Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 1,081.00 | 1,095.00 | 1,075.00 | 1,093.00 | 1,093.00 | 694,100 |
05 Jul 2024 | 1,106.00 | 1,108.00 | 1,086.00 | 1,087.00 | 1,087.00 | 1,577,800 |
04 Jul 2024 | 1,106.50 | 1,116.00 | 1,100.00 | 1,106.00 | 1,106.00 | 1,738,900 |
03 Jul 2024 | 1,107.50 | 1,107.50 | 1,086.00 | 1,091.50 | 1,091.50 | 2,334,300 |
02 Jul 2024 | 1,090.00 | 1,107.50 | 1,086.00 | 1,107.00 | 1,107.00 | 2,382,700 |
01 Jul 2024 | 1,090.00 | 1,099.50 | 1,074.50 | 1,086.00 | 1,086.00 | 2,150,500 |
28 Jun 2024 | 1,073.00 | 1,079.50 | 1,066.50 | 1,073.50 | 1,073.50 | 2,190,700 |
27 Jun 2024 | 1,067.00 | 1,073.00 | 1,060.00 | 1,067.00 | 1,067.00 | 2,054,400 |
26 Jun 2024 | 1,066.50 | 1,079.00 | 1,059.50 | 1,071.00 | 1,071.00 | 2,339,100 |
25 Jun 2024 | 1,049.00 | 1,069.50 | 1,043.50 | 1,060.00 | 1,060.00 | 2,272,100 |
24 Jun 2024 | 1,059.00 | 1,059.00 | 1,021.50 | 1,046.00 | 1,046.00 | 3,710,800 |
21 Jun 2024 | 1,052.00 | 1,055.00 | 1,031.00 | 1,044.00 | 1,044.00 | 4,212,400 |
20 Jun 2024 | 1,046.00 | 1,053.50 | 1,041.00 | 1,053.50 | 1,053.50 | 1,577,900 |
19 Jun 2024 | 1,054.00 | 1,063.50 | 1,045.50 | 1,062.00 | 1,062.00 | 1,517,200 |
18 Jun 2024 | 1,069.00 | 1,069.00 | 1,037.50 | 1,048.00 | 1,048.00 | 2,279,400 |
17 Jun 2024 | 1,071.00 | 1,077.50 | 1,041.00 | 1,051.00 | 1,051.00 | 3,069,000 |
14 Jun 2024 | 1,073.50 | 1,103.00 | 1,070.00 | 1,094.50 | 1,094.50 | 3,700,500 |
13 Jun 2024 | 1,092.50 | 1,096.50 | 1,079.00 | 1,085.50 | 1,085.50 | 1,534,000 |
12 Jun 2024 | 1,099.50 | 1,118.00 | 1,092.50 | 1,092.50 | 1,092.50 | 2,281,800 |
11 Jun 2024 | 1,129.50 | 1,129.50 | 1,111.00 | 1,113.00 | 1,113.00 | 2,259,100 |
10 Jun 2024 | 1,136.50 | 1,151.00 | 1,135.00 | 1,135.50 | 1,135.50 | 3,022,300 |
07 Jun 2024 | 1,130.00 | 1,144.00 | 1,127.50 | 1,136.50 | 1,136.50 | 2,330,900 |
06 Jun 2024 | 1,147.00 | 1,154.50 | 1,125.50 | 1,125.50 | 1,125.50 | 2,847,300 |
05 Jun 2024 | 1,134.00 | 1,163.50 | 1,128.00 | 1,132.00 | 1,132.00 | 4,111,100 |
04 Jun 2024 | 1,102.50 | 1,137.00 | 1,099.50 | 1,130.00 | 1,130.00 | 5,604,600 |
03 Jun 2024 | 1,105.00 | 1,114.50 | 1,093.00 | 1,095.50 | 1,095.50 | 2,548,900 |
31 May 2024 | 1,049.00 | 1,087.00 | 1,044.50 | 1,086.00 | 1,086.00 | 6,179,300 |
30 May 2024 | 1,015.00 | 1,030.00 | 1,007.50 | 1,030.00 | 1,030.00 | 2,928,300 |
29 May 2024 | 1,026.50 | 1,033.00 | 1,015.50 | 1,026.00 | 1,026.00 | 3,002,100 |
28 May 2024 | 1,038.00 | 1,043.50 | 1,023.50 | 1,031.50 | 1,031.50 | 2,710,100 |
27 May 2024 | 1,046.00 | 1,047.00 | 1,031.00 | 1,045.00 | 1,045.00 | 2,148,300 |
24 May 2024 | 1,040.50 | 1,051.50 | 1,032.50 | 1,040.50 | 1,040.50 | 2,586,900 |
23 May 2024 | 1,078.00 | 1,078.00 | 1,051.00 | 1,064.00 | 1,064.00 | 2,442,100 |
22 May 2024 | 1,094.50 | 1,096.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,582,800 |
21 May 2024 | 1,105.00 | 1,108.50 | 1,095.50 | 1,097.50 | 1,097.50 | 1,420,100 |
20 May 2024 | 1,103.00 | 1,126.50 | 1,102.50 | 1,110.00 | 1,110.00 | 2,271,500 |
17 May 2024 | 1,090.00 | 1,112.50 | 1,081.50 | 1,100.00 | 1,100.00 | 2,084,700 |
16 May 2024 | 1,121.00 | 1,123.50 | 1,090.50 | 1,104.00 | 1,104.00 | 2,786,100 |
15 May 2024 | 1,135.00 | 1,138.50 | 1,118.50 | 1,121.50 | 1,121.50 | 3,056,000 |
14 May 2024 | 1,146.50 | 1,149.00 | 1,130.50 | 1,144.50 | 1,144.50 | 2,880,300 |
13 May 2024 | 1,180.00 | 1,182.50 | 1,142.00 | 1,146.50 | 1,146.50 | 3,988,600 |
10 May 2024 | 1,159.00 | 1,185.00 | 1,159.00 | 1,169.00 | 1,169.00 | 2,518,400 |
09 May 2024 | 1,139.00 | 1,161.00 | 1,136.00 | 1,154.50 | 1,154.50 | 1,782,300 |
08 May 2024 | 1,159.50 | 1,163.00 | 1,142.50 | 1,146.00 | 1,146.00 | 2,020,800 |
07 May 2024 | 1,157.00 | 1,167.50 | 1,152.50 | 1,160.00 | 1,160.00 | 2,204,700 |
02 May 2024 | 1,149.00 | 1,174.00 | 1,144.00 | 1,159.50 | 1,159.50 | 2,181,600 |
01 May 2024 | 1,131.50 | 1,155.00 | 1,131.50 | 1,150.50 | 1,150.50 | 1,720,400 |
30 Apr 2024 | 1,170.50 | 1,174.00 | 1,154.00 | 1,160.50 | 1,160.50 | 2,275,100 |
26 Apr 2024 | 1,123.50 | 1,152.50 | 1,117.50 | 1,150.00 | 1,150.00 | 2,759,800 |
25 Apr 2024 | 1,154.00 | 1,160.00 | 1,122.50 | 1,124.00 | 1,124.00 | 2,610,600 |
24 Apr 2024 | 1,150.00 | 1,159.50 | 1,145.00 | 1,152.50 | 1,152.50 | 2,310,600 |
23 Apr 2024 | 1,150.00 | 1,162.50 | 1,140.50 | 1,148.00 | 1,148.00 | 1,888,000 |
22 Apr 2024 | 1,150.50 | 1,158.00 | 1,122.50 | 1,137.00 | 1,137.00 | 2,980,900 |
19 Apr 2024 | 1,140.00 | 1,149.00 | 1,105.50 | 1,124.00 | 1,124.00 | 3,882,200 |
18 Apr 2024 | 1,140.50 | 1,159.00 | 1,130.00 | 1,151.50 | 1,151.50 | 2,419,600 |
17 Apr 2024 | 1,173.00 | 1,183.50 | 1,143.50 | 1,152.50 | 1,152.50 | 3,531,400 |
16 Apr 2024 | 1,207.00 | 1,207.50 | 1,162.00 | 1,167.00 | 1,167.00 | 3,560,700 |
15 Apr 2024 | 1,200.00 | 1,236.50 | 1,185.50 | 1,222.50 | 1,222.50 | 4,822,900 |
12 Apr 2024 | 1,171.50 | 1,253.00 | 1,165.00 | 1,230.00 | 1,230.00 | 8,246,200 |
11 Apr 2024 | 1,153.50 | 1,164.50 | 1,146.00 | 1,157.50 | 1,157.50 | 4,149,300 |
10 Apr 2024 | 1,199.50 | 1,201.00 | 1,170.50 | 1,177.50 | 1,177.50 | 4,029,000 |
09 Apr 2024 | 1,203.00 | 1,211.50 | 1,190.50 | 1,193.50 | 1,193.50 | 2,658,200 |
08 Apr 2024 | 1,180.00 | 1,197.00 | 1,173.00 | 1,189.00 | 1,189.00 | 2,488,400 |
05 Apr 2024 | 1,162.00 | 1,180.00 | 1,152.00 | 1,178.00 | 1,178.00 | 3,710,500 |
04 Apr 2024 | 1,206.00 | 1,209.50 | 1,190.00 | 1,192.00 | 1,192.00 | 3,382,700 |
03 Apr 2024 | 1,194.50 | 1,205.00 | 1,182.00 | 1,194.00 | 1,194.00 | 3,893,300 |
02 Apr 2024 | 1,215.00 | 1,220.50 | 1,186.00 | 1,203.50 | 1,203.50 | 3,219,400 |
01 Apr 2024 | 1,256.00 | 1,259.00 | 1,196.50 | 1,207.50 | 1,207.50 | 4,083,100 |
29 Mar 2024 | 1,237.00 | 1,266.50 | 1,232.00 | 1,247.00 | 1,247.00 | 2,976,300 |
28 Mar 2024 | 1,214.50 | 1,233.00 | 1,209.50 | 1,217.50 | 1,217.50 | 4,036,700 |
28 Mar 2024 | 17 Dividend | |||||
27 Mar 2024 | 1,208.00 | 1,237.00 | 1,206.00 | 1,228.50 | 1,211.50 | 4,376,800 |
26 Mar 2024 | 1,174.00 | 1,197.50 | 1,174.00 | 1,192.50 | 1,176.00 | 2,678,500 |
25 Mar 2024 | 1,173.50 | 1,185.00 | 1,166.50 | 1,174.00 | 1,157.75 | 3,990,800 |
22 Mar 2024 | 1,205.50 | 1,219.50 | 1,180.00 | 1,194.00 | 1,177.48 | 4,456,900 |
21 Mar 2024 | 1,188.50 | 1,190.00 | 1,160.50 | 1,185.00 | 1,168.60 | 5,160,300 |
19 Mar 2024 | 1,111.00 | 1,183.50 | 1,104.00 | 1,170.50 | 1,154.30 | 6,666,400 |
18 Mar 2024 | 1,081.00 | 1,106.00 | 1,079.50 | 1,106.00 | 1,090.70 | 4,580,200 |
15 Mar 2024 | 1,040.00 | 1,079.00 | 1,040.00 | 1,074.00 | 1,059.14 | 5,218,500 |
14 Mar 2024 | 1,020.00 | 1,035.50 | 1,010.00 | 1,033.50 | 1,019.20 | 3,359,200 |
13 Mar 2024 | 1,009.00 | 1,021.50 | 1,000.00 | 1,007.00 | 993.07 | 2,344,400 |
12 Mar 2024 | 982.00 | 1,005.00 | 974.90 | 1,003.00 | 989.12 | 3,292,400 |
11 Mar 2024 | 999.30 | 1,004.00 | 974.50 | 984.80 | 971.17 | 3,254,600 |
08 Mar 2024 | 1,014.00 | 1,024.00 | 995.60 | 1,012.00 | 998.00 | 3,160,500 |
07 Mar 2024 | 1,030.00 | 1,051.00 | 1,002.50 | 1,010.00 | 996.02 | 3,680,800 |
06 Mar 2024 | 1,012.00 | 1,044.50 | 1,008.50 | 1,026.00 | 1,011.80 | 4,505,200 |
05 Mar 2024 | 1,003.00 | 1,010.00 | 997.60 | 1,003.50 | 989.61 | 2,107,900 |
04 Mar 2024 | 1,020.00 | 1,022.00 | 1,002.00 | 1,013.00 | 998.98 | 2,154,200 |
01 Mar 2024 | 988.90 | 1,012.50 | 983.60 | 1,011.00 | 997.01 | 2,598,800 |
29 Feb 2024 | 985.30 | 989.70 | 974.00 | 982.60 | 969.00 | 1,783,600 |
28 Feb 2024 | 970.00 | 983.80 | 968.50 | 982.30 | 968.71 | 2,301,300 |
27 Feb 2024 | 991.50 | 1,000.00 | 969.20 | 976.50 | 962.99 | 2,678,100 |
26 Feb 2024 | 1,018.00 | 1,020.00 | 993.50 | 994.80 | 981.03 | 2,594,100 |
22 Feb 2024 | 989.40 | 1,011.00 | 978.40 | 1,009.00 | 995.04 | 3,947,600 |
21 Feb 2024 | 970.20 | 983.00 | 968.40 | 982.20 | 968.61 | 2,065,100 |
20 Feb 2024 | 984.50 | 988.40 | 972.50 | 977.70 | 964.17 | 2,046,100 |
19 Feb 2024 | 991.00 | 1,000.50 | 978.50 | 982.20 | 968.61 | 2,789,000 |
16 Feb 2024 | 971.00 | 1,004.00 | 969.90 | 988.90 | 975.22 | 3,352,200 |
15 Feb 2024 | 968.60 | 970.80 | 949.40 | 961.30 | 948.00 | 2,078,200 |
14 Feb 2024 | 984.50 | 989.10 | 945.10 | 950.80 | 937.64 | 4,090,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |