Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,792.70 | 1,802.00 | 1,764.25 | 1,770.00 | 1,770.00 | 517,872 |
13 Jun 2024 | 1,795.75 | 1,805.00 | 1,785.55 | 1,792.70 | 1,792.70 | 441,208 |
12 Jun 2024 | 1,757.10 | 1,800.90 | 1,757.10 | 1,778.95 | 1,778.95 | 1,269,416 |
11 Jun 2024 | 1,761.00 | 1,762.00 | 1,730.00 | 1,756.80 | 1,756.80 | 622,637 |
10 Jun 2024 | 1,777.35 | 1,789.40 | 1,742.80 | 1,759.40 | 1,759.40 | 605,852 |
07 Jun 2024 | 1,756.60 | 1,786.80 | 1,739.05 | 1,773.15 | 1,773.15 | 432,111 |
06 Jun 2024 | 1,740.00 | 1,810.95 | 1,740.00 | 1,753.25 | 1,753.25 | 610,386 |
05 Jun 2024 | 1,662.00 | 1,754.90 | 1,646.00 | 1,747.35 | 1,747.35 | 472,585 |
04 Jun 2024 | 1,715.00 | 1,718.95 | 1,579.10 | 1,646.70 | 1,646.70 | 1,010,052 |
03 Jun 2024 | 1,702.00 | 1,767.05 | 1,696.90 | 1,705.70 | 1,705.70 | 760,677 |
31 May 2024 | 1,701.00 | 1,744.60 | 1,674.75 | 1,683.45 | 1,683.45 | 2,333,675 |
31 May 2024 | 24 Dividend | |||||
30 May 2024 | 1,735.00 | 1,741.70 | 1,666.00 | 1,674.00 | 1,650.00 | 449,890 |
29 May 2024 | 1,751.35 | 1,753.35 | 1,726.95 | 1,738.90 | 1,713.97 | 378,282 |
28 May 2024 | 1,713.60 | 1,763.00 | 1,708.40 | 1,745.40 | 1,720.38 | 1,527,315 |
27 May 2024 | 1,705.00 | 1,721.00 | 1,682.00 | 1,708.25 | 1,683.76 | 1,013,504 |
24 May 2024 | 1,720.00 | 1,720.00 | 1,681.25 | 1,694.95 | 1,670.65 | 308,953 |
23 May 2024 | 1,717.90 | 1,722.25 | 1,695.35 | 1,718.55 | 1,693.91 | 327,316 |
22 May 2024 | 1,692.15 | 1,715.35 | 1,683.25 | 1,708.15 | 1,683.66 | 299,569 |
21 May 2024 | 1,716.00 | 1,721.75 | 1,674.05 | 1,703.40 | 1,678.98 | 393,037 |
17 May 2024 | 1,708.90 | 1,708.90 | 1,670.05 | 1,679.55 | 1,655.47 | 269,108 |
16 May 2024 | 1,674.00 | 1,710.45 | 1,674.00 | 1,696.75 | 1,672.42 | 657,004 |
15 May 2024 | 1,677.00 | 1,689.70 | 1,662.50 | 1,671.50 | 1,647.54 | 361,547 |
14 May 2024 | 1,695.00 | 1,700.00 | 1,666.10 | 1,677.30 | 1,653.25 | 300,769 |
13 May 2024 | 1,665.95 | 1,700.00 | 1,640.80 | 1,691.70 | 1,667.45 | 267,829 |
10 May 2024 | 1,598.80 | 1,672.00 | 1,590.65 | 1,663.25 | 1,639.40 | 515,191 |
09 May 2024 | 1,570.00 | 1,648.00 | 1,509.70 | 1,598.40 | 1,575.48 | 2,844,120 |
08 May 2024 | 1,657.50 | 1,693.35 | 1,636.05 | 1,659.30 | 1,635.51 | 509,893 |
07 May 2024 | 1,680.00 | 1,686.00 | 1,647.20 | 1,675.90 | 1,651.87 | 382,854 |
06 May 2024 | 1,716.35 | 1,716.85 | 1,668.95 | 1,674.45 | 1,650.44 | 211,743 |
03 May 2024 | 1,716.85 | 1,742.30 | 1,684.00 | 1,700.95 | 1,676.56 | 291,478 |
02 May 2024 | 1,722.00 | 1,743.05 | 1,703.05 | 1,716.85 | 1,692.24 | 232,700 |
30 Apr 2024 | 1,706.95 | 1,753.90 | 1,695.50 | 1,720.65 | 1,695.98 | 717,003 |
29 Apr 2024 | 1,705.00 | 1,705.60 | 1,686.20 | 1,697.80 | 1,673.46 | 357,609 |
26 Apr 2024 | 1,655.00 | 1,717.00 | 1,653.80 | 1,687.95 | 1,663.75 | 1,274,470 |
25 Apr 2024 | 1,640.00 | 1,665.20 | 1,629.05 | 1,655.05 | 1,631.32 | 364,893 |
24 Apr 2024 | 1,625.00 | 1,670.00 | 1,616.55 | 1,642.90 | 1,619.35 | 541,443 |
23 Apr 2024 | 1,641.15 | 1,642.00 | 1,586.00 | 1,617.50 | 1,594.31 | 691,937 |
22 Apr 2024 | 1,655.80 | 1,670.65 | 1,632.80 | 1,641.15 | 1,617.62 | 178,305 |
19 Apr 2024 | 1,650.00 | 1,660.00 | 1,626.70 | 1,651.75 | 1,628.07 | 195,684 |
18 Apr 2024 | 1,636.10 | 1,692.00 | 1,635.05 | 1,655.70 | 1,631.96 | 539,125 |
16 Apr 2024 | 1,645.00 | 1,654.45 | 1,626.05 | 1,633.25 | 1,609.83 | 479,495 |
15 Apr 2024 | 1,630.10 | 1,669.75 | 1,610.00 | 1,647.70 | 1,624.08 | 310,331 |
12 Apr 2024 | 1,659.55 | 1,688.15 | 1,649.10 | 1,667.35 | 1,643.45 | 861,674 |
10 Apr 2024 | 1,677.00 | 1,683.75 | 1,644.30 | 1,649.45 | 1,625.80 | 324,260 |
09 Apr 2024 | 1,683.65 | 1,698.50 | 1,662.80 | 1,675.75 | 1,651.72 | 553,797 |
08 Apr 2024 | 1,666.50 | 1,696.80 | 1,660.05 | 1,674.20 | 1,650.20 | 612,259 |
05 Apr 2024 | 1,626.05 | 1,659.15 | 1,620.80 | 1,654.75 | 1,631.03 | 659,689 |
04 Apr 2024 | 1,645.00 | 1,674.45 | 1,618.45 | 1,666.55 | 1,642.66 | 1,526,762 |
03 Apr 2024 | 1,560.70 | 1,662.00 | 1,536.00 | 1,630.20 | 1,606.83 | 1,550,553 |
02 Apr 2024 | 1,560.05 | 1,582.00 | 1,550.55 | 1,562.75 | 1,540.34 | 1,024,805 |
01 Apr 2024 | 1,505.00 | 1,585.00 | 1,505.00 | 1,563.70 | 1,541.28 | 1,405,599 |
28 Mar 2024 | 1,475.00 | 1,495.00 | 1,465.80 | 1,480.45 | 1,459.22 | 607,341 |
27 Mar 2024 | 1,478.85 | 1,488.05 | 1,448.25 | 1,478.20 | 1,457.01 | 2,344,685 |
26 Mar 2024 | 1,420.00 | 1,495.85 | 1,410.95 | 1,483.15 | 1,461.89 | 1,560,486 |
22 Mar 2024 | 1,434.45 | 1,434.45 | 1,416.00 | 1,424.35 | 1,403.93 | 401,210 |
21 Mar 2024 | 1,350.90 | 1,443.00 | 1,350.90 | 1,434.45 | 1,413.88 | 1,693,364 |
20 Mar 2024 | 1,329.00 | 1,344.55 | 1,328.65 | 1,338.85 | 1,319.65 | 266,074 |
19 Mar 2024 | 1,336.75 | 1,343.10 | 1,321.00 | 1,325.05 | 1,306.05 | 356,723 |
18 Mar 2024 | 1,333.05 | 1,351.95 | 1,332.05 | 1,339.40 | 1,320.20 | 325,428 |
15 Mar 2024 | 1,360.00 | 1,368.90 | 1,328.85 | 1,341.30 | 1,322.07 | 474,116 |
14 Mar 2024 | 1,350.00 | 1,369.90 | 1,331.05 | 1,366.80 | 1,347.20 | 536,499 |
13 Mar 2024 | 1,400.15 | 1,401.95 | 1,340.30 | 1,350.50 | 1,331.14 | 511,225 |
12 Mar 2024 | 1,404.90 | 1,416.00 | 1,382.80 | 1,400.15 | 1,380.08 | 605,793 |
11 Mar 2024 | 1,382.05 | 1,413.40 | 1,378.50 | 1,401.65 | 1,381.55 | 1,107,120 |
07 Mar 2024 | 1,393.00 | 1,402.00 | 1,372.50 | 1,377.15 | 1,357.41 | 567,344 |
06 Mar 2024 | 1,359.05 | 1,421.30 | 1,345.95 | 1,392.70 | 1,372.73 | 2,895,758 |
05 Mar 2024 | 1,400.00 | 1,527.00 | 1,355.45 | 1,362.40 | 1,342.87 | 7,187,722 |
04 Mar 2024 | 1,312.10 | 1,350.00 | 1,312.10 | 1,337.90 | 1,318.72 | 411,404 |
01 Mar 2024 | 1,299.85 | 1,323.80 | 1,294.35 | 1,321.35 | 1,302.41 | 672,320 |
29 Feb 2024 | 1,267.05 | 1,310.70 | 1,262.00 | 1,303.75 | 1,285.06 | 698,898 |
28 Feb 2024 | 1,294.20 | 1,305.85 | 1,261.90 | 1,274.70 | 1,256.42 | 897,732 |
27 Feb 2024 | 1,310.00 | 1,321.80 | 1,275.75 | 1,294.30 | 1,275.74 | 882,971 |
26 Feb 2024 | 1,318.00 | 1,320.00 | 1,304.40 | 1,306.70 | 1,287.97 | 236,959 |
23 Feb 2024 | 1,352.50 | 1,352.50 | 1,307.85 | 1,320.15 | 1,301.22 | 701,117 |
22 Feb 2024 | 1,326.05 | 1,337.75 | 1,314.35 | 1,336.40 | 1,317.24 | 168,663 |
21 Feb 2024 | 1,339.95 | 1,354.15 | 1,320.60 | 1,324.20 | 1,305.21 | 261,995 |
20 Feb 2024 | 1,359.00 | 1,366.90 | 1,336.50 | 1,338.50 | 1,319.31 | 417,078 |
19 Feb 2024 | 1,364.00 | 1,377.15 | 1,349.70 | 1,354.95 | 1,335.52 | 731,652 |
16 Feb 2024 | 1,348.05 | 1,378.00 | 1,345.00 | 1,357.00 | 1,337.54 | 705,754 |
15 Feb 2024 | 1,404.00 | 1,445.45 | 1,323.30 | 1,343.35 | 1,324.09 | 1,814,089 |
14 Feb 2024 | 1,365.00 | 1,387.20 | 1,347.00 | 1,379.25 | 1,359.48 | 152,372 |
13 Feb 2024 | 1,351.25 | 1,371.40 | 1,345.55 | 1,367.40 | 1,347.80 | 446,582 |
12 Feb 2024 | 1,373.00 | 1,378.65 | 1,345.85 | 1,351.20 | 1,331.83 | 159,890 |
09 Feb 2024 | 1,370.00 | 1,384.00 | 1,358.25 | 1,377.70 | 1,357.95 | 309,793 |
08 Feb 2024 | 1,427.00 | 1,428.80 | 1,357.05 | 1,359.75 | 1,340.26 | 553,897 |
07 Feb 2024 | 1,390.50 | 1,429.50 | 1,390.00 | 1,425.15 | 1,404.72 | 652,247 |
06 Feb 2024 | 1,367.00 | 1,392.00 | 1,352.00 | 1,390.50 | 1,370.56 | 384,002 |
05 Feb 2024 | 1,388.35 | 1,388.35 | 1,359.40 | 1,364.40 | 1,344.84 | 387,501 |
02 Feb 2024 | 1,375.00 | 1,398.30 | 1,360.05 | 1,377.45 | 1,357.70 | 488,731 |
01 Feb 2024 | 1,407.00 | 1,407.00 | 1,350.10 | 1,360.85 | 1,341.34 | 493,016 |
31 Jan 2024 | 1,393.00 | 1,397.45 | 1,375.35 | 1,394.95 | 1,374.95 | 201,126 |
30 Jan 2024 | 1,404.50 | 1,421.60 | 1,380.30 | 1,389.85 | 1,369.92 | 727,506 |
29 Jan 2024 | 1,388.00 | 1,404.45 | 1,384.10 | 1,393.95 | 1,373.96 | 190,949 |
25 Jan 2024 | 1,403.75 | 1,406.80 | 1,375.70 | 1,388.15 | 1,368.25 | 151,135 |
24 Jan 2024 | 1,368.60 | 1,406.50 | 1,361.55 | 1,403.75 | 1,383.62 | 459,690 |
23 Jan 2024 | 1,415.00 | 1,426.00 | 1,350.35 | 1,363.95 | 1,344.40 | 708,076 |
19 Jan 2024 | 1,381.00 | 1,439.15 | 1,381.00 | 1,431.10 | 1,410.58 | 371,635 |
18 Jan 2024 | 1,411.70 | 1,420.55 | 1,372.65 | 1,380.30 | 1,360.51 | 542,033 |
17 Jan 2024 | 1,425.00 | 1,437.80 | 1,412.95 | 1,417.00 | 1,396.68 | 149,763 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |