Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1,775.00 | 1,778.50 | 1,770.00 | 1,775.00 | 1,775.00 | 524,031 |
17 May 2024 | 1,773.00 | 1,779.00 | 1,765.00 | 1,771.50 | 1,771.50 | 884,737 |
16 May 2024 | 1,795.00 | 1,802.50 | 1,776.00 | 1,780.00 | 1,780.00 | 797,635 |
16 May 2024 | 15 Dividend | |||||
15 May 2024 | 1,810.00 | 1,820.00 | 1,803.00 | 1,812.75 | 1,797.75 | 1,069,437 |
14 May 2024 | 1,804.50 | 1,813.00 | 1,797.00 | 1,812.00 | 1,797.01 | 755,246 |
13 May 2024 | 1,797.50 | 1,809.50 | 1,792.75 | 1,807.75 | 1,792.79 | 733,937 |
10 May 2024 | 1,782.00 | 1,799.50 | 1,780.00 | 1,796.25 | 1,781.39 | 711,856 |
09 May 2024 | 1,774.50 | 1,786.50 | 1,772.00 | 1,778.50 | 1,763.78 | 703,001 |
08 May 2024 | 1,767.50 | 1,775.50 | 1,767.00 | 1,772.50 | 1,757.83 | 981,048 |
07 May 2024 | 1,738.50 | 1,767.25 | 1,736.50 | 1,758.00 | 1,743.45 | 1,049,472 |
03 May 2024 | 1,732.50 | 1,739.50 | 1,724.50 | 1,732.75 | 1,718.41 | 1,020,311 |
02 May 2024 | 1,703.00 | 1,729.50 | 1,695.50 | 1,728.00 | 1,713.70 | 1,520,185 |
01 May 2024 | 1,676.50 | 1,718.00 | 1,673.75 | 1,701.00 | 1,686.92 | 1,180,938 |
30 Apr 2024 | 1,659.50 | 1,679.50 | 1,658.00 | 1,675.00 | 1,661.14 | 1,201,148 |
29 Apr 2024 | 1,650.50 | 1,676.75 | 1,647.50 | 1,671.00 | 1,657.17 | 1,314,070 |
26 Apr 2024 | 1,636.00 | 1,655.00 | 1,634.00 | 1,654.50 | 1,640.81 | 738,404 |
25 Apr 2024 | 1,643.50 | 1,655.50 | 1,635.00 | 1,640.50 | 1,626.93 | 1,143,033 |
24 Apr 2024 | 1,656.00 | 1,660.50 | 1,636.00 | 1,638.25 | 1,624.69 | 778,545 |
23 Apr 2024 | 1,651.00 | 1,655.50 | 1,636.50 | 1,651.50 | 1,637.83 | 936,766 |
22 Apr 2024 | 1,620.75 | 1,647.50 | 1,610.75 | 1,641.00 | 1,627.42 | 1,070,584 |
19 Apr 2024 | 1,579.50 | 1,600.50 | 1,575.00 | 1,600.00 | 1,586.76 | 586,061 |
18 Apr 2024 | 1,592.50 | 1,595.50 | 1,580.00 | 1,582.75 | 1,569.65 | 728,184 |
17 Apr 2024 | 1,597.00 | 1,602.00 | 1,576.50 | 1,589.00 | 1,575.85 | 1,228,302 |
16 Apr 2024 | 1,623.00 | 1,626.50 | 1,594.50 | 1,608.00 | 1,594.69 | 1,360,099 |
15 Apr 2024 | 1,637.50 | 1,647.50 | 1,631.00 | 1,641.00 | 1,627.42 | 699,460 |
12 Apr 2024 | 1,632.00 | 1,651.50 | 1,629.00 | 1,643.50 | 1,629.90 | 934,217 |
11 Apr 2024 | 1,621.50 | 1,642.00 | 1,617.50 | 1,628.00 | 1,614.53 | 1,368,869 |
10 Apr 2024 | 1,624.50 | 1,627.00 | 1,606.50 | 1,618.50 | 1,605.11 | 795,669 |
09 Apr 2024 | 1,614.00 | 1,617.50 | 1,605.50 | 1,610.75 | 1,597.42 | 898,389 |
08 Apr 2024 | 1,629.00 | 1,629.00 | 1,616.00 | 1,618.00 | 1,604.61 | 778,421 |
05 Apr 2024 | 1,605.00 | 1,629.00 | 1,593.50 | 1,626.50 | 1,613.04 | 1,462,387 |
04 Apr 2024 | 1,653.00 | 1,671.50 | 1,635.50 | 1,640.00 | 1,626.43 | 1,083,403 |
03 Apr 2024 | 1,661.50 | 1,664.50 | 1,640.50 | 1,651.00 | 1,637.34 | 1,302,748 |
02 Apr 2024 | 1,667.00 | 1,692.00 | 1,659.50 | 1,662.00 | 1,648.25 | 1,210,296 |
28 Mar 2024 | 1,702.00 | 1,712.80 | 1,699.00 | 1,708.60 | 1,694.46 | 855,900 |
27 Mar 2024 | 1,699.50 | 1,705.40 | 1,681.20 | 1,702.50 | 1,688.41 | 1,046,037 |
26 Mar 2024 | 1,694.80 | 1,700.80 | 1,686.60 | 1,696.40 | 1,682.36 | 1,545,295 |
25 Mar 2024 | 1,683.00 | 1,694.40 | 1,679.40 | 1,692.60 | 1,678.59 | 943,462 |
22 Mar 2024 | 1,680.60 | 1,694.00 | 1,679.00 | 1,687.20 | 1,673.24 | 1,204,645 |
21 Mar 2024 | 1,642.00 | 1,681.40 | 1,639.20 | 1,677.00 | 1,663.12 | 1,871,738 |
20 Mar 2024 | 1,664.20 | 1,666.60 | 1,645.20 | 1,646.40 | 1,632.78 | 1,036,128 |
19 Mar 2024 | 1,659.80 | 1,666.80 | 1,654.60 | 1,663.60 | 1,649.83 | 1,387,480 |
18 Mar 2024 | 1,658.00 | 1,663.40 | 1,644.80 | 1,661.40 | 1,647.65 | 1,013,927 |
15 Mar 2024 | 1,688.60 | 1,692.20 | 1,646.40 | 1,651.00 | 1,637.34 | 2,109,764 |
14 Mar 2024 | 1,695.60 | 1,699.20 | 1,679.20 | 1,688.20 | 1,674.23 | 1,333,557 |
13 Mar 2024 | 1,686.80 | 1,696.40 | 1,680.80 | 1,694.20 | 1,680.18 | 1,484,040 |
12 Mar 2024 | 1,680.60 | 1,688.80 | 1,677.80 | 1,681.40 | 1,667.49 | 1,028,738 |
11 Mar 2024 | 1,683.00 | 1,687.60 | 1,661.20 | 1,672.70 | 1,658.86 | 1,723,879 |
08 Mar 2024 | 1,696.00 | 1,699.40 | 1,668.80 | 1,673.40 | 1,659.55 | 1,740,113 |
07 Mar 2024 | 1,697.90 | 1,719.60 | 1,692.10 | 1,711.40 | 1,697.24 | 1,593,764 |
06 Mar 2024 | 1,670.40 | 1,675.00 | 1,657.80 | 1,672.00 | 1,658.16 | 1,274,318 |
05 Mar 2024 | 1,678.60 | 1,685.20 | 1,669.40 | 1,680.40 | 1,666.50 | 1,338,166 |
04 Mar 2024 | 1,676.60 | 1,678.60 | 1,659.00 | 1,663.50 | 1,649.73 | 1,026,880 |
01 Mar 2024 | 1,665.40 | 1,666.60 | 1,649.00 | 1,664.00 | 1,650.23 | 1,308,178 |
29 Feb 2024 | 1,675.00 | 1,699.00 | 1,664.80 | 1,668.60 | 1,654.79 | 2,107,098 |
28 Feb 2024 | 1,681.00 | 1,686.40 | 1,666.60 | 1,667.20 | 1,653.40 | 1,145,946 |
27 Feb 2024 | 1,666.20 | 1,676.80 | 1,661.20 | 1,669.40 | 1,655.59 | 1,294,766 |
26 Feb 2024 | 1,670.60 | 1,685.20 | 1,667.80 | 1,674.20 | 1,660.35 | 987,864 |
23 Feb 2024 | 1,668.00 | 1,676.00 | 1,666.20 | 1,672.60 | 1,658.76 | 878,005 |
22 Feb 2024 | 1,655.80 | 1,668.80 | 1,645.20 | 1,668.60 | 1,654.79 | 1,816,927 |
22 Feb 2024 | 16 Dividend | |||||
21 Feb 2024 | 1,660.80 | 1,665.80 | 1,655.40 | 1,659.80 | 1,630.20 | 1,772,094 |
20 Feb 2024 | 1,668.20 | 1,685.00 | 1,663.80 | 1,677.80 | 1,647.88 | 1,509,407 |
19 Feb 2024 | 1,675.40 | 1,679.80 | 1,659.00 | 1,665.80 | 1,636.09 | 1,336,074 |
16 Feb 2024 | 1,661.80 | 1,679.60 | 1,655.50 | 1,676.80 | 1,646.89 | 2,431,987 |
15 Feb 2024 | 1,665.60 | 1,670.60 | 1,652.00 | 1,662.00 | 1,632.36 | 1,244,401 |
14 Feb 2024 | 1,670.00 | 1,680.60 | 1,663.40 | 1,665.10 | 1,635.40 | 1,618,573 |
13 Feb 2024 | 1,643.80 | 1,659.40 | 1,632.60 | 1,638.00 | 1,608.79 | 2,308,367 |
12 Feb 2024 | 1,658.80 | 1,658.80 | 1,621.80 | 1,625.60 | 1,596.61 | 2,240,118 |
09 Feb 2024 | 1,660.00 | 1,669.20 | 1,653.60 | 1,655.80 | 1,626.27 | 1,439,331 |
08 Feb 2024 | 1,667.40 | 1,674.20 | 1,645.40 | 1,646.00 | 1,616.64 | 2,102,405 |
07 Feb 2024 | 1,658.00 | 1,671.40 | 1,647.80 | 1,668.60 | 1,638.84 | 1,776,419 |
06 Feb 2024 | 1,657.80 | 1,670.60 | 1,643.40 | 1,650.50 | 1,621.06 | 1,289,428 |
05 Feb 2024 | 1,624.60 | 1,670.10 | 1,623.20 | 1,658.80 | 1,629.22 | 2,366,326 |
02 Feb 2024 | 1,597.00 | 1,612.40 | 1,574.80 | 1,610.20 | 1,581.48 | 1,790,298 |
01 Feb 2024 | 1,577.90 | 1,603.20 | 1,560.50 | 1,588.20 | 1,559.87 | 3,531,776 |
31 Jan 2024 | 1,535.40 | 1,622.80 | 1,515.00 | 1,566.70 | 1,538.76 | 3,518,417 |
30 Jan 2024 | 1,532.60 | 1,555.80 | 1,530.80 | 1,539.40 | 1,511.95 | 1,418,145 |
29 Jan 2024 | 1,540.30 | 1,552.40 | 1,532.40 | 1,532.50 | 1,505.17 | 930,118 |
26 Jan 2024 | 1,531.60 | 1,549.00 | 1,531.50 | 1,539.20 | 1,511.75 | 1,218,305 |
25 Jan 2024 | 1,541.60 | 1,548.60 | 1,518.40 | 1,519.40 | 1,492.30 | 1,524,584 |
24 Jan 2024 | 1,546.20 | 1,559.20 | 1,539.00 | 1,558.20 | 1,530.41 | 1,225,149 |
23 Jan 2024 | 1,553.40 | 1,558.60 | 1,537.00 | 1,553.20 | 1,525.50 | 907,944 |
22 Jan 2024 | 1,560.60 | 1,561.40 | 1,533.40 | 1,555.40 | 1,527.66 | 1,640,659 |
19 Jan 2024 | 1,560.20 | 1,564.00 | 1,549.80 | 1,560.60 | 1,532.77 | 1,173,574 |
18 Jan 2024 | 1,568.20 | 1,573.20 | 1,550.30 | 1,554.00 | 1,526.28 | 1,878,838 |
17 Jan 2024 | 1,566.00 | 1,584.00 | 1,562.00 | 1,574.60 | 1,546.52 | 1,737,088 |
16 Jan 2024 | 1,592.60 | 1,594.00 | 1,570.40 | 1,579.40 | 1,551.23 | 801,459 |
15 Jan 2024 | 1,582.40 | 1,585.40 | 1,575.40 | 1,579.60 | 1,551.43 | 460,347 |
12 Jan 2024 | 1,561.40 | 1,578.40 | 1,561.00 | 1,574.40 | 1,546.32 | 1,077,207 |
11 Jan 2024 | 1,573.40 | 1,581.40 | 1,552.60 | 1,556.40 | 1,528.64 | 1,790,276 |
10 Jan 2024 | 1,563.80 | 1,573.10 | 1,561.40 | 1,569.80 | 1,541.80 | 1,066,925 |
09 Jan 2024 | 1,548.40 | 1,578.00 | 1,548.00 | 1,575.00 | 1,546.91 | 2,078,215 |
08 Jan 2024 | 1,539.40 | 1,548.60 | 1,537.80 | 1,547.00 | 1,519.41 | 1,283,313 |
05 Jan 2024 | 1,537.80 | 1,554.60 | 1,529.00 | 1,539.20 | 1,511.75 | 1,118,045 |
04 Jan 2024 | 1,532.60 | 1,539.40 | 1,512.40 | 1,538.20 | 1,510.77 | 1,547,271 |
03 Jan 2024 | 1,508.40 | 1,520.80 | 1,498.40 | 1,519.60 | 1,492.50 | 2,379,726 |
02 Jan 2024 | 1,461.40 | 1,480.60 | 1,453.20 | 1,480.00 | 1,453.60 | 1,335,352 |
29 Dec 2023 | 1,454.80 | 1,461.60 | 1,451.40 | 1,452.90 | 1,426.99 | 280,130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |