Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,923.00 | 1,939.00 | 1,888.75 | 1,903.00 | 1,903.00 | 34,313 |
13 Jun 2024 | 1,908.00 | 1,912.45 | 1,871.15 | 1,907.30 | 1,907.30 | 32,403 |
12 Jun 2024 | 1,905.50 | 1,924.55 | 1,882.00 | 1,893.85 | 1,893.85 | 28,677 |
11 Jun 2024 | 1,864.05 | 1,931.00 | 1,850.00 | 1,905.50 | 1,905.50 | 104,604 |
10 Jun 2024 | 1,819.95 | 1,865.00 | 1,816.15 | 1,836.10 | 1,836.10 | 29,218 |
07 Jun 2024 | 1,777.00 | 1,838.30 | 1,775.60 | 1,819.10 | 1,819.10 | 46,566 |
06 Jun 2024 | 1,750.05 | 1,798.00 | 1,750.05 | 1,776.75 | 1,776.75 | 35,707 |
05 Jun 2024 | 1,677.00 | 1,747.00 | 1,651.05 | 1,741.20 | 1,741.20 | 41,839 |
04 Jun 2024 | 1,800.00 | 1,829.00 | 1,643.65 | 1,700.85 | 1,700.85 | 85,696 |
03 Jun 2024 | 1,835.00 | 1,854.85 | 1,796.05 | 1,830.50 | 1,830.50 | 47,360 |
31 May 2024 | 1,818.00 | 1,824.90 | 1,756.00 | 1,789.75 | 1,789.75 | 59,669 |
30 May 2024 | 1,785.10 | 1,843.95 | 1,772.05 | 1,813.95 | 1,813.95 | 38,613 |
29 May 2024 | 1,813.45 | 1,830.00 | 1,798.40 | 1,803.45 | 1,803.45 | 25,849 |
28 May 2024 | 1,870.00 | 1,876.00 | 1,808.10 | 1,830.00 | 1,830.00 | 47,957 |
27 May 2024 | 1,865.55 | 1,887.00 | 1,820.00 | 1,868.65 | 1,868.65 | 60,392 |
24 May 2024 | 1,877.60 | 1,889.70 | 1,850.00 | 1,865.55 | 1,865.55 | 37,676 |
23 May 2024 | 1,909.25 | 1,909.25 | 1,845.00 | 1,867.65 | 1,867.65 | 66,500 |
22 May 2024 | 1,940.00 | 1,947.95 | 1,881.00 | 1,896.20 | 1,896.20 | 173,733 |
21 May 2024 | 1,961.20 | 1,990.70 | 1,940.00 | 1,945.90 | 1,945.90 | 116,443 |
17 May 2024 | 1,888.25 | 1,919.90 | 1,874.45 | 1,900.70 | 1,900.70 | 67,797 |
16 May 2024 | 1,917.00 | 1,928.80 | 1,880.00 | 1,888.25 | 1,888.25 | 43,091 |
15 May 2024 | 1,918.00 | 1,934.15 | 1,863.00 | 1,904.90 | 1,904.90 | 154,977 |
14 May 2024 | 1,775.15 | 1,908.10 | 1,775.15 | 1,890.00 | 1,890.00 | 261,645 |
13 May 2024 | 1,794.05 | 1,794.25 | 1,734.00 | 1,774.20 | 1,774.20 | 50,746 |
10 May 2024 | 1,787.00 | 1,803.15 | 1,741.30 | 1,775.95 | 1,775.95 | 26,548 |
09 May 2024 | 1,781.50 | 1,836.00 | 1,770.55 | 1,785.30 | 1,785.30 | 46,045 |
08 May 2024 | 1,780.05 | 1,859.90 | 1,771.40 | 1,796.10 | 1,796.10 | 106,847 |
07 May 2024 | 1,801.00 | 1,814.90 | 1,751.00 | 1,784.70 | 1,784.70 | 74,590 |
06 May 2024 | 1,835.00 | 1,845.00 | 1,764.05 | 1,812.30 | 1,812.30 | 63,991 |
03 May 2024 | 1,849.00 | 1,870.00 | 1,804.45 | 1,823.15 | 1,823.15 | 122,696 |
02 May 2024 | 1,798.00 | 1,847.00 | 1,770.25 | 1,835.45 | 1,835.45 | 155,012 |
30 Apr 2024 | 1,819.90 | 1,823.45 | 1,774.75 | 1,785.70 | 1,785.70 | 56,545 |
29 Apr 2024 | 1,798.70 | 1,839.00 | 1,746.00 | 1,813.50 | 1,813.50 | 139,591 |
26 Apr 2024 | 1,742.00 | 1,819.00 | 1,732.05 | 1,772.40 | 1,772.40 | 220,452 |
25 Apr 2024 | 1,679.95 | 1,725.15 | 1,660.10 | 1,713.05 | 1,713.05 | 97,322 |
24 Apr 2024 | 1,595.60 | 1,718.15 | 1,595.00 | 1,674.30 | 1,674.30 | 185,216 |
23 Apr 2024 | 1,600.00 | 1,611.15 | 1,575.20 | 1,586.10 | 1,586.10 | 17,691 |
22 Apr 2024 | 1,571.00 | 1,617.30 | 1,571.00 | 1,599.15 | 1,599.15 | 19,086 |
19 Apr 2024 | 1,570.30 | 1,605.10 | 1,561.05 | 1,585.45 | 1,585.45 | 18,952 |
18 Apr 2024 | 1,573.25 | 1,618.25 | 1,572.95 | 1,586.50 | 1,586.50 | 43,260 |
16 Apr 2024 | 1,553.25 | 1,599.00 | 1,551.75 | 1,573.25 | 1,573.25 | 20,276 |
15 Apr 2024 | 1,555.65 | 1,582.30 | 1,537.00 | 1,567.75 | 1,567.75 | 34,466 |
12 Apr 2024 | 1,606.00 | 1,629.90 | 1,573.00 | 1,597.10 | 1,597.10 | 32,002 |
10 Apr 2024 | 1,602.00 | 1,609.60 | 1,580.00 | 1,601.15 | 1,601.15 | 22,116 |
09 Apr 2024 | 1,607.00 | 1,628.85 | 1,575.45 | 1,600.00 | 1,600.00 | 37,128 |
08 Apr 2024 | 1,615.05 | 1,631.75 | 1,596.00 | 1,607.55 | 1,607.55 | 83,017 |
05 Apr 2024 | 1,637.00 | 1,649.00 | 1,597.50 | 1,612.70 | 1,612.70 | 27,878 |
04 Apr 2024 | 1,639.65 | 1,675.00 | 1,620.10 | 1,636.45 | 1,636.45 | 56,733 |
03 Apr 2024 | 1,530.00 | 1,632.80 | 1,530.00 | 1,609.20 | 1,609.20 | 128,066 |
02 Apr 2024 | 1,460.00 | 1,525.00 | 1,457.05 | 1,522.50 | 1,522.50 | 48,673 |
01 Apr 2024 | 1,400.05 | 1,461.00 | 1,400.05 | 1,449.40 | 1,449.40 | 34,362 |
28 Mar 2024 | 1,397.00 | 1,431.85 | 1,381.55 | 1,397.50 | 1,397.50 | 37,379 |
27 Mar 2024 | 1,408.00 | 1,447.00 | 1,392.00 | 1,396.95 | 1,396.95 | 46,719 |
26 Mar 2024 | 1,430.90 | 1,445.00 | 1,402.00 | 1,409.90 | 1,409.90 | 35,040 |
22 Mar 2024 | 1,418.90 | 1,466.30 | 1,414.80 | 1,432.20 | 1,432.20 | 36,221 |
21 Mar 2024 | 1,408.90 | 1,428.00 | 1,408.05 | 1,411.45 | 1,411.45 | 26,457 |
20 Mar 2024 | 1,411.00 | 1,431.95 | 1,390.10 | 1,391.80 | 1,391.80 | 22,242 |
19 Mar 2024 | 1,440.05 | 1,450.75 | 1,410.00 | 1,419.60 | 1,419.60 | 20,400 |
18 Mar 2024 | 1,459.85 | 1,472.15 | 1,426.55 | 1,440.05 | 1,440.05 | 23,913 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,389.55 | 1,457.50 | 1,360.10 | 1,450.10 | 1,450.10 | 43,038 |
13 Mar 2024 | 1,518.00 | 1,537.90 | 1,384.65 | 1,398.70 | 1,398.70 | 63,525 |
12 Mar 2024 | 1,560.30 | 1,589.00 | 1,501.65 | 1,515.00 | 1,515.00 | 29,581 |
11 Mar 2024 | 1,590.00 | 1,635.00 | 1,541.95 | 1,551.85 | 1,551.85 | 44,645 |
07 Mar 2024 | 1,610.05 | 1,628.55 | 1,582.10 | 1,588.30 | 1,588.30 | 18,993 |
06 Mar 2024 | 1,650.00 | 1,655.00 | 1,589.95 | 1,612.50 | 1,612.50 | 22,948 |
05 Mar 2024 | 1,638.00 | 1,663.85 | 1,630.00 | 1,641.90 | 1,641.90 | 16,946 |
04 Mar 2024 | 1,680.00 | 1,683.85 | 1,624.00 | 1,635.55 | 1,635.55 | 39,375 |
01 Mar 2024 | 1,604.00 | 1,653.05 | 1,604.00 | 1,624.50 | 1,624.50 | 36,291 |
29 Feb 2024 | 1,605.00 | 1,623.90 | 1,584.45 | 1,598.20 | 1,598.20 | 32,161 |
28 Feb 2024 | 1,684.00 | 1,684.00 | 1,616.00 | 1,620.85 | 1,620.85 | 31,449 |
27 Feb 2024 | 1,670.00 | 1,718.60 | 1,652.35 | 1,675.50 | 1,675.50 | 40,920 |
26 Feb 2024 | 1,720.00 | 1,720.00 | 1,664.45 | 1,672.40 | 1,672.40 | 41,937 |
23 Feb 2024 | 1,741.00 | 1,754.95 | 1,697.00 | 1,706.95 | 1,706.95 | 35,945 |
22 Feb 2024 | 1,720.00 | 1,747.95 | 1,701.20 | 1,740.20 | 1,740.20 | 44,914 |
22 Feb 2024 | 12 Dividend | |||||
21 Feb 2024 | 1,776.00 | 1,778.00 | 1,709.00 | 1,721.30 | 1,709.30 | 56,825 |
20 Feb 2024 | 1,750.00 | 1,798.90 | 1,749.95 | 1,777.85 | 1,765.46 | 85,813 |
19 Feb 2024 | 1,729.95 | 1,754.00 | 1,691.35 | 1,744.45 | 1,732.29 | 83,447 |
16 Feb 2024 | 1,615.00 | 1,725.00 | 1,615.00 | 1,700.20 | 1,688.35 | 105,718 |
15 Feb 2024 | 1,607.05 | 1,639.95 | 1,592.60 | 1,603.10 | 1,591.92 | 39,340 |
14 Feb 2024 | 1,550.00 | 1,618.45 | 1,543.05 | 1,604.70 | 1,593.51 | 59,517 |
13 Feb 2024 | 1,350.00 | 1,591.95 | 1,350.00 | 1,539.85 | 1,529.11 | 44,588 |
12 Feb 2024 | 1,675.00 | 1,675.00 | 1,579.90 | 1,593.35 | 1,582.24 | 36,612 |
09 Feb 2024 | 1,695.00 | 1,722.40 | 1,625.10 | 1,651.30 | 1,639.79 | 47,572 |
08 Feb 2024 | 1,699.95 | 1,730.00 | 1,681.00 | 1,698.00 | 1,686.16 | 38,709 |
07 Feb 2024 | 1,759.30 | 1,779.95 | 1,655.00 | 1,690.25 | 1,678.47 | 53,323 |
06 Feb 2024 | 1,760.45 | 1,777.30 | 1,725.05 | 1,746.95 | 1,734.77 | 65,416 |
05 Feb 2024 | 1,804.35 | 1,830.00 | 1,725.10 | 1,742.25 | 1,730.10 | 160,259 |
02 Feb 2024 | 1,689.95 | 1,834.75 | 1,689.65 | 1,789.55 | 1,777.07 | 458,605 |
01 Feb 2024 | 1,610.00 | 1,697.70 | 1,604.85 | 1,678.95 | 1,667.25 | 343,390 |
31 Jan 2024 | 1,544.00 | 1,632.00 | 1,530.75 | 1,613.55 | 1,602.30 | 330,491 |
30 Jan 2024 | 1,400.00 | 1,672.00 | 1,400.00 | 1,527.00 | 1,516.35 | 987,309 |
29 Jan 2024 | 1,401.85 | 1,404.00 | 1,377.50 | 1,393.65 | 1,383.93 | 32,775 |
25 Jan 2024 | 1,398.85 | 1,408.70 | 1,381.10 | 1,392.70 | 1,382.99 | 24,573 |
24 Jan 2024 | 1,371.55 | 1,399.00 | 1,360.00 | 1,387.95 | 1,378.27 | 33,033 |
23 Jan 2024 | 1,420.00 | 1,424.90 | 1,364.00 | 1,369.55 | 1,360.00 | 67,267 |
19 Jan 2024 | 1,353.05 | 1,382.90 | 1,353.05 | 1,362.50 | 1,353.00 | 27,108 |
18 Jan 2024 | 1,367.95 | 1,374.60 | 1,313.60 | 1,344.75 | 1,335.38 | 36,243 |
17 Jan 2024 | 1,374.90 | 1,384.00 | 1,352.00 | 1,357.25 | 1,347.79 | 32,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |