Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,000.00 | 2,019.00 | 1,980.00 | 2,019.00 | 2,019.00 | 32,700 |
25 Jun 2024 | 2,009.00 | 2,021.00 | 1,981.00 | 1,990.00 | 1,990.00 | 30,100 |
24 Jun 2024 | 2,008.00 | 2,016.00 | 1,985.00 | 1,991.00 | 1,991.00 | 22,200 |
21 Jun 2024 | 2,050.00 | 2,057.00 | 2,006.00 | 2,008.00 | 2,008.00 | 41,600 |
20 Jun 2024 | 2,020.00 | 2,045.00 | 2,013.00 | 2,025.00 | 2,025.00 | 28,400 |
19 Jun 2024 | 2,025.00 | 2,034.00 | 2,009.00 | 2,020.00 | 2,020.00 | 18,200 |
18 Jun 2024 | 2,002.00 | 2,027.00 | 1,995.00 | 1,998.00 | 1,998.00 | 30,100 |
17 Jun 2024 | 2,019.00 | 2,020.00 | 1,970.00 | 2,002.00 | 2,002.00 | 41,200 |
14 Jun 2024 | 2,007.00 | 2,040.00 | 2,001.00 | 2,032.00 | 2,032.00 | 29,100 |
13 Jun 2024 | 2,053.00 | 2,053.00 | 1,995.00 | 1,998.00 | 1,998.00 | 19,900 |
12 Jun 2024 | 2,057.00 | 2,077.00 | 2,044.00 | 2,046.00 | 2,046.00 | 17,200 |
11 Jun 2024 | 2,080.00 | 2,133.00 | 2,060.00 | 2,072.00 | 2,072.00 | 41,500 |
10 Jun 2024 | 1,982.00 | 2,040.00 | 1,982.00 | 2,040.00 | 2,040.00 | 21,700 |
07 Jun 2024 | 1,945.00 | 1,997.00 | 1,945.00 | 1,993.00 | 1,993.00 | 16,900 |
06 Jun 2024 | 1,965.00 | 1,983.00 | 1,943.00 | 1,951.00 | 1,951.00 | 15,400 |
05 Jun 2024 | 1,964.00 | 1,997.00 | 1,956.00 | 1,964.00 | 1,964.00 | 18,300 |
04 Jun 2024 | 1,987.00 | 2,002.00 | 1,973.00 | 1,973.00 | 1,973.00 | 20,100 |
03 Jun 2024 | 1,992.00 | 2,009.00 | 1,977.00 | 1,987.00 | 1,987.00 | 21,700 |
31 May 2024 | 1,984.00 | 1,992.00 | 1,963.00 | 1,992.00 | 1,992.00 | 18,200 |
30 May 2024 | 1,939.00 | 1,971.00 | 1,935.00 | 1,967.00 | 1,967.00 | 17,900 |
29 May 2024 | 1,920.00 | 1,948.00 | 1,920.00 | 1,939.00 | 1,939.00 | 14,400 |
28 May 2024 | 1,961.00 | 1,961.00 | 1,939.00 | 1,940.00 | 1,940.00 | 12,500 |
27 May 2024 | 1,941.00 | 1,955.00 | 1,940.00 | 1,946.00 | 1,946.00 | 9,800 |
24 May 2024 | 1,935.00 | 1,954.00 | 1,905.00 | 1,941.00 | 1,941.00 | 14,500 |
23 May 2024 | 1,951.00 | 1,968.00 | 1,944.00 | 1,955.00 | 1,955.00 | 15,300 |
22 May 2024 | 1,953.00 | 1,986.00 | 1,936.00 | 1,951.00 | 1,951.00 | 31,300 |
21 May 2024 | 1,942.00 | 1,995.00 | 1,942.00 | 1,953.00 | 1,953.00 | 28,900 |
20 May 2024 | 1,891.00 | 1,957.00 | 1,883.00 | 1,950.00 | 1,950.00 | 52,800 |
17 May 2024 | 1,811.00 | 1,857.00 | 1,793.00 | 1,851.00 | 1,851.00 | 37,700 |
16 May 2024 | 1,846.00 | 1,857.00 | 1,812.00 | 1,812.00 | 1,812.00 | 26,200 |
15 May 2024 | 1,903.00 | 1,906.00 | 1,858.00 | 1,860.00 | 1,860.00 | 27,200 |
14 May 2024 | 1,942.00 | 1,942.00 | 1,870.00 | 1,887.00 | 1,887.00 | 29,100 |
13 May 2024 | 1,930.00 | 1,955.00 | 1,927.00 | 1,942.00 | 1,942.00 | 21,500 |
10 May 2024 | 1,968.00 | 1,968.00 | 1,911.00 | 1,923.00 | 1,923.00 | 46,900 |
09 May 2024 | 1,880.00 | 1,919.00 | 1,854.00 | 1,901.00 | 1,901.00 | 22,500 |
08 May 2024 | 1,884.00 | 1,917.00 | 1,877.00 | 1,877.00 | 1,877.00 | 25,800 |
07 May 2024 | 1,844.00 | 1,891.00 | 1,844.00 | 1,886.00 | 1,886.00 | 20,200 |
02 May 2024 | 1,855.00 | 1,859.00 | 1,841.00 | 1,841.00 | 1,841.00 | 4,600 |
01 May 2024 | 1,859.00 | 1,860.00 | 1,842.00 | 1,855.00 | 1,855.00 | 9,600 |
30 Apr 2024 | 1,844.00 | 1,857.00 | 1,835.00 | 1,857.00 | 1,857.00 | 13,700 |
26 Apr 2024 | 1,822.00 | 1,841.00 | 1,812.00 | 1,834.00 | 1,834.00 | 22,400 |
25 Apr 2024 | 1,813.00 | 1,842.00 | 1,813.00 | 1,830.00 | 1,830.00 | 13,200 |
24 Apr 2024 | 1,821.00 | 1,837.00 | 1,821.00 | 1,829.00 | 1,829.00 | 12,200 |
23 Apr 2024 | 1,800.00 | 1,832.00 | 1,800.00 | 1,818.00 | 1,818.00 | 14,600 |
22 Apr 2024 | 1,825.00 | 1,825.00 | 1,801.00 | 1,806.00 | 1,806.00 | 17,900 |
19 Apr 2024 | 1,818.00 | 1,818.00 | 1,780.00 | 1,798.00 | 1,798.00 | 39,300 |
18 Apr 2024 | 1,796.00 | 1,826.00 | 1,794.00 | 1,823.00 | 1,823.00 | 15,200 |
17 Apr 2024 | 1,801.00 | 1,807.00 | 1,772.00 | 1,796.00 | 1,796.00 | 30,000 |
16 Apr 2024 | 1,797.00 | 1,811.00 | 1,786.00 | 1,804.00 | 1,804.00 | 28,700 |
15 Apr 2024 | 1,819.00 | 1,819.00 | 1,802.00 | 1,805.00 | 1,805.00 | 8,500 |
12 Apr 2024 | 1,822.00 | 1,836.00 | 1,819.00 | 1,823.00 | 1,823.00 | 16,700 |
11 Apr 2024 | 1,800.00 | 1,820.00 | 1,798.00 | 1,803.00 | 1,803.00 | 20,500 |
10 Apr 2024 | 1,824.00 | 1,835.00 | 1,818.00 | 1,829.00 | 1,829.00 | 11,100 |
09 Apr 2024 | 1,830.00 | 1,830.00 | 1,799.00 | 1,810.00 | 1,810.00 | 11,400 |
08 Apr 2024 | 1,840.00 | 1,840.00 | 1,802.00 | 1,812.00 | 1,812.00 | 17,900 |
05 Apr 2024 | 1,800.00 | 1,824.00 | 1,800.00 | 1,824.00 | 1,824.00 | 15,000 |
04 Apr 2024 | 1,805.00 | 1,829.00 | 1,792.00 | 1,807.00 | 1,807.00 | 28,800 |
03 Apr 2024 | 1,818.00 | 1,827.00 | 1,799.00 | 1,805.00 | 1,805.00 | 32,100 |
02 Apr 2024 | 1,857.00 | 1,894.00 | 1,826.00 | 1,838.00 | 1,838.00 | 31,100 |
01 Apr 2024 | 1,890.00 | 1,892.00 | 1,857.00 | 1,866.00 | 1,866.00 | 32,600 |
29 Mar 2024 | 1,860.00 | 1,872.00 | 1,842.00 | 1,864.00 | 1,864.00 | 13,300 |
28 Mar 2024 | 1,945.00 | 1,948.00 | 1,845.00 | 1,853.00 | 1,853.00 | 54,400 |
28 Mar 2024 | 24 Dividend | |||||
27 Mar 2024 | 1,959.00 | 1,961.00 | 1,938.00 | 1,946.00 | 1,922.00 | 94,600 |
26 Mar 2024 | 1,910.00 | 1,929.00 | 1,907.00 | 1,919.00 | 1,895.33 | 50,000 |
25 Mar 2024 | 1,958.00 | 1,963.00 | 1,918.00 | 1,922.00 | 1,898.30 | 51,200 |
22 Mar 2024 | 1,942.00 | 1,963.00 | 1,937.00 | 1,953.00 | 1,928.91 | 24,500 |
21 Mar 2024 | 1,963.00 | 1,969.00 | 1,933.00 | 1,933.00 | 1,909.16 | 52,200 |
19 Mar 2024 | 1,935.00 | 1,939.00 | 1,885.00 | 1,912.00 | 1,888.42 | 34,500 |
18 Mar 2024 | 1,951.00 | 1,959.00 | 1,937.00 | 1,942.00 | 1,918.05 | 45,600 |
15 Mar 2024 | 1,937.00 | 1,942.00 | 1,915.00 | 1,929.00 | 1,905.21 | 28,500 |
14 Mar 2024 | 1,955.00 | 1,958.00 | 1,940.00 | 1,946.00 | 1,922.00 | 27,200 |
13 Mar 2024 | 1,961.00 | 1,963.00 | 1,939.00 | 1,949.00 | 1,924.96 | 47,100 |
12 Mar 2024 | 1,898.00 | 1,953.00 | 1,883.00 | 1,953.00 | 1,928.91 | 69,200 |
11 Mar 2024 | 1,862.00 | 1,899.00 | 1,857.00 | 1,897.00 | 1,873.60 | 51,600 |
08 Mar 2024 | 1,838.00 | 1,872.00 | 1,826.00 | 1,860.00 | 1,837.06 | 44,600 |
07 Mar 2024 | 1,891.00 | 1,895.00 | 1,837.00 | 1,843.00 | 1,820.27 | 25,600 |
06 Mar 2024 | 1,850.00 | 1,883.00 | 1,834.00 | 1,868.00 | 1,844.96 | 34,600 |
05 Mar 2024 | 1,839.00 | 1,865.00 | 1,827.00 | 1,850.00 | 1,827.18 | 32,600 |
04 Mar 2024 | 1,889.00 | 1,900.00 | 1,853.00 | 1,854.00 | 1,831.13 | 40,700 |
01 Mar 2024 | 1,937.00 | 1,942.00 | 1,876.00 | 1,889.00 | 1,865.70 | 35,300 |
29 Feb 2024 | 1,940.00 | 1,966.00 | 1,930.00 | 1,953.00 | 1,928.91 | 35,700 |
28 Feb 2024 | 1,931.00 | 1,964.00 | 1,931.00 | 1,941.00 | 1,917.06 | 27,000 |
27 Feb 2024 | 1,960.00 | 1,985.00 | 1,950.00 | 1,955.00 | 1,930.89 | 47,100 |
26 Feb 2024 | 1,882.00 | 1,989.00 | 1,882.00 | 1,967.00 | 1,942.74 | 70,000 |
22 Feb 2024 | 1,898.00 | 1,900.00 | 1,869.00 | 1,881.00 | 1,857.80 | 37,900 |
21 Feb 2024 | 1,914.00 | 1,914.00 | 1,863.00 | 1,869.00 | 1,845.95 | 34,400 |
20 Feb 2024 | 1,925.00 | 1,936.00 | 1,905.00 | 1,917.00 | 1,893.36 | 42,800 |
19 Feb 2024 | 1,828.00 | 1,916.00 | 1,828.00 | 1,909.00 | 1,885.46 | 49,000 |
16 Feb 2024 | 1,804.00 | 1,828.00 | 1,795.00 | 1,828.00 | 1,805.46 | 33,300 |
15 Feb 2024 | 1,790.00 | 1,803.00 | 1,770.00 | 1,800.00 | 1,777.80 | 29,100 |
14 Feb 2024 | 1,778.00 | 1,780.00 | 1,761.00 | 1,770.00 | 1,748.17 | 29,900 |
13 Feb 2024 | 1,765.00 | 1,789.00 | 1,759.00 | 1,788.00 | 1,765.95 | 27,400 |
09 Feb 2024 | 1,778.00 | 1,793.00 | 1,762.00 | 1,762.00 | 1,740.27 | 34,500 |
08 Feb 2024 | 1,771.00 | 1,816.00 | 1,764.00 | 1,786.00 | 1,763.97 | 54,200 |
07 Feb 2024 | 1,750.00 | 1,788.00 | 1,727.00 | 1,788.00 | 1,765.95 | 78,800 |
06 Feb 2024 | 1,732.00 | 1,732.00 | 1,710.00 | 1,717.00 | 1,695.82 | 40,300 |
05 Feb 2024 | 1,719.00 | 1,744.00 | 1,707.00 | 1,710.00 | 1,688.91 | 58,600 |
02 Feb 2024 | 1,695.00 | 1,716.00 | 1,675.00 | 1,713.00 | 1,691.87 | 201,600 |
01 Feb 2024 | 1,748.00 | 1,769.00 | 1,733.00 | 1,756.00 | 1,734.34 | 106,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |