Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1,780.65 | 1,814.70 | 1,773.55 | 1,794.60 | 1,794.60 | 59,037 |
26 Jun 2024 | 1,754.35 | 1,804.50 | 1,754.35 | 1,788.85 | 1,788.85 | 22,704 |
25 Jun 2024 | 1,784.95 | 1,785.50 | 1,745.00 | 1,780.75 | 1,780.75 | 14,016 |
24 Jun 2024 | 1,759.80 | 1,786.00 | 1,735.35 | 1,771.75 | 1,771.75 | 4,653 |
21 Jun 2024 | 1,771.00 | 1,778.75 | 1,742.90 | 1,756.20 | 1,756.20 | 8,395 |
20 Jun 2024 | 1,779.95 | 1,779.95 | 1,713.85 | 1,747.65 | 1,747.65 | 7,082 |
19 Jun 2024 | 1,745.30 | 1,781.05 | 1,744.55 | 1,758.70 | 1,758.70 | 24,904 |
18 Jun 2024 | 1,736.20 | 1,783.70 | 1,731.40 | 1,744.60 | 1,744.60 | 1,032,779 |
14 Jun 2024 | 1,689.80 | 1,767.40 | 1,651.30 | 1,730.05 | 1,730.05 | 827,377 |
13 Jun 2024 | 1,655.00 | 1,674.60 | 1,650.00 | 1,662.45 | 1,662.45 | 5,883 |
12 Jun 2024 | 1,646.10 | 1,668.25 | 1,645.40 | 1,655.00 | 1,655.00 | 8,330 |
11 Jun 2024 | 1,681.00 | 1,681.00 | 1,640.75 | 1,645.40 | 1,645.40 | 5,354 |
10 Jun 2024 | 1,650.25 | 1,689.00 | 1,649.50 | 1,678.60 | 1,678.60 | 5,705 |
07 Jun 2024 | 1,641.20 | 1,659.95 | 1,632.90 | 1,654.35 | 1,654.35 | 2,747 |
07 Jun 2024 | 6 Dividend | |||||
06 Jun 2024 | 1,631.00 | 1,649.00 | 1,616.40 | 1,644.70 | 1,638.70 | 12,403 |
05 Jun 2024 | 1,540.00 | 1,633.10 | 1,538.00 | 1,631.00 | 1,625.05 | 15,119 |
04 Jun 2024 | 1,598.10 | 1,610.10 | 1,477.45 | 1,537.35 | 1,531.74 | 19,620 |
03 Jun 2024 | 1,606.10 | 1,623.00 | 1,587.30 | 1,598.60 | 1,592.77 | 4,034 |
31 May 2024 | 1,575.20 | 1,598.40 | 1,567.75 | 1,579.25 | 1,573.49 | 12,687 |
30 May 2024 | 1,592.10 | 1,606.45 | 1,579.00 | 1,586.80 | 1,581.01 | 7,577 |
29 May 2024 | 1,635.05 | 1,638.80 | 1,590.00 | 1,596.60 | 1,590.78 | 9,959 |
28 May 2024 | 1,620.05 | 1,643.15 | 1,613.00 | 1,636.10 | 1,630.13 | 2,904 |
27 May 2024 | 1,647.05 | 1,665.75 | 1,615.15 | 1,622.80 | 1,616.88 | 6,621 |
24 May 2024 | 1,661.00 | 1,674.45 | 1,650.00 | 1,658.75 | 1,652.70 | 116,100 |
23 May 2024 | 1,644.10 | 1,665.00 | 1,639.00 | 1,661.50 | 1,655.44 | 3,414 |
22 May 2024 | 1,636.35 | 1,650.75 | 1,636.35 | 1,647.55 | 1,641.54 | 3,343 |
21 May 2024 | 1,665.05 | 1,675.40 | 1,625.35 | 1,647.30 | 1,641.29 | 13,585 |
17 May 2024 | 1,669.30 | 1,683.45 | 1,661.40 | 1,671.20 | 1,665.10 | 6,484 |
16 May 2024 | 1,652.95 | 1,679.95 | 1,650.70 | 1,676.10 | 1,669.99 | 3,747 |
15 May 2024 | 1,675.05 | 1,685.20 | 1,650.80 | 1,652.70 | 1,646.67 | 5,920 |
14 May 2024 | 1,680.05 | 1,698.00 | 1,672.35 | 1,682.30 | 1,676.16 | 4,450 |
13 May 2024 | 1,665.05 | 1,688.70 | 1,650.00 | 1,683.50 | 1,677.36 | 9,303 |
10 May 2024 | 1,672.95 | 1,695.45 | 1,647.15 | 1,661.95 | 1,655.89 | 6,234 |
09 May 2024 | 1,709.60 | 1,725.25 | 1,644.10 | 1,651.05 | 1,645.03 | 3,859,249 |
08 May 2024 | 1,670.65 | 1,727.65 | 1,670.65 | 1,720.80 | 1,714.52 | 31,195 |
07 May 2024 | 1,687.60 | 1,719.00 | 1,667.30 | 1,686.35 | 1,680.20 | 14,685 |
06 May 2024 | 1,670.20 | 1,689.00 | 1,652.80 | 1,683.15 | 1,677.01 | 12,683 |
03 May 2024 | 1,703.40 | 1,704.00 | 1,643.50 | 1,673.70 | 1,667.59 | 6,916 |
02 May 2024 | 1,705.90 | 1,735.55 | 1,694.20 | 1,697.75 | 1,691.56 | 4,564 |
30 Apr 2024 | 1,709.70 | 1,729.00 | 1,695.05 | 1,709.90 | 1,703.66 | 38,826 |
29 Apr 2024 | 1,697.00 | 1,710.20 | 1,674.05 | 1,706.05 | 1,699.83 | 3,947 |
26 Apr 2024 | 1,704.80 | 1,717.85 | 1,680.95 | 1,691.60 | 1,685.43 | 5,800 |
25 Apr 2024 | 1,713.15 | 1,713.15 | 1,684.50 | 1,705.95 | 1,699.73 | 9,342 |
24 Apr 2024 | 1,699.25 | 1,724.00 | 1,689.80 | 1,699.95 | 1,693.75 | 14,678 |
23 Apr 2024 | 1,689.50 | 1,705.15 | 1,672.75 | 1,696.65 | 1,690.46 | 4,720 |
22 Apr 2024 | 1,688.40 | 1,704.90 | 1,677.85 | 1,684.90 | 1,678.75 | 9,100 |
19 Apr 2024 | 1,707.55 | 1,739.85 | 1,674.65 | 1,689.30 | 1,683.14 | 33,725 |
18 Apr 2024 | 1,710.00 | 1,747.40 | 1,672.10 | 1,710.30 | 1,704.06 | 178,784 |
16 Apr 2024 | 1,618.90 | 1,694.75 | 1,618.55 | 1,649.05 | 1,643.03 | 35,110 |
15 Apr 2024 | 1,601.05 | 1,655.80 | 1,601.05 | 1,628.90 | 1,622.96 | 19,985 |
12 Apr 2024 | 1,685.55 | 1,695.95 | 1,655.55 | 1,667.30 | 1,661.22 | 4,207 |
10 Apr 2024 | 1,704.80 | 1,719.40 | 1,682.00 | 1,685.70 | 1,679.55 | 4,448 |
09 Apr 2024 | 1,722.30 | 1,730.00 | 1,678.05 | 1,701.20 | 1,694.99 | 16,905 |
08 Apr 2024 | 1,735.15 | 1,735.15 | 1,704.00 | 1,711.40 | 1,705.16 | 16,905 |
05 Apr 2024 | 1,656.70 | 1,724.00 | 1,648.85 | 1,718.50 | 1,712.23 | 30,704 |
04 Apr 2024 | 1,707.05 | 1,707.05 | 1,635.00 | 1,640.35 | 1,634.37 | 16,034 |
03 Apr 2024 | 1,719.65 | 1,719.65 | 1,690.10 | 1,692.80 | 1,686.62 | 7,115 |
02 Apr 2024 | 1,698.15 | 1,710.45 | 1,680.80 | 1,688.55 | 1,682.39 | 4,847 |
01 Apr 2024 | 1,700.05 | 1,717.00 | 1,690.00 | 1,695.70 | 1,689.51 | 10,251 |
28 Mar 2024 | 1,659.40 | 1,692.00 | 1,659.35 | 1,685.05 | 1,678.90 | 16,251 |
27 Mar 2024 | 1,670.45 | 1,670.45 | 1,650.15 | 1,662.70 | 1,656.63 | 4,758 |
26 Mar 2024 | 1,679.75 | 1,679.75 | 1,626.10 | 1,647.45 | 1,641.44 | 7,059 |
22 Mar 2024 | 1,670.05 | 1,679.75 | 1,658.00 | 1,669.80 | 1,663.71 | 3,792 |
21 Mar 2024 | 1,660.90 | 1,676.65 | 1,637.60 | 1,671.45 | 1,665.35 | 5,260 |
20 Mar 2024 | 1,656.45 | 1,666.20 | 1,620.65 | 1,640.30 | 1,634.32 | 5,939 |
19 Mar 2024 | 1,669.25 | 1,669.25 | 1,641.00 | 1,657.15 | 1,651.10 | 7,770 |
18 Mar 2024 | 1,649.60 | 1,660.40 | 1,647.05 | 1,655.95 | 1,649.91 | 3,511 |
15 Mar 2024 | 1,638.05 | 1,680.20 | 1,638.05 | 1,651.15 | 1,645.13 | 7,438 |
14 Mar 2024 | 1,622.30 | 1,665.00 | 1,614.95 | 1,662.60 | 1,656.53 | 5,426 |
13 Mar 2024 | 1,679.55 | 1,679.55 | 1,637.25 | 1,643.20 | 1,637.21 | 5,876 |
12 Mar 2024 | 1,653.70 | 1,694.40 | 1,631.15 | 1,661.05 | 1,654.99 | 19,708 |
11 Mar 2024 | 1,662.45 | 1,699.00 | 1,649.40 | 1,655.70 | 1,649.66 | 21,385 |
07 Mar 2024 | 1,631.05 | 1,669.45 | 1,631.05 | 1,665.45 | 1,659.37 | 11,560 |
06 Mar 2024 | 1,645.40 | 1,670.55 | 1,633.85 | 1,656.05 | 1,650.01 | 18,163 |
05 Mar 2024 | 1,645.65 | 1,660.00 | 1,641.50 | 1,654.85 | 1,648.81 | 10,485 |
04 Mar 2024 | 1,646.45 | 1,653.80 | 1,626.25 | 1,650.30 | 1,644.28 | 6,663 |
01 Mar 2024 | 1,711.70 | 1,722.20 | 1,634.25 | 1,641.95 | 1,635.96 | 29,468 |
29 Feb 2024 | 1,716.05 | 1,723.00 | 1,670.70 | 1,712.75 | 1,706.50 | 43,531 |
28 Feb 2024 | 1,739.95 | 1,739.95 | 1,688.00 | 1,723.30 | 1,717.01 | 55,108 |
27 Feb 2024 | 1,645.20 | 1,735.00 | 1,645.20 | 1,728.55 | 1,722.24 | 7,071,156 |
26 Feb 2024 | 1,630.25 | 1,663.85 | 1,630.25 | 1,649.95 | 1,643.93 | 11,729 |
23 Feb 2024 | 1,651.70 | 1,651.70 | 1,622.00 | 1,638.20 | 1,632.22 | 2,714 |
22 Feb 2024 | 1,640.00 | 1,651.00 | 1,621.25 | 1,645.95 | 1,639.95 | 9,463 |
21 Feb 2024 | 1,646.70 | 1,667.00 | 1,639.15 | 1,643.95 | 1,637.95 | 13,201 |
20 Feb 2024 | 1,632.35 | 1,655.00 | 1,627.75 | 1,649.85 | 1,643.83 | 6,121 |
19 Feb 2024 | 1,640.10 | 1,648.00 | 1,636.45 | 1,641.50 | 1,635.51 | 3,344 |
16 Feb 2024 | 1,665.85 | 1,665.85 | 1,638.25 | 1,645.35 | 1,639.35 | 11,474 |
15 Feb 2024 | 1,644.15 | 1,659.00 | 1,616.30 | 1,649.95 | 1,643.93 | 12,278 |
14 Feb 2024 | 1,585.65 | 1,644.20 | 1,585.65 | 1,640.50 | 1,634.52 | 10,258 |
13 Feb 2024 | 1,561.25 | 1,645.80 | 1,561.25 | 1,630.75 | 1,624.80 | 14,861 |
12 Feb 2024 | 1,651.00 | 1,659.00 | 1,612.40 | 1,617.30 | 1,611.40 | 7,227 |
09 Feb 2024 | 1,618.70 | 1,641.90 | 1,609.95 | 1,638.05 | 1,632.07 | 5,147 |
08 Feb 2024 | 1,633.95 | 1,639.70 | 1,611.90 | 1,619.25 | 1,613.34 | 15,430 |
07 Feb 2024 | 1,614.85 | 1,629.00 | 1,599.00 | 1,623.50 | 1,617.58 | 57,935 |
06 Feb 2024 | 1,488.25 | 1,595.15 | 1,488.25 | 1,591.10 | 1,585.30 | 28,853 |
05 Feb 2024 | 1,490.20 | 1,521.15 | 1,490.20 | 1,518.45 | 1,512.91 | 9,859 |
02 Feb 2024 | 1,512.95 | 1,531.60 | 1,492.40 | 1,498.85 | 1,493.38 | 13,832 |
01 Feb 2024 | 1,497.25 | 1,516.65 | 1,495.00 | 1,512.85 | 1,507.33 | 12,291 |
31 Jan 2024 | 1,501.00 | 1,505.20 | 1,490.55 | 1,497.25 | 1,491.79 | 5,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |