Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 1,758.01 | 1,762.54 | 1,745.00 | 1,749.56 | 1,749.56 | 1,067 |
21 Jun 2024 | 1,760.00 | 1,762.95 | 1,722.01 | 1,757.25 | 1,757.25 | 2,321 |
20 Jun 2024 | 1,760.00 | 1,760.31 | 1,740.00 | 1,754.00 | 1,754.00 | 9,771 |
19 Jun 2024 | 1,740.14 | 1,740.14 | 1,740.14 | 1,740.14 | 1,740.14 | - |
18 Jun 2024 | 1,765.00 | 1,765.00 | 1,736.03 | 1,740.14 | 1,740.14 | 3,597 |
17 Jun 2024 | 1,720.00 | 1,779.99 | 1,720.00 | 1,762.21 | 1,762.21 | 3,023 |
14 Jun 2024 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 342 |
13 Jun 2024 | 1,750.02 | 1,769.97 | 1,737.25 | 1,745.71 | 1,745.71 | 1,672 |
12 Jun 2024 | 1,763.12 | 1,812.00 | 1,750.02 | 1,750.02 | 1,750.02 | 2,435 |
11 Jun 2024 | 1,763.00 | 1,770.51 | 1,730.00 | 1,763.12 | 1,763.12 | 7,064 |
10 Jun 2024 | 1,772.04 | 1,790.00 | 1,759.00 | 1,760.00 | 1,760.00 | 2,111 |
07 Jun 2024 | 1,704.99 | 1,792.94 | 1,704.99 | 1,785.94 | 1,785.94 | 4,832 |
06 Jun 2024 | 1,650.00 | 1,720.00 | 1,650.00 | 1,705.80 | 1,705.80 | 1,585 |
05 Jun 2024 | 1,650.00 | 1,656.25 | 1,640.05 | 1,649.67 | 1,649.67 | 3,277 |
04 Jun 2024 | 1,668.01 | 1,697.00 | 1,668.01 | 1,687.51 | 1,687.51 | 1,314 |
03 Jun 2024 | 1,643.20 | 1,673.00 | 1,630.04 | 1,672.93 | 1,672.93 | 8,122 |
03 Jun 2024 | 0.37 Dividend | |||||
31 May 2024 | 1,599.95 | 1,610.00 | 1,590.12 | 1,606.85 | 1,606.48 | 2,577 |
30 May 2024 | 1,558.00 | 1,587.99 | 1,558.00 | 1,584.72 | 1,584.36 | 1,983 |
29 May 2024 | 1,547.50 | 1,571.95 | 1,547.50 | 1,558.00 | 1,557.64 | 1,627 |
28 May 2024 | 1,534.01 | 1,549.98 | 1,534.01 | 1,547.71 | 1,547.35 | 1,200 |
27 May 2024 | 1,532.62 | 1,532.62 | 1,532.62 | 1,532.62 | 1,532.27 | 23 |
24 May 2024 | 1,532.19 | 1,535.48 | 1,531.51 | 1,532.62 | 1,532.27 | 204 |
23 May 2024 | 1,543.19 | 1,543.19 | 1,527.03 | 1,527.82 | 1,527.47 | 15,094 |
22 May 2024 | 1,540.03 | 1,545.00 | 1,537.00 | 1,540.85 | 1,540.50 | 790 |
21 May 2024 | 1,515.01 | 1,554.97 | 1,515.01 | 1,537.50 | 1,537.15 | 9,192 |
20 May 2024 | 1,530.00 | 1,530.00 | 1,505.22 | 1,514.66 | 1,514.31 | 769 |
17 May 2024 | 1,533.00 | 1,534.99 | 1,523.97 | 1,527.87 | 1,527.52 | 664 |
16 May 2024 | 1,545.50 | 1,548.01 | 1,533.00 | 1,539.98 | 1,539.63 | 763 |
15 May 2024 | 1,550.01 | 1,560.99 | 1,517.01 | 1,523.22 | 1,522.87 | 1,473 |
14 May 2024 | 1,587.00 | 1,587.00 | 1,560.99 | 1,560.99 | 1,560.63 | 1,744 |
13 May 2024 | 1,529.00 | 1,555.10 | 1,529.00 | 1,555.10 | 1,554.74 | 12,962 |
10 May 2024 | 1,555.00 | 1,555.00 | 1,526.98 | 1,528.69 | 1,528.34 | 1,187 |
09 May 2024 | 1,574.00 | 1,610.35 | 1,574.00 | 1,577.00 | 1,576.64 | 5,478 |
08 May 2024 | 1,574.00 | 1,580.00 | 1,570.01 | 1,578.83 | 1,578.47 | 30,806 |
07 May 2024 | 1,571.50 | 1,588.99 | 1,566.01 | 1,582.89 | 1,582.53 | 3,031 |
06 May 2024 | 1,565.00 | 1,574.46 | 1,564.29 | 1,571.00 | 1,570.64 | 1,355 |
03 May 2024 | 1,576.99 | 1,576.99 | 1,563.88 | 1,565.79 | 1,565.43 | 663 |
02 May 2024 | 1,545.00 | 1,576.99 | 1,545.00 | 1,576.99 | 1,576.63 | 350 |
30 Apr 2024 | 1,590.00 | 1,597.19 | 1,582.00 | 1,582.01 | 1,581.65 | 2,415 |
29 Apr 2024 | 1,610.29 | 1,610.29 | 1,601.91 | 1,602.43 | 1,602.06 | 532 |
26 Apr 2024 | 1,627.00 | 1,633.11 | 1,610.24 | 1,610.55 | 1,610.18 | 802 |
25 Apr 2024 | 1,602.36 | 1,620.23 | 1,597.00 | 1,617.90 | 1,617.53 | 806 |
24 Apr 2024 | 1,603.35 | 1,627.61 | 1,602.35 | 1,609.39 | 1,609.02 | 10,217 |
23 Apr 2024 | 1,605.03 | 1,609.48 | 1,600.65 | 1,600.65 | 1,600.28 | 2,811 |
22 Apr 2024 | 1,624.00 | 1,624.00 | 1,605.01 | 1,619.00 | 1,618.63 | 3,237 |
19 Apr 2024 | 1,644.20 | 1,650.02 | 1,625.75 | 1,626.00 | 1,625.63 | 3,315 |
18 Apr 2024 | 1,627.50 | 1,632.95 | 1,620.80 | 1,631.93 | 1,631.55 | 3,190 |
17 Apr 2024 | 1,600.00 | 1,609.16 | 1,590.43 | 1,605.08 | 1,604.71 | 11,034 |
16 Apr 2024 | 1,560.04 | 1,600.00 | 1,559.00 | 1,590.05 | 1,589.68 | 14,621 |
15 Apr 2024 | 1,558.43 | 1,565.00 | 1,548.03 | 1,556.84 | 1,556.48 | 10,833 |
12 Apr 2024 | 1,520.00 | 1,552.00 | 1,520.00 | 1,528.00 | 1,527.65 | 11,838 |
11 Apr 2024 | 1,508.27 | 1,520.00 | 1,499.10 | 1,513.67 | 1,513.32 | 5,921 |
10 Apr 2024 | 1,499.16 | 1,499.16 | 1,461.00 | 1,465.67 | 1,465.33 | 1,468 |
09 Apr 2024 | 1,474.99 | 1,499.15 | 1,470.00 | 1,494.00 | 1,493.66 | 14,914 |
08 Apr 2024 | 1,470.01 | 1,474.99 | 1,467.00 | 1,468.84 | 1,468.50 | 6,407 |
05 Apr 2024 | 1,483.00 | 1,483.00 | 1,463.50 | 1,464.42 | 1,464.08 | 2,206 |
04 Apr 2024 | 1,497.99 | 1,499.98 | 1,477.00 | 1,480.13 | 1,479.79 | 2,173 |
03 Apr 2024 | 1,513.00 | 1,519.99 | 1,496.22 | 1,496.22 | 1,495.88 | 3,008 |
02 Apr 2024 | 1,530.00 | 1,530.00 | 1,502.02 | 1,509.92 | 1,509.57 | 1,822 |
01 Apr 2024 | 1,559.96 | 1,559.96 | 1,525.00 | 1,539.79 | 1,539.44 | 653 |
27 Mar 2024 | 1,540.11 | 1,584.98 | 1,535.00 | 1,557.21 | 1,556.85 | 1,147 |
26 Mar 2024 | 1,560.00 | 1,566.98 | 1,540.00 | 1,541.04 | 1,540.69 | 2,299 |
25 Mar 2024 | 1,577.00 | 1,585.48 | 1,552.50 | 1,571.24 | 1,570.88 | 1,799 |
22 Mar 2024 | 1,600.00 | 1,600.00 | 1,533.00 | 1,578.59 | 1,578.23 | 7,632 |
21 Mar 2024 | 1,692.50 | 1,708.00 | 1,689.00 | 1,689.76 | 1,689.37 | 1,996 |
20 Mar 2024 | 1,675.07 | 1,684.98 | 1,662.16 | 1,672.65 | 1,672.26 | 2,664 |
19 Mar 2024 | 1,665.02 | 1,699.92 | 1,665.02 | 1,670.06 | 1,669.68 | 1,283 |
15 Mar 2024 | 1,675.00 | 1,675.00 | 1,660.40 | 1,665.01 | 1,664.63 | 57 |
14 Mar 2024 | 1,704.96 | 1,704.96 | 1,672.60 | 1,672.60 | 1,672.21 | 976 |
13 Mar 2024 | 1,690.00 | 1,704.97 | 1,689.00 | 1,697.00 | 1,696.61 | 2,376 |
12 Mar 2024 | 1,700.00 | 1,700.01 | 1,680.00 | 1,684.00 | 1,683.61 | 305 |
11 Mar 2024 | 1,694.00 | 1,709.99 | 1,676.00 | 1,704.49 | 1,704.10 | 945 |
08 Mar 2024 | 1,660.00 | 1,667.92 | 1,649.85 | 1,667.29 | 1,666.91 | 1,285 |
07 Mar 2024 | 1,660.50 | 1,689.58 | 1,652.08 | 1,667.93 | 1,667.55 | 822 |
06 Mar 2024 | 1,665.00 | 1,665.00 | 1,644.00 | 1,649.00 | 1,648.62 | 929 |
05 Mar 2024 | 1,701.00 | 1,701.00 | 1,664.83 | 1,669.28 | 1,668.90 | 2,356 |
04 Mar 2024 | 1,728.00 | 1,737.46 | 1,668.02 | 1,702.49 | 1,702.10 | 1,585 |
01 Mar 2024 | 1,751.00 | 1,753.98 | 1,735.00 | 1,735.00 | 1,734.60 | 1,064 |
01 Mar 2024 | 0.37 Dividend | |||||
29 Feb 2024 | 1,795.00 | 1,800.96 | 1,760.03 | 1,768.10 | 1,767.32 | 555 |
28 Feb 2024 | 1,782.11 | 1,805.65 | 1,782.11 | 1,787.00 | 1,786.21 | 1,637 |
27 Feb 2024 | 1,814.98 | 1,814.98 | 1,774.00 | 1,785.00 | 1,784.22 | 1,592 |
26 Feb 2024 | 1,809.70 | 1,814.68 | 1,780.00 | 1,788.25 | 1,787.46 | 658 |
23 Feb 2024 | 1,813.00 | 1,824.99 | 1,796.00 | 1,809.70 | 1,808.90 | 737 |
22 Feb 2024 | 1,808.00 | 1,814.00 | 1,785.00 | 1,788.00 | 1,787.21 | 2,350 |
21 Feb 2024 | 1,771.00 | 1,800.00 | 1,771.00 | 1,790.00 | 1,789.21 | 1,123 |
20 Feb 2024 | 1,739.25 | 1,767.54 | 1,739.25 | 1,755.88 | 1,755.11 | 454 |
19 Feb 2024 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,767.22 | - |
16 Feb 2024 | 1,782.50 | 1,782.50 | 1,734.98 | 1,768.00 | 1,767.22 | 4,925 |
15 Feb 2024 | 1,823.08 | 1,829.98 | 1,807.00 | 1,807.00 | 1,806.21 | 2,490 |
14 Feb 2024 | 1,795.01 | 1,814.00 | 1,789.92 | 1,814.00 | 1,813.20 | 820 |
13 Feb 2024 | 1,820.20 | 1,820.20 | 1,800.00 | 1,803.01 | 1,802.22 | 3,250 |
12 Feb 2024 | 1,799.00 | 1,832.51 | 1,799.00 | 1,831.39 | 1,830.59 | 11,243 |
09 Feb 2024 | 1,780.00 | 1,786.50 | 1,775.01 | 1,786.00 | 1,785.22 | 1,181 |
08 Feb 2024 | 1,783.34 | 1,784.01 | 1,771.00 | 1,776.50 | 1,775.72 | 1,054 |
07 Feb 2024 | 1,745.02 | 1,781.00 | 1,745.02 | 1,760.01 | 1,759.24 | 618 |
06 Feb 2024 | 1,705.00 | 1,748.00 | 1,700.00 | 1,747.15 | 1,746.38 | 1,642 |
02 Feb 2024 | 1,722.00 | 1,736.80 | 1,708.00 | 1,725.00 | 1,724.24 | 3,423 |
01 Feb 2024 | 1,740.02 | 1,740.02 | 1,725.01 | 1,735.01 | 1,734.25 | 325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |