1,110.09 | 1,110.09 | 71,261 |
26 Apr 2024 | 1,109.85 | 1,114.99 | 1,104.98 | 1,111.25 | 1,111.25 | 14,328 |
25 Apr 2024 | 1,108.45 | 1,108.90 | 1,095.00 | 1,102.25 | 1,102.25 | 81,131 |
24 Apr 2024 | 1,109.29 | 1,115.96 | 1,100.00 | 1,105.35 | 1,105.35 | 75,888 |
23 Apr 2024 | 1,152.36 | 1,155.81 | 1,102.67 | 1,109.28 | 1,109.28 | 77,109 |
23 Apr 2024 | 5.2 Dividend | |||||
22 Apr 2024 | 1,159.55 | 1,164.99 | 1,150.00 | 1,153.61 | 1,148.41 | 12,466 |
19 Apr 2024 | 1,153.23 | 1,161.98 | 1,150.15 | 1,156.19 | 1,150.98 | 18,158 |
18 Apr 2024 | 1,153.49 | 1,155.90 | 1,150.00 | 1,152.70 | 1,147.50 | 61,869 |
17 Apr 2024 | 1,152.76 | 1,154.00 | 1,150.00 | 1,150.02 | 1,144.84 | 72,635 |
16 Apr 2024 | 1,153.25 | 1,153.25 | 1,149.00 | 1,150.03 | 1,144.85 | 33,124 |
15 Apr 2024 | 1,154.59 | 1,168.75 | 1,150.00 | 1,150.00 | 1,144.82 | 18,739 |
12 Apr 2024 | 1,152.57 | 1,157.49 | 1,150.25 | 1,152.51 | 1,147.31 | 67,160 |
11 Apr 2024 | 1,153.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,145.81 | 12,006 |
10 Apr 2024 | 1,153.25 | 1,154.50 | 1,149.99 | 1,150.03 | 1,144.85 | 69,322 |
09 Apr 2024 | 1,153.47 | 1,153.47 | 1,150.00 | 1,151.90 | 1,146.71 | 62,478 |
08 Apr 2024 | 1,152.77 | 1,153.01 | 1,150.00 | 1,150.10 | 1,144.92 | 7,418 |
05 Apr 2024 | 1,153.25 | 1,160.00 | 1,150.00 | 1,150.00 | 1,144.82 | 7,096 |
04 Apr 2024 | 1,153.21 | 1,162.61 | 1,150.00 | 1,151.00 | 1,145.81 | 10,696 |
03 Apr 2024 | 1,153.20 | 1,154.00 | 1,150.00 | 1,152.10 | 1,146.91 | 64,289 |
02 Apr 2024 | 1,154.00 | 1,154.00 | 1,150.00 | 1,150.01 | 1,144.83 | 19,534 |
01 Apr 2024 | 1,153.56 | 1,156.92 | 1,150.00 | 1,154.35 | 1,149.15 | 72,373 |
27 Mar 2024 | 1,152.20 | 1,157.50 | 1,150.00 | 1,150.01 | 1,144.83 | 80,645 |
26 Mar 2024 | 1,155.20 | 1,160.02 | 1,146.86 | 1,150.05 | 1,144.87 | 88,882 |
25 Mar 2024 | 1,152.79 | 1,157.46 | 1,150.00 | 1,150.51 | 1,145.32 | 63,433 |
22 Mar 2024 | 1,157.91 | 1,161.95 | 1,150.00 | 1,152.00 | 1,146.81 | 86,402 |
21 Mar 2024 | 1,152.33 | 1,157.96 | 1,149.00 | 1,150.00 | 1,144.82 | 87,744 |
20 Mar 2024 | 1,153.74 | 1,157.65 | 1,150.00 | 1,150.98 | 1,145.79 | 79,739 |
19 Mar 2024 | 1,152.00 | 1,157.48 | 1,150.00 | 1,153.99 | 1,148.79 | 120,846 |
15 Mar 2024 | 1,153.00 | 1,155.97 | 1,150.00 | 1,151.21 | 1,146.02 | 197,083 |
14 Mar 2024 | 1,154.26 | 1,162.38 | 1,150.00 | 1,150.50 | 1,145.31 | 26,742 |
13 Mar 2024 | 1,152.68 | 1,158.82 | 1,150.00 | 1,154.67 | 1,149.47 | 26,426 |
12 Mar 2024 | 1,155.36 | 1,155.36 | 1,150.00 | 1,150.00 | 1,144.82 | 33,447 |
11 Mar 2024 | 1,161.26 | 1,165.98 | 1,150.00 | 1,150.90 | 1,145.71 | 19,783 |
08 Mar 2024 | 1,176.55 | 1,176.55 | 1,156.00 | 1,160.00 | 1,154.77 | 13,813 |
07 Mar 2024 | 1,185.26 | 1,186.88 | 1,170.63 | 1,171.44 | 1,166.16 | 15,584 |
06 Mar 2024 | 1,185.98 | 1,193.65 | 1,179.92 | 1,181.50 | 1,176.17 | 78,118 |
05 Mar 2024 | 1,187.42 | 1,187.42 | 1,163.83 | 1,179.91 | 1,174.59 | 20,108 |
04 Mar 2024 | 1,194.26 | 1,196.65 | 1,175.27 | 1,178.00 | 1,172.69 | 78,230 |
01 Mar 2024 | 1,188.25 | 1,198.08 | 1,180.36 | 1,191.01 | 1,185.64 | 19,733 |
29 Feb 2024 | 1,192.25 | 1,195.99 | 1,181.37 | 1,187.00 | 1,181.65 | 36,218 |
28 Feb 2024 | 1,195.27 | 1,199.50 | 1,185.40 | 1,192.20 | 1,186.83 | 15,065 |
27 Feb 2024 | 1,195.57 | 1,202.41 | 1,184.28 | 1,195.35 | 1,189.96 | 25,052 |
26 Feb 2024 | 1,196.74 | 1,205.02 | 1,190.04 | 1,196.75 | 1,191.36 | 14,635 |
23 Feb 2024 | 1,190.06 | 1,207.47 | 1,190.06 | 1,203.26 | 1,197.84 | 73,360 |
22 Feb 2024 | 1,200.99 | 1,201.93 | 1,177.69 | 1,192.10 | 1,186.73 | 71,147 |
21 Feb 2024 | 1,201.00 | 1,205.00 | 1,193.50 | 1,200.50 | 1,195.09 | 85,018 |
20 Feb 2024 | 1,185.09 | 1,201.99 | 1,179.56 | 1,194.00 | 1,188.62 | 17,923 |
19 Feb 2024 | 1,172.05 | 1,203.27 | 1,172.05 | 1,199.95 | 1,194.54 | 2,755 |
16 Feb 2024 | 1,161.26 | 1,179.67 | 1,159.37 | 1,170.00 | 1,164.73 | 82,273 |
15 Feb 2024 | 1,161.26 | 1,165.62 | 1,155.00 | 1,160.56 | 1,155.33 | 74,349 |
14 Feb 2024 | 1,168.27 | 1,171.45 | 1,158.48 | 1,160.10 | 1,154.87 | 9,398 |
13 Feb 2024 | 1,168.59 | 1,178.99 | 1,158.87 | 1,162.34 | 1,157.10 | 66,434 |
12 Feb 2024 | 1,164.58 | 1,174.97 | 1,164.53 | 1,171.10 | 1,165.82 | 13,757 |
09 Feb 2024 | 1,176.38 | 1,181.58 | 1,155.51 | 1,159.80 | 1,154.57 | 83,959 |
08 Feb 2024 | 1,182.03 | 1,189.98 | 1,173.40 | 1,175.00 | 1,169.70 | 68,569 |
07 Feb 2024 | 1,178.13 | 1,190.97 | 1,173.00 | 1,180.00 | 1,174.68 | 88,468 |
06 Feb 2024 | 1,163.85 | 1,181.98 | 1,157.30 | 1,177.00 | 1,171.69 | 90,326 |
02 Feb 2024 | 1,155.47 | 1,179.49 | 1,151.36 | 1,157.44 | 1,152.22 | 62,595 |
01 Feb 2024 | 1,153.58 | 1,156.91 | 1,150.01 | 1,155.72 | 1,150.51 | 25,587 |
31 Jan 2024 | 1,153.80 | 1,157.62 | 1,150.02 | 1,153.90 | 1,148.70 | 22,955 |
30 Jan 2024 | 1,157.88 | 1,157.88 | 1,141.01 | 1,153.58 | 1,148.38 | 109,056 |
29 Jan 2024 | 1,169.99 | 1,170.00 | 1,155.00 | 1,155.75 | 1,150.54 | 38,054 |
26 Jan 2024 | 1,157.58 | 1,164.97 | 1,155.22 | 1,157.02 | 1,151.80 | 80,466 |
25 Jan 2024 | 1,159.87 | 1,164.98 | 1,150.03 | 1,157.00 | 1,151.78 | 99,179 |
24 Jan 2024 | 1,156.89 | 1,163.11 | 1,149.00 | 1,159.95 | 1,154.72 | 77,719 |
23 Jan 2024 | 1,154.55 | 1,157.94 | 1,150.00 | 1,153.01 | 1,147.81 | 81,961 |
22 Jan 2024 | 1,154.28 | 1,154.69 | 1,150.25 | 1,151.95 | 1,146.76 | 13,810 |
19 Jan 2024 | 1,168.05 | 1,169.89 | 1,150.00 | 1,150.00 | 1,144.82 | 35,812 |
18 Jan 2024 | 1,159.68 | 1,168.99 | 1,156.00 | 1,159.21 | 1,153.98 | 14,259 |
17 Jan 2024 | 1,155.17 | 1,164.49 | 1,150.00 | 1,155.01 | 1,149.80 | 39,314 |
16 Jan 2024 | 1,155.24 | 1,178.00 | 1,149.00 | 1,153.00 | 1,147.80 | 83,609 |
15 Jan 2024 | 1,158.47 | 1,160.96 | 1,150.75 | 1,158.27 | 1,153.05 | 70,087 |
12 Jan 2024 | 1,169.72 | 1,169.72 | 1,151.80 | 1,154.51 | 1,149.31 | 66,601 |
11 Jan 2024 | 1,160.44 | 1,171.87 | 1,160.44 | 1,165.51 | 1,160.26 | 16,203 |
10 Jan 2024 | 1,153.14 | 1,164.99 | 1,150.01 | 1,161.70 | 1,156.46 | 75,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |