Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 984.60 | 995.90 | 983.00 | 994.80 | 994.80 | 378,266 |
30 May 2024 | 979.60 | 994.80 | 978.20 | 991.40 | 991.40 | 338,387 |
29 May 2024 | 974.80 | 981.00 | 968.40 | 978.00 | 978.00 | 478,173 |
28 May 2024 | 984.60 | 987.20 | 979.60 | 983.80 | 983.80 | 417,497 |
24 May 2024 | 974.20 | 983.80 | 968.20 | 976.20 | 976.20 | 538,069 |
23 May 2024 | 1,009.50 | 1,010.00 | 981.40 | 984.80 | 984.80 | 596,471 |
22 May 2024 | 1,017.00 | 1,021.75 | 1,010.25 | 1,015.25 | 1,015.25 | 588,007 |
21 May 2024 | 1,019.00 | 1,020.00 | 1,008.00 | 1,017.25 | 1,017.25 | 373,832 |
20 May 2024 | 1,031.75 | 1,032.50 | 1,026.00 | 1,026.50 | 1,026.50 | 383,203 |
17 May 2024 | 1,024.00 | 1,027.50 | 1,020.00 | 1,024.50 | 1,024.50 | 303,203 |
16 May 2024 | 1,021.00 | 1,025.50 | 1,012.50 | 1,021.25 | 1,021.25 | 326,440 |
15 May 2024 | 1,025.50 | 1,029.50 | 1,018.00 | 1,020.75 | 1,020.75 | 440,780 |
14 May 2024 | 1,007.00 | 1,020.25 | 1,000.50 | 1,018.50 | 1,018.50 | 550,675 |
13 May 2024 | 1,011.50 | 1,016.00 | 1,005.50 | 1,006.25 | 1,006.25 | 335,737 |
10 May 2024 | 1,004.00 | 1,009.50 | 1,001.50 | 1,007.00 | 1,007.00 | 296,758 |
09 May 2024 | 997.90 | 1,005.50 | 996.40 | 1,001.00 | 1,001.00 | 456,861 |
08 May 2024 | 1,001.00 | 1,010.50 | 999.40 | 1,008.50 | 1,008.50 | 482,780 |
07 May 2024 | 994.80 | 1,000.00 | 981.40 | 998.20 | 998.20 | 815,572 |
03 May 2024 | 984.40 | 1,005.75 | 984.40 | 1,000.15 | 1,000.15 | 760,940 |
02 May 2024 | 979.20 | 990.80 | 976.80 | 985.00 | 985.00 | 664,361 |
01 May 2024 | 993.20 | 1,019.50 | 971.80 | 976.20 | 976.20 | 990,884 |
30 Apr 2024 | 980.80 | 985.00 | 974.60 | 980.60 | 980.60 | 623,983 |
29 Apr 2024 | 985.00 | 990.20 | 982.00 | 983.80 | 983.80 | 389,888 |
26 Apr 2024 | 967.00 | 986.00 | 967.00 | 983.00 | 983.00 | 977,012 |
25 Apr 2024 | 982.60 | 987.20 | 960.80 | 961.40 | 961.40 | 887,010 |
24 Apr 2024 | 990.60 | 991.40 | 982.40 | 983.60 | 983.60 | 467,139 |
23 Apr 2024 | 985.90 | 992.00 | 982.40 | 987.20 | 987.20 | 481,676 |
22 Apr 2024 | 969.20 | 977.60 | 964.40 | 977.60 | 977.60 | 373,371 |
19 Apr 2024 | 958.40 | 965.50 | 954.00 | 964.20 | 964.20 | 343,765 |
18 Apr 2024 | 960.20 | 968.40 | 955.80 | 967.40 | 967.40 | 439,675 |
17 Apr 2024 | 952.80 | 967.80 | 948.60 | 960.00 | 960.00 | 687,542 |
16 Apr 2024 | 947.10 | 990.00 | 946.20 | 959.60 | 959.60 | 810,217 |
15 Apr 2024 | 960.40 | 966.00 | 951.90 | 961.00 | 961.00 | 534,747 |
12 Apr 2024 | 987.60 | 990.60 | 963.20 | 963.60 | 963.60 | 412,818 |
11 Apr 2024 | 971.20 | 980.80 | 970.00 | 979.20 | 979.20 | 650,052 |
10 Apr 2024 | 979.60 | 983.00 | 968.60 | 971.20 | 971.20 | 610,843 |
09 Apr 2024 | 963.80 | 973.80 | 960.00 | 972.20 | 972.20 | 578,475 |
08 Apr 2024 | 970.20 | 973.40 | 963.00 | 968.40 | 968.40 | 509,570 |
05 Apr 2024 | 964.00 | 974.20 | 959.80 | 971.40 | 971.40 | 539,117 |
04 Apr 2024 | 976.00 | 979.00 | 962.70 | 965.40 | 965.40 | 306,592 |
03 Apr 2024 | 972.40 | 982.00 | 963.80 | 977.60 | 977.60 | 583,995 |
02 Apr 2024 | 959.80 | 992.80 | 953.20 | 976.30 | 976.30 | 753,776 |
28 Mar 2024 | 1,015.50 | 1,015.50 | 991.00 | 994.00 | 994.00 | 1,089,596 |
28 Mar 2024 | 23.1 Dividend | |||||
27 Mar 2024 | 1,034.50 | 1,050.00 | 1,034.00 | 1,044.50 | 1,021.40 | 518,957 |
26 Mar 2024 | 1,021.00 | 1,034.00 | 1,017.00 | 1,031.75 | 1,008.93 | 587,108 |
25 Mar 2024 | 1,036.50 | 1,036.50 | 1,020.00 | 1,021.00 | 998.42 | 484,653 |
22 Mar 2024 | 1,034.00 | 1,047.50 | 1,031.00 | 1,039.50 | 1,016.51 | 452,045 |
21 Mar 2024 | 1,036.25 | 1,040.00 | 1,025.50 | 1,033.00 | 1,010.15 | 1,242,712 |
20 Mar 2024 | 1,054.00 | 1,055.00 | 1,031.25 | 1,035.50 | 1,012.60 | 308,923 |
19 Mar 2024 | 1,045.50 | 1,059.75 | 1,045.50 | 1,057.75 | 1,034.36 | 641,050 |
18 Mar 2024 | 1,060.50 | 1,060.50 | 1,049.50 | 1,051.50 | 1,028.25 | 385,033 |
15 Mar 2024 | 1,076.00 | 1,079.50 | 1,064.00 | 1,064.00 | 1,040.47 | 350,695 |
14 Mar 2024 | 1,089.50 | 1,093.00 | 1,076.00 | 1,085.00 | 1,061.00 | 421,242 |
13 Mar 2024 | 1,096.00 | 1,096.50 | 1,084.00 | 1,093.00 | 1,068.83 | 512,587 |
12 Mar 2024 | 1,099.50 | 1,108.50 | 1,095.50 | 1,098.00 | 1,073.72 | 505,686 |
11 Mar 2024 | 1,075.50 | 1,097.50 | 1,075.50 | 1,089.75 | 1,065.65 | 583,076 |
08 Mar 2024 | 1,075.50 | 1,080.00 | 1,066.00 | 1,077.50 | 1,053.67 | 579,675 |
07 Mar 2024 | 1,082.50 | 1,091.00 | 1,076.00 | 1,088.75 | 1,064.67 | 459,318 |
06 Mar 2024 | 1,054.00 | 1,073.50 | 1,054.00 | 1,072.00 | 1,048.29 | 527,611 |
05 Mar 2024 | 1,037.00 | 1,054.00 | 1,037.00 | 1,047.50 | 1,024.33 | 377,766 |
04 Mar 2024 | 1,045.00 | 1,048.50 | 1,034.00 | 1,041.50 | 1,018.47 | 495,292 |
01 Mar 2024 | 1,054.50 | 1,055.00 | 1,037.75 | 1,045.50 | 1,022.38 | 549,590 |
29 Feb 2024 | 1,048.50 | 1,053.00 | 1,034.50 | 1,044.25 | 1,021.16 | 1,180,316 |
28 Feb 2024 | 1,101.50 | 1,103.00 | 1,045.00 | 1,050.25 | 1,027.02 | 1,427,563 |
27 Feb 2024 | 1,129.75 | 1,181.00 | 1,104.50 | 1,112.50 | 1,087.90 | 1,378,291 |
26 Feb 2024 | 1,135.50 | 1,139.50 | 1,118.50 | 1,123.00 | 1,098.16 | 556,694 |
23 Feb 2024 | 1,141.00 | 1,143.00 | 1,126.00 | 1,136.00 | 1,110.88 | 430,090 |
22 Feb 2024 | 1,135.00 | 1,140.50 | 1,130.00 | 1,139.00 | 1,113.81 | 429,291 |
21 Feb 2024 | 1,127.50 | 1,135.50 | 1,127.50 | 1,131.00 | 1,105.99 | 670,800 |
20 Feb 2024 | 1,133.00 | 1,135.50 | 1,121.00 | 1,130.00 | 1,105.01 | 387,919 |
19 Feb 2024 | 1,114.50 | 1,131.00 | 1,109.00 | 1,130.25 | 1,105.25 | 217,400 |
16 Feb 2024 | 1,115.00 | 1,117.50 | 1,106.25 | 1,116.50 | 1,091.81 | 293,353 |
15 Feb 2024 | 1,103.50 | 1,116.00 | 1,095.50 | 1,110.00 | 1,085.45 | 415,224 |
14 Feb 2024 | 1,097.50 | 1,105.00 | 1,097.50 | 1,099.00 | 1,074.69 | 233,841 |
13 Feb 2024 | 1,098.50 | 1,102.00 | 1,086.00 | 1,095.00 | 1,070.78 | 350,703 |
12 Feb 2024 | 1,098.00 | 1,101.00 | 1,092.75 | 1,097.75 | 1,073.47 | 540,484 |
09 Feb 2024 | 1,104.50 | 1,111.00 | 1,086.00 | 1,091.75 | 1,067.61 | 380,502 |
08 Feb 2024 | 1,110.50 | 1,124.75 | 1,102.25 | 1,102.75 | 1,078.36 | 485,027 |
07 Feb 2024 | 1,120.00 | 1,123.25 | 1,113.50 | 1,114.50 | 1,089.85 | 361,707 |
06 Feb 2024 | 1,117.00 | 1,124.00 | 1,106.00 | 1,116.50 | 1,091.81 | 348,391 |
05 Feb 2024 | 1,100.00 | 1,123.50 | 1,098.00 | 1,113.50 | 1,088.87 | 578,958 |
02 Feb 2024 | 1,118.00 | 1,118.50 | 1,095.50 | 1,096.50 | 1,072.25 | 351,921 |
01 Feb 2024 | 1,106.50 | 1,119.00 | 1,095.00 | 1,098.25 | 1,073.96 | 455,003 |
31 Jan 2024 | 1,099.50 | 1,115.25 | 1,082.50 | 1,114.00 | 1,089.36 | 1,152,071 |
30 Jan 2024 | 1,101.50 | 1,113.00 | 1,098.00 | 1,102.50 | 1,078.12 | 448,335 |
29 Jan 2024 | 1,101.00 | 1,101.50 | 1,087.00 | 1,094.75 | 1,070.54 | 356,701 |
26 Jan 2024 | 1,094.50 | 1,109.00 | 1,093.75 | 1,105.50 | 1,081.05 | 606,569 |
25 Jan 2024 | 1,077.00 | 1,090.00 | 1,076.50 | 1,088.00 | 1,063.94 | 551,971 |
24 Jan 2024 | 1,113.00 | 1,116.50 | 1,082.50 | 1,086.00 | 1,061.98 | 719,690 |
23 Jan 2024 | 1,119.50 | 1,124.00 | 1,104.50 | 1,109.25 | 1,084.72 | 960,050 |
22 Jan 2024 | 1,111.00 | 1,125.00 | 1,109.00 | 1,119.50 | 1,094.74 | 759,066 |
19 Jan 2024 | 1,113.50 | 1,117.00 | 1,098.50 | 1,099.50 | 1,075.18 | 737,707 |
18 Jan 2024 | 1,083.50 | 1,101.25 | 1,079.50 | 1,100.50 | 1,076.16 | 652,865 |
17 Jan 2024 | 1,062.50 | 1,086.00 | 1,062.00 | 1,080.50 | 1,056.60 | 636,740 |
16 Jan 2024 | 1,059.00 | 1,068.50 | 1,057.50 | 1,066.00 | 1,042.42 | 446,916 |
15 Jan 2024 | 1,073.50 | 1,073.50 | 1,062.50 | 1,067.00 | 1,043.40 | 309,611 |
12 Jan 2024 | 1,070.50 | 1,081.50 | 1,067.00 | 1,078.00 | 1,054.16 | 711,807 |
11 Jan 2024 | 1,082.50 | 1,083.50 | 1,067.00 | 1,069.00 | 1,045.36 | 650,773 |
10 Jan 2024 | 1,076.50 | 1,079.50 | 1,071.50 | 1,076.50 | 1,052.69 | 336,507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |