Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,030.0000 | 1,070.0000 | 1,030.0000 | 1,055.0000 | 1,055.0000 | 4,545,300 |
27 Jun 2024 | 1,025.0000 | 1,035.0000 | 1,020.0000 | 1,030.0000 | 1,030.0000 | 1,523,000 |
26 Jun 2024 | 1,030.0000 | 1,035.0000 | 1,020.0000 | 1,025.0000 | 1,025.0000 | 539,000 |
25 Jun 2024 | 1,030.0000 | 1,035.0000 | 1,020.0000 | 1,025.0000 | 1,025.0000 | 1,985,200 |
24 Jun 2024 | 1,030.0000 | 1,035.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 1,148,300 |
21 Jun 2024 | 1,015.0000 | 1,035.0000 | 1,010.0000 | 1,030.0000 | 1,030.0000 | 1,546,100 |
20 Jun 2024 | 1,005.0000 | 1,020.0000 | 1,000.0000 | 1,015.0000 | 1,015.0000 | 1,363,600 |
19 Jun 2024 | 1,010.0000 | 1,020.0000 | 995.0000 | 1,005.0000 | 1,005.0000 | 2,769,400 |
14 Jun 2024 | 1,030.0000 | 1,035.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 2,045,300 |
13 Jun 2024 | 1,025.0000 | 1,035.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 508,800 |
12 Jun 2024 | 1,035.0000 | 1,045.0000 | 1,020.0000 | 1,025.0000 | 1,025.0000 | 1,510,000 |
11 Jun 2024 | 1,050.0000 | 1,065.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 1,904,500 |
10 Jun 2024 | 1,050.0000 | 1,060.0000 | 1,040.0000 | 1,050.0000 | 1,050.0000 | 1,153,700 |
07 Jun 2024 | 1,045.0000 | 1,065.0000 | 1,035.0000 | 1,045.0000 | 1,045.0000 | 1,284,500 |
06 Jun 2024 | 1,045.0000 | 1,050.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 1,005,400 |
05 Jun 2024 | 1,050.0000 | 1,055.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 1,198,000 |
04 Jun 2024 | 1,055.0000 | 1,065.0000 | 1,040.0000 | 1,045.0000 | 1,045.0000 | 1,537,400 |
03 Jun 2024 | 1,055.0000 | 1,060.0000 | 1,045.0000 | 1,055.0000 | 1,055.0000 | 1,499,500 |
31 May 2024 | 1,050.0000 | 1,065.0000 | 1,040.0000 | 1,045.0000 | 1,045.0000 | 2,517,200 |
30 May 2024 | 1,045.0000 | 1,050.0000 | 1,025.0000 | 1,050.0000 | 1,050.0000 | 2,766,700 |
29 May 2024 | 1,060.0000 | 1,060.0000 | 1,025.0000 | 1,045.0000 | 1,045.0000 | 2,581,900 |
28 May 2024 | 1,050.0000 | 1,065.0000 | 1,045.0000 | 1,045.0000 | 1,045.0000 | 1,921,500 |
27 May 2024 | 1,085.0000 | 1,085.0000 | 1,050.0000 | 1,050.0000 | 1,050.0000 | 2,571,800 |
22 May 2024 | 1,090.0000 | 1,095.0000 | 1,085.0000 | 1,085.0000 | 1,085.0000 | 946,000 |
21 May 2024 | 1,105.0000 | 1,120.0000 | 1,075.0000 | 1,090.0000 | 1,090.0000 | 3,144,800 |
20 May 2024 | 1,105.0000 | 1,140.0000 | 1,100.0000 | 1,105.0000 | 1,105.0000 | 2,463,500 |
17 May 2024 | 1,105.0000 | 1,115.0000 | 1,090.0000 | 1,105.0000 | 1,105.0000 | 2,076,100 |
16 May 2024 | 1,050.0000 | 1,125.0000 | 1,040.0000 | 1,105.0000 | 1,105.0000 | 7,903,100 |
15 May 2024 | 1,050.0000 | 1,050.0000 | 1,040.0000 | 1,045.0000 | 1,045.0000 | 1,832,200 |
14 May 2024 | 1,050.0000 | 1,050.0000 | 1,035.0000 | 1,045.0000 | 1,045.0000 | 2,922,800 |
13 May 2024 | 1,140.0000 | 1,140.0000 | 1,035.0000 | 1,050.0000 | 1,050.0000 | 7,729,700 |
13 May 2024 | 123.25628 Dividend | |||||
08 May 2024 | 1,200.0000 | 1,205.0000 | 1,150.0000 | 1,170.0000 | 1,046.7437 | 21,340,400 |
07 May 2024 | 1,205.0000 | 1,215.0000 | 1,185.0000 | 1,190.0000 | 1,064.6367 | 7,999,000 |
06 May 2024 | 1,190.0000 | 1,215.0000 | 1,190.0000 | 1,205.0000 | 1,078.0565 | 9,335,400 |
03 May 2024 | 1,185.0000 | 1,200.0000 | 1,165.0000 | 1,190.0000 | 1,064.6367 | 8,856,600 |
02 May 2024 | 1,185.0000 | 1,200.0000 | 1,160.0000 | 1,175.0000 | 1,051.2169 | 5,440,300 |
30 Apr 2024 | 1,160.0000 | 1,200.0000 | 1,145.0000 | 1,185.0000 | 1,060.1635 | 7,625,600 |
29 Apr 2024 | 1,220.0000 | 1,240.0000 | 1,140.0000 | 1,160.0000 | 1,037.7971 | 14,272,000 |
26 Apr 2024 | 1,240.0000 | 1,250.0000 | 1,200.0000 | 1,220.0000 | 1,091.4763 | 4,249,100 |
25 Apr 2024 | 1,245.0000 | 1,245.0000 | 1,225.0000 | 1,240.0000 | 1,109.3694 | 2,694,900 |
24 Apr 2024 | 1,245.0000 | 1,260.0000 | 1,235.0000 | 1,245.0000 | 1,113.8427 | 2,230,400 |
23 Apr 2024 | 1,230.0000 | 1,255.0000 | 1,230.0000 | 1,245.0000 | 1,113.8427 | 2,123,100 |
22 Apr 2024 | 1,215.0000 | 1,235.0000 | 1,210.0000 | 1,230.0000 | 1,100.4229 | 2,739,000 |
19 Apr 2024 | 1,245.0000 | 1,260.0000 | 1,190.0000 | 1,225.0000 | 1,095.9496 | 6,355,200 |
18 Apr 2024 | 1,235.0000 | 1,245.0000 | 1,225.0000 | 1,245.0000 | 1,113.8427 | 3,058,400 |
17 Apr 2024 | 1,250.0000 | 1,260.0000 | 1,225.0000 | 1,235.0000 | 1,104.8961 | 2,958,400 |
16 Apr 2024 | 1,275.0000 | 1,275.0000 | 1,200.0000 | 1,245.0000 | 1,113.8427 | 7,112,100 |
05 Apr 2024 | 1,245.0000 | 1,285.0000 | 1,235.0000 | 1,275.0000 | 1,140.6823 | 7,407,700 |
04 Apr 2024 | 1,230.0000 | 1,260.0000 | 1,225.0000 | 1,245.0000 | 1,113.8427 | 4,875,700 |
03 Apr 2024 | 1,215.0000 | 1,235.0000 | 1,200.0000 | 1,230.0000 | 1,100.4229 | 4,384,700 |
02 Apr 2024 | 1,170.0000 | 1,215.0000 | 1,165.0000 | 1,215.0000 | 1,087.0031 | 6,203,000 |
01 Apr 2024 | 1,185.0000 | 1,205.0000 | 1,145.0000 | 1,170.0000 | 1,046.7437 | 5,369,300 |
28 Mar 2024 | 1,245.0000 | 1,245.0000 | 1,185.0000 | 1,185.0000 | 1,060.1635 | 5,316,300 |
27 Mar 2024 | 1,190.0000 | 1,250.0000 | 1,185.0000 | 1,200.0000 | 1,073.5833 | 9,884,900 |
26 Mar 2024 | 1,180.0000 | 1,180.0000 | 1,150.0000 | 1,170.0000 | 1,046.7437 | 1,797,900 |
25 Mar 2024 | 1,190.0000 | 1,190.0000 | 1,165.0000 | 1,165.0000 | 1,042.2704 | 2,790,600 |
22 Mar 2024 | 1,150.0000 | 1,180.0000 | 1,150.0000 | 1,175.0000 | 1,051.2169 | 4,332,500 |
21 Mar 2024 | 1,145.0000 | 1,160.0000 | 1,135.0000 | 1,145.0000 | 1,024.3773 | 2,526,200 |
20 Mar 2024 | 1,125.0000 | 1,150.0000 | 1,125.0000 | 1,145.0000 | 1,024.3773 | 2,005,100 |
19 Mar 2024 | 1,130.0000 | 1,135.0000 | 1,115.0000 | 1,125.0000 | 1,006.4843 | 1,359,400 |
18 Mar 2024 | 1,115.0000 | 1,145.0000 | 1,105.0000 | 1,130.0000 | 1,010.9576 | 4,345,700 |
15 Mar 2024 | 1,100.0000 | 1,115.0000 | 1,090.0000 | 1,100.0000 | 984.1180 | 3,206,600 |
14 Mar 2024 | 1,130.0000 | 1,135.0000 | 1,095.0000 | 1,095.0000 | 979.6447 | 11,280,500 |
13 Mar 2024 | 1,145.0000 | 1,160.0000 | 1,125.0000 | 1,135.0000 | 1,015.4308 | 2,496,300 |
08 Mar 2024 | 1,155.0000 | 1,160.0000 | 1,130.0000 | 1,145.0000 | 1,024.3773 | 1,479,300 |
07 Mar 2024 | 1,130.0000 | 1,155.0000 | 1,125.0000 | 1,155.0000 | 1,033.3239 | 1,196,800 |
06 Mar 2024 | 1,130.0000 | 1,155.0000 | 1,120.0000 | 1,130.0000 | 1,010.9576 | 1,941,800 |
05 Mar 2024 | 1,130.0000 | 1,145.0000 | 1,120.0000 | 1,140.0000 | 1,019.9041 | 1,787,000 |
04 Mar 2024 | 1,140.0000 | 1,150.0000 | 1,125.0000 | 1,130.0000 | 1,010.9576 | 2,876,700 |
01 Mar 2024 | 1,150.0000 | 1,150.0000 | 1,135.0000 | 1,140.0000 | 1,019.9041 | 1,414,100 |
29 Feb 2024 | 1,165.0000 | 1,165.0000 | 1,130.0000 | 1,150.0000 | 1,028.8506 | 1,589,100 |
28 Feb 2024 | 1,155.0000 | 1,170.0000 | 1,150.0000 | 1,160.0000 | 1,037.7971 | 1,122,000 |
27 Feb 2024 | 1,155.0000 | 1,165.0000 | 1,145.0000 | 1,155.0000 | 1,033.3239 | 1,502,500 |
26 Feb 2024 | 1,175.0000 | 1,175.0000 | 1,150.0000 | 1,155.0000 | 1,033.3239 | 2,254,200 |
23 Feb 2024 | 1,195.0000 | 1,195.0000 | 1,170.0000 | 1,175.0000 | 1,051.2169 | 1,498,900 |
22 Feb 2024 | 1,180.0000 | 1,195.0000 | 1,175.0000 | 1,185.0000 | 1,060.1635 | 1,486,100 |
21 Feb 2024 | 1,195.0000 | 1,225.0000 | 1,175.0000 | 1,180.0000 | 1,055.6902 | 7,441,900 |
20 Feb 2024 | 1,175.0000 | 1,200.0000 | 1,165.0000 | 1,195.0000 | 1,069.1100 | 3,426,100 |
19 Feb 2024 | 1,200.0000 | 1,200.0000 | 1,140.0000 | 1,175.0000 | 1,051.2169 | 4,235,400 |
16 Feb 2024 | 1,175.0000 | 1,190.0000 | 1,150.0000 | 1,175.0000 | 1,051.2169 | 6,375,000 |
15 Feb 2024 | 1,125.0000 | 1,160.0000 | 1,120.0000 | 1,140.0000 | 1,019.9041 | 6,436,000 |
13 Feb 2024 | 1,090.0000 | 1,140.0000 | 1,090.0000 | 1,125.0000 | 1,006.4843 | 5,346,500 |
12 Feb 2024 | 1,075.0000 | 1,100.0000 | 1,075.0000 | 1,080.0000 | 966.2249 | 1,358,700 |
07 Feb 2024 | 1,085.0000 | 1,095.0000 | 1,075.0000 | 1,075.0000 | 961.7517 | 894,400 |
06 Feb 2024 | 1,090.0000 | 1,115.0000 | 1,085.0000 | 1,085.0000 | 970.6982 | 1,401,200 |
05 Feb 2024 | 1,095.0000 | 1,110.0000 | 1,075.0000 | 1,090.0000 | 975.1714 | 2,994,200 |
02 Feb 2024 | 1,090.0000 | 1,100.0000 | 1,065.0000 | 1,080.0000 | 966.2249 | 2,302,400 |
01 Feb 2024 | 1,050.0000 | 1,115.0000 | 1,050.0000 | 1,090.0000 | 975.1714 | 3,665,600 |
31 Jan 2024 | 1,080.0000 | 1,080.0000 | 1,035.0000 | 1,035.0000 | 925.9656 | 1,448,500 |
30 Jan 2024 | 1,035.0000 | 1,060.0000 | 1,030.0000 | 1,055.0000 | 943.8586 | 1,689,100 |
29 Jan 2024 | 1,040.0000 | 1,050.0000 | 1,025.0000 | 1,025.0000 | 917.0190 | 1,154,600 |
26 Jan 2024 | 1,060.0000 | 1,060.0000 | 1,025.0000 | 1,040.0000 | 930.4388 | 979,600 |
25 Jan 2024 | 1,035.0000 | 1,055.0000 | 1,020.0000 | 1,050.0000 | 939.3854 | 709,600 |
24 Jan 2024 | 1,045.0000 | 1,050.0000 | 1,020.0000 | 1,025.0000 | 917.0190 | 1,200,400 |
23 Jan 2024 | 1,075.0000 | 1,075.0000 | 1,035.0000 | 1,045.0000 | 934.9121 | 2,762,800 |
22 Jan 2024 | 1,090.0000 | 1,115.0000 | 1,075.0000 | 1,075.0000 | 961.7517 | 1,688,500 |
19 Jan 2024 | 1,095.0000 | 1,110.0000 | 1,085.0000 | 1,100.0000 | 984.1180 | 2,408,000 |
18 Jan 2024 | 1,075.0000 | 1,100.0000 | 1,075.0000 | 1,095.0000 | 979.6447 | 1,589,000 |
17 Jan 2024 | 1,095.0000 | 1,095.0000 | 1,070.0000 | 1,075.0000 | 961.7517 | 1,449,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |