Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,753.00 | 1,815.00 | 1,753.00 | 1,815.00 | 1,815.00 | 8,700 |
13 Jun 2024 | 1,753.00 | 1,778.00 | 1,718.00 | 1,778.00 | 1,778.00 | 7,300 |
12 Jun 2024 | 1,753.00 | 1,773.00 | 1,753.00 | 1,753.00 | 1,753.00 | 2,700 |
11 Jun 2024 | 1,724.00 | 1,780.00 | 1,724.00 | 1,753.00 | 1,753.00 | 4,000 |
10 Jun 2024 | 1,715.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,745.00 | 3,900 |
07 Jun 2024 | 1,756.00 | 1,756.00 | 1,735.00 | 1,735.00 | 1,735.00 | 4,100 |
06 Jun 2024 | 1,759.00 | 1,759.00 | 1,732.00 | 1,756.00 | 1,756.00 | 3,400 |
05 Jun 2024 | 1,770.00 | 1,770.00 | 1,752.00 | 1,758.00 | 1,758.00 | 2,200 |
04 Jun 2024 | 1,736.00 | 1,761.00 | 1,727.00 | 1,761.00 | 1,761.00 | 9,300 |
03 Jun 2024 | 1,730.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,900 |
31 May 2024 | 1,717.00 | 1,728.00 | 1,715.00 | 1,716.00 | 1,716.00 | 3,800 |
30 May 2024 | 1,701.00 | 1,701.00 | 1,676.00 | 1,679.00 | 1,679.00 | 5,400 |
29 May 2024 | 1,731.00 | 1,748.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3,700 |
28 May 2024 | 1,731.00 | 1,778.00 | 1,723.00 | 1,723.00 | 1,723.00 | 12,400 |
27 May 2024 | 1,699.00 | 1,731.00 | 1,692.00 | 1,731.00 | 1,731.00 | 7,800 |
24 May 2024 | 1,643.00 | 1,690.00 | 1,641.00 | 1,684.00 | 1,684.00 | 6,000 |
23 May 2024 | 1,656.00 | 1,656.00 | 1,638.00 | 1,646.00 | 1,646.00 | 2,500 |
22 May 2024 | 1,642.00 | 1,651.00 | 1,624.00 | 1,651.00 | 1,651.00 | 6,000 |
21 May 2024 | 1,642.00 | 1,645.00 | 1,619.00 | 1,642.00 | 1,642.00 | 6,700 |
20 May 2024 | 1,654.00 | 1,654.00 | 1,638.00 | 1,642.00 | 1,642.00 | 5,600 |
17 May 2024 | 1,637.00 | 1,654.00 | 1,617.00 | 1,654.00 | 1,654.00 | 10,500 |
16 May 2024 | 1,590.00 | 1,657.00 | 1,584.00 | 1,640.00 | 1,640.00 | 33,800 |
15 May 2024 | 1,803.00 | 1,803.00 | 1,741.00 | 1,750.00 | 1,750.00 | 15,200 |
14 May 2024 | 1,829.00 | 1,849.00 | 1,822.00 | 1,849.00 | 1,849.00 | 4,400 |
13 May 2024 | 1,844.00 | 1,844.00 | 1,819.00 | 1,829.00 | 1,829.00 | 2,000 |
10 May 2024 | 1,863.00 | 1,869.00 | 1,830.00 | 1,844.00 | 1,844.00 | 3,100 |
09 May 2024 | 1,895.00 | 1,895.00 | 1,850.00 | 1,861.00 | 1,861.00 | 4,300 |
08 May 2024 | 1,863.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,895.00 | 9,100 |
07 May 2024 | 1,848.00 | 1,872.00 | 1,846.00 | 1,862.00 | 1,862.00 | 6,400 |
02 May 2024 | 1,836.00 | 1,839.00 | 1,825.00 | 1,839.00 | 1,839.00 | 1,900 |
01 May 2024 | 1,836.00 | 1,845.00 | 1,817.00 | 1,836.00 | 1,836.00 | 3,000 |
30 Apr 2024 | 1,848.00 | 1,848.00 | 1,811.00 | 1,843.00 | 1,843.00 | 8,200 |
26 Apr 2024 | 1,828.00 | 1,836.00 | 1,783.00 | 1,783.00 | 1,783.00 | 25,400 |
25 Apr 2024 | 1,824.00 | 1,828.00 | 1,807.00 | 1,828.00 | 1,828.00 | 4,200 |
24 Apr 2024 | 1,840.00 | 1,850.00 | 1,821.00 | 1,838.00 | 1,838.00 | 7,300 |
23 Apr 2024 | 1,816.00 | 1,855.00 | 1,816.00 | 1,846.00 | 1,846.00 | 2,500 |
22 Apr 2024 | 1,837.00 | 1,858.00 | 1,816.00 | 1,816.00 | 1,816.00 | 3,400 |
19 Apr 2024 | 1,833.00 | 1,860.00 | 1,783.00 | 1,837.00 | 1,837.00 | 11,800 |
18 Apr 2024 | 1,800.00 | 1,838.00 | 1,800.00 | 1,829.00 | 1,829.00 | 16,300 |
17 Apr 2024 | 1,841.00 | 1,841.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,900 |
16 Apr 2024 | 1,837.00 | 1,881.00 | 1,830.00 | 1,841.00 | 1,841.00 | 10,100 |
15 Apr 2024 | 1,831.00 | 1,853.00 | 1,814.00 | 1,837.00 | 1,837.00 | 4,700 |
12 Apr 2024 | 1,884.00 | 1,908.00 | 1,830.00 | 1,849.00 | 1,849.00 | 5,200 |
11 Apr 2024 | 1,863.00 | 1,898.00 | 1,848.00 | 1,884.00 | 1,884.00 | 8,200 |
10 Apr 2024 | 1,907.00 | 1,910.00 | 1,868.00 | 1,877.00 | 1,877.00 | 10,700 |
09 Apr 2024 | 1,895.00 | 1,907.00 | 1,893.00 | 1,906.00 | 1,906.00 | 1,800 |
08 Apr 2024 | 1,900.00 | 1,914.00 | 1,890.00 | 1,892.00 | 1,892.00 | 3,500 |
05 Apr 2024 | 1,900.00 | 1,927.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6,700 |
04 Apr 2024 | 1,934.00 | 1,945.00 | 1,931.00 | 1,934.00 | 1,934.00 | 3,600 |
03 Apr 2024 | 1,911.00 | 1,927.00 | 1,896.00 | 1,915.00 | 1,915.00 | 3,900 |
02 Apr 2024 | 1,882.00 | 1,930.00 | 1,845.00 | 1,909.00 | 1,909.00 | 8,400 |
01 Apr 2024 | 1,923.00 | 1,923.00 | 1,814.00 | 1,882.00 | 1,882.00 | 10,400 |
29 Mar 2024 | 1,884.00 | 1,919.00 | 1,871.00 | 1,916.00 | 1,916.00 | 2,900 |
28 Mar 2024 | 1,871.00 | 1,917.00 | 1,818.00 | 1,878.00 | 1,878.00 | 6,500 |
28 Mar 2024 | 35 Dividend | |||||
27 Mar 2024 | 1,965.00 | 1,965.00 | 1,903.00 | 1,911.00 | 1,876.00 | 6,700 |
26 Mar 2024 | 1,940.00 | 1,961.00 | 1,939.00 | 1,945.00 | 1,909.38 | 6,400 |
25 Mar 2024 | 1,942.00 | 1,957.00 | 1,930.00 | 1,940.00 | 1,904.47 | 7,100 |
22 Mar 2024 | 1,987.00 | 1,987.00 | 1,911.00 | 1,961.00 | 1,925.08 | 7,400 |
21 Mar 2024 | 1,895.00 | 1,978.00 | 1,895.00 | 1,978.00 | 1,941.77 | 15,700 |
19 Mar 2024 | 1,870.00 | 1,894.00 | 1,852.00 | 1,874.00 | 1,839.68 | 7,600 |
18 Mar 2024 | 1,829.00 | 1,860.00 | 1,822.00 | 1,858.00 | 1,823.97 | 13,000 |
15 Mar 2024 | 1,802.00 | 1,826.00 | 1,801.00 | 1,818.00 | 1,784.70 | 5,300 |
14 Mar 2024 | 1,788.00 | 1,826.00 | 1,788.00 | 1,826.00 | 1,792.56 | 4,300 |
13 Mar 2024 | 1,826.00 | 1,826.00 | 1,782.00 | 1,792.00 | 1,759.18 | 3,700 |
12 Mar 2024 | 1,769.00 | 1,821.00 | 1,769.00 | 1,821.00 | 1,787.65 | 6,300 |
11 Mar 2024 | 1,807.00 | 1,817.00 | 1,744.00 | 1,769.00 | 1,736.60 | 7,800 |
08 Mar 2024 | 1,803.00 | 1,822.00 | 1,793.00 | 1,806.00 | 1,772.92 | 5,200 |
07 Mar 2024 | 1,830.00 | 1,842.00 | 1,810.00 | 1,827.00 | 1,793.54 | 5,800 |
06 Mar 2024 | 1,782.00 | 1,823.00 | 1,782.00 | 1,820.00 | 1,786.67 | 18,200 |
05 Mar 2024 | 1,790.00 | 1,810.00 | 1,788.00 | 1,810.00 | 1,776.85 | 1,100 |
04 Mar 2024 | 1,810.00 | 1,810.00 | 1,791.00 | 1,797.00 | 1,764.09 | 6,200 |
01 Mar 2024 | 1,826.00 | 1,826.00 | 1,797.00 | 1,810.00 | 1,776.85 | 4,100 |
29 Feb 2024 | 1,799.00 | 1,860.00 | 1,787.00 | 1,842.00 | 1,808.26 | 19,300 |
28 Feb 2024 | 1,743.00 | 1,791.00 | 1,743.00 | 1,779.00 | 1,746.42 | 8,700 |
27 Feb 2024 | 1,764.00 | 1,764.00 | 1,741.00 | 1,743.00 | 1,711.08 | 5,800 |
26 Feb 2024 | 1,799.00 | 1,809.00 | 1,761.00 | 1,765.00 | 1,732.67 | 10,000 |
22 Feb 2024 | 1,750.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,746.42 | 8,700 |
21 Feb 2024 | 1,727.00 | 1,752.00 | 1,726.00 | 1,752.00 | 1,719.91 | 5,900 |
20 Feb 2024 | 1,774.00 | 1,774.00 | 1,726.00 | 1,727.00 | 1,695.37 | 7,000 |
19 Feb 2024 | 1,692.00 | 1,768.00 | 1,692.00 | 1,752.00 | 1,719.91 | 16,700 |
16 Feb 2024 | 1,671.00 | 1,699.00 | 1,670.00 | 1,690.00 | 1,659.05 | 4,200 |
15 Feb 2024 | 1,711.00 | 1,711.00 | 1,665.00 | 1,666.00 | 1,635.49 | 6,300 |
14 Feb 2024 | 1,720.00 | 1,727.00 | 1,686.00 | 1,689.00 | 1,658.07 | 12,500 |
13 Feb 2024 | 1,781.00 | 1,781.00 | 1,726.00 | 1,726.00 | 1,694.39 | 4,400 |
09 Feb 2024 | 1,740.00 | 1,745.00 | 1,701.00 | 1,701.00 | 1,669.85 | 14,900 |
08 Feb 2024 | 1,759.00 | 1,762.00 | 1,735.00 | 1,755.00 | 1,722.86 | 9,800 |
07 Feb 2024 | 1,767.00 | 1,780.00 | 1,760.00 | 1,775.00 | 1,742.49 | 8,900 |
06 Feb 2024 | 1,772.00 | 1,790.00 | 1,763.00 | 1,763.00 | 1,730.71 | 8,300 |
05 Feb 2024 | 1,807.00 | 1,826.00 | 1,767.00 | 1,772.00 | 1,739.55 | 24,600 |
02 Feb 2024 | 1,746.00 | 1,813.00 | 1,746.00 | 1,806.00 | 1,772.92 | 16,000 |
01 Feb 2024 | 1,803.00 | 1,803.00 | 1,740.00 | 1,744.00 | 1,712.06 | 32,100 |
31 Jan 2024 | 1,823.00 | 1,853.00 | 1,810.00 | 1,837.00 | 1,803.36 | 21,700 |
30 Jan 2024 | 1,834.00 | 1,858.00 | 1,807.00 | 1,807.00 | 1,773.90 | 38,700 |
29 Jan 2024 | 1,810.00 | 1,829.00 | 1,810.00 | 1,829.00 | 1,795.50 | 6,100 |
26 Jan 2024 | 1,815.00 | 1,815.00 | 1,793.00 | 1,800.00 | 1,767.03 | 5,400 |
25 Jan 2024 | 1,749.00 | 1,805.00 | 1,746.00 | 1,804.00 | 1,770.96 | 13,900 |
24 Jan 2024 | 1,743.00 | 1,764.00 | 1,743.00 | 1,749.00 | 1,716.97 | 7,300 |
23 Jan 2024 | 1,775.00 | 1,780.00 | 1,730.00 | 1,747.00 | 1,715.00 | 15,500 |
22 Jan 2024 | 1,720.00 | 1,794.00 | 1,720.00 | 1,767.00 | 1,734.64 | 19,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |