Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1,676.00 | 1,708.00 | 1,674.00 | 1,691.00 | 1,691.00 | 63,100 |
13 Jun 2024 | 1,725.00 | 1,732.00 | 1,674.00 | 1,677.00 | 1,677.00 | 28,800 |
12 Jun 2024 | 1,705.00 | 1,756.00 | 1,705.00 | 1,725.00 | 1,725.00 | 50,200 |
11 Jun 2024 | 1,723.00 | 1,723.00 | 1,690.00 | 1,704.00 | 1,704.00 | 41,700 |
10 Jun 2024 | 1,680.00 | 1,720.00 | 1,661.00 | 1,717.00 | 1,717.00 | 39,600 |
07 Jun 2024 | 1,692.00 | 1,692.00 | 1,654.00 | 1,659.00 | 1,659.00 | 62,100 |
06 Jun 2024 | 1,701.00 | 1,708.00 | 1,682.00 | 1,687.00 | 1,687.00 | 31,600 |
05 Jun 2024 | 1,723.00 | 1,725.00 | 1,694.00 | 1,701.00 | 1,701.00 | 48,000 |
04 Jun 2024 | 1,760.00 | 1,761.00 | 1,730.00 | 1,733.00 | 1,733.00 | 48,000 |
03 Jun 2024 | 1,810.00 | 1,810.00 | 1,757.00 | 1,770.00 | 1,770.00 | 59,100 |
31 May 2024 | 1,740.00 | 1,828.00 | 1,727.00 | 1,814.00 | 1,814.00 | 130,400 |
30 May 2024 | 1,701.00 | 1,732.00 | 1,696.00 | 1,729.00 | 1,729.00 | 36,700 |
29 May 2024 | 1,717.00 | 1,749.00 | 1,714.00 | 1,722.00 | 1,722.00 | 23,700 |
28 May 2024 | 1,734.00 | 1,734.00 | 1,716.00 | 1,718.00 | 1,718.00 | 19,600 |
27 May 2024 | 1,728.00 | 1,731.00 | 1,713.00 | 1,725.00 | 1,725.00 | 10,500 |
24 May 2024 | 1,725.00 | 1,732.00 | 1,714.00 | 1,727.00 | 1,727.00 | 19,000 |
23 May 2024 | 1,746.00 | 1,757.00 | 1,726.00 | 1,745.00 | 1,745.00 | 13,300 |
22 May 2024 | 1,759.00 | 1,762.00 | 1,739.00 | 1,746.00 | 1,746.00 | 18,900 |
21 May 2024 | 1,786.00 | 1,788.00 | 1,755.00 | 1,759.00 | 1,759.00 | 19,300 |
20 May 2024 | 1,798.00 | 1,809.00 | 1,783.00 | 1,792.00 | 1,792.00 | 19,300 |
17 May 2024 | 1,791.00 | 1,812.00 | 1,785.00 | 1,803.00 | 1,803.00 | 15,100 |
16 May 2024 | 1,795.00 | 1,806.00 | 1,773.00 | 1,794.00 | 1,794.00 | 23,100 |
15 May 2024 | 1,808.00 | 1,817.00 | 1,782.00 | 1,795.00 | 1,795.00 | 21,100 |
14 May 2024 | 1,797.00 | 1,804.00 | 1,770.00 | 1,790.00 | 1,790.00 | 57,000 |
13 May 2024 | 1,818.00 | 1,818.00 | 1,777.00 | 1,797.00 | 1,797.00 | 41,700 |
10 May 2024 | 1,808.00 | 1,819.00 | 1,793.00 | 1,819.00 | 1,819.00 | 53,800 |
09 May 2024 | 1,790.00 | 1,822.00 | 1,777.00 | 1,806.00 | 1,806.00 | 34,900 |
08 May 2024 | 1,839.00 | 1,890.00 | 1,777.00 | 1,777.00 | 1,777.00 | 90,500 |
07 May 2024 | 1,807.00 | 1,818.00 | 1,796.00 | 1,803.00 | 1,803.00 | 33,200 |
02 May 2024 | 1,816.00 | 1,822.00 | 1,794.00 | 1,794.00 | 1,794.00 | 24,800 |
01 May 2024 | 1,812.00 | 1,846.00 | 1,811.00 | 1,827.00 | 1,827.00 | 15,900 |
30 Apr 2024 | 1,846.00 | 1,846.00 | 1,800.00 | 1,825.00 | 1,825.00 | 36,100 |
26 Apr 2024 | 1,785.00 | 1,846.00 | 1,774.00 | 1,846.00 | 1,846.00 | 55,100 |
25 Apr 2024 | 1,812.00 | 1,813.00 | 1,785.00 | 1,785.00 | 1,785.00 | 16,200 |
24 Apr 2024 | 1,810.00 | 1,836.00 | 1,800.00 | 1,828.00 | 1,828.00 | 42,200 |
23 Apr 2024 | 1,786.00 | 1,802.00 | 1,776.00 | 1,792.00 | 1,792.00 | 34,400 |
22 Apr 2024 | 1,724.00 | 1,796.00 | 1,719.00 | 1,775.00 | 1,775.00 | 53,100 |
19 Apr 2024 | 1,721.00 | 1,736.00 | 1,670.00 | 1,706.00 | 1,706.00 | 52,800 |
18 Apr 2024 | 1,706.00 | 1,742.00 | 1,706.00 | 1,741.00 | 1,741.00 | 22,200 |
17 Apr 2024 | 1,728.00 | 1,734.00 | 1,697.00 | 1,705.00 | 1,705.00 | 37,600 |
16 Apr 2024 | 1,751.00 | 1,754.00 | 1,718.00 | 1,736.00 | 1,736.00 | 80,900 |
15 Apr 2024 | 1,758.00 | 1,772.00 | 1,755.00 | 1,764.00 | 1,764.00 | 20,500 |
12 Apr 2024 | 1,784.00 | 1,800.00 | 1,782.00 | 1,783.00 | 1,783.00 | 23,100 |
11 Apr 2024 | 1,756.00 | 1,784.00 | 1,754.00 | 1,777.00 | 1,777.00 | 24,800 |
10 Apr 2024 | 1,808.00 | 1,808.00 | 1,758.00 | 1,775.00 | 1,775.00 | 47,600 |
09 Apr 2024 | 1,783.00 | 1,808.00 | 1,783.00 | 1,808.00 | 1,808.00 | 30,000 |
08 Apr 2024 | 1,795.00 | 1,811.00 | 1,770.00 | 1,781.00 | 1,781.00 | 40,300 |
05 Apr 2024 | 1,764.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | 30,200 |
04 Apr 2024 | 1,777.00 | 1,811.00 | 1,777.00 | 1,789.00 | 1,789.00 | 32,400 |
03 Apr 2024 | 1,761.00 | 1,779.00 | 1,725.00 | 1,772.00 | 1,772.00 | 66,100 |
02 Apr 2024 | 1,823.00 | 1,827.00 | 1,769.00 | 1,779.00 | 1,779.00 | 41,300 |
01 Apr 2024 | 1,880.00 | 1,880.00 | 1,824.00 | 1,824.00 | 1,824.00 | 31,200 |
29 Mar 2024 | 1,878.00 | 1,891.00 | 1,864.00 | 1,877.00 | 1,877.00 | 17,400 |
28 Mar 2024 | 1,900.00 | 1,926.00 | 1,863.00 | 1,875.00 | 1,875.00 | 52,200 |
28 Mar 2024 | 132 Dividend | |||||
27 Mar 2024 | 1,924.00 | 1,962.00 | 1,921.00 | 1,950.00 | 1,818.00 | 63,500 |
26 Mar 2024 | 1,871.00 | 1,911.00 | 1,871.00 | 1,910.00 | 1,780.71 | 35,000 |
25 Mar 2024 | 1,929.00 | 1,929.00 | 1,871.00 | 1,871.00 | 1,744.35 | 56,800 |
22 Mar 2024 | 1,950.00 | 1,969.00 | 1,930.00 | 1,939.00 | 1,807.74 | 43,800 |
21 Mar 2024 | 1,940.00 | 1,957.00 | 1,925.00 | 1,941.00 | 1,809.61 | 48,600 |
19 Mar 2024 | 1,921.00 | 1,932.00 | 1,914.00 | 1,931.00 | 1,800.29 | 32,300 |
18 Mar 2024 | 1,923.00 | 1,939.00 | 1,914.00 | 1,917.00 | 1,787.23 | 27,700 |
15 Mar 2024 | 1,907.00 | 1,943.00 | 1,907.00 | 1,922.00 | 1,791.90 | 35,100 |
14 Mar 2024 | 1,900.00 | 1,930.00 | 1,900.00 | 1,928.00 | 1,797.49 | 25,900 |
13 Mar 2024 | 1,947.00 | 1,947.00 | 1,911.00 | 1,916.00 | 1,786.30 | 26,900 |
12 Mar 2024 | 1,916.00 | 1,936.00 | 1,872.00 | 1,936.00 | 1,804.95 | 31,400 |
11 Mar 2024 | 1,920.00 | 1,946.00 | 1,889.00 | 1,916.00 | 1,786.30 | 61,400 |
08 Mar 2024 | 1,938.00 | 1,954.00 | 1,902.00 | 1,954.00 | 1,821.73 | 72,300 |
07 Mar 2024 | 1,911.00 | 1,936.00 | 1,897.00 | 1,920.00 | 1,790.03 | 46,300 |
06 Mar 2024 | 1,894.00 | 1,930.00 | 1,894.00 | 1,915.00 | 1,785.37 | 42,100 |
05 Mar 2024 | 1,879.00 | 1,909.00 | 1,879.00 | 1,900.00 | 1,771.38 | 44,500 |
04 Mar 2024 | 1,913.00 | 1,913.00 | 1,880.00 | 1,895.00 | 1,766.72 | 38,100 |
01 Mar 2024 | 1,900.00 | 1,916.00 | 1,884.00 | 1,905.00 | 1,776.05 | 40,900 |
29 Feb 2024 | 1,898.00 | 1,910.00 | 1,879.00 | 1,897.00 | 1,768.59 | 55,500 |
28 Feb 2024 | 1,848.00 | 1,890.00 | 1,840.00 | 1,883.00 | 1,755.54 | 62,600 |
27 Feb 2024 | 1,843.00 | 1,874.00 | 1,833.00 | 1,861.00 | 1,735.02 | 47,400 |
26 Feb 2024 | 1,841.00 | 1,887.00 | 1,837.00 | 1,865.00 | 1,738.75 | 53,100 |
22 Feb 2024 | 1,830.00 | 1,839.00 | 1,815.00 | 1,839.00 | 1,714.51 | 45,100 |
21 Feb 2024 | 1,818.00 | 1,844.00 | 1,813.00 | 1,827.00 | 1,703.33 | 25,200 |
20 Feb 2024 | 1,867.00 | 1,885.00 | 1,821.00 | 1,821.00 | 1,697.73 | 52,000 |
19 Feb 2024 | 1,869.00 | 1,869.00 | 1,817.00 | 1,848.00 | 1,722.90 | 57,300 |
16 Feb 2024 | 1,840.00 | 1,870.00 | 1,825.00 | 1,863.00 | 1,736.89 | 126,900 |
15 Feb 2024 | 1,765.00 | 1,834.00 | 1,736.00 | 1,820.00 | 1,696.80 | 114,100 |
14 Feb 2024 | 1,786.00 | 1,786.00 | 1,743.00 | 1,765.00 | 1,645.52 | 101,800 |
13 Feb 2024 | 1,760.00 | 1,793.00 | 1,730.00 | 1,786.00 | 1,665.10 | 77,500 |
09 Feb 2024 | 1,777.00 | 1,794.00 | 1,752.00 | 1,752.00 | 1,633.40 | 55,800 |
08 Feb 2024 | 1,772.00 | 1,808.00 | 1,750.00 | 1,762.00 | 1,642.73 | 123,900 |
07 Feb 2024 | 1,775.00 | 1,789.00 | 1,761.00 | 1,772.00 | 1,652.05 | 41,000 |
06 Feb 2024 | 1,775.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,654.85 | 27,600 |
05 Feb 2024 | 1,756.00 | 1,807.00 | 1,749.00 | 1,799.00 | 1,677.22 | 45,600 |
02 Feb 2024 | 1,768.00 | 1,785.00 | 1,749.00 | 1,749.00 | 1,630.61 | 55,600 |
01 Feb 2024 | 1,801.00 | 1,820.00 | 1,747.00 | 1,767.00 | 1,647.39 | 111,500 |
31 Jan 2024 | 1,817.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,706.12 | 73,400 |
30 Jan 2024 | 1,805.00 | 1,839.00 | 1,795.00 | 1,821.00 | 1,697.73 | 48,900 |
29 Jan 2024 | 1,783.00 | 1,809.00 | 1,783.00 | 1,803.00 | 1,680.95 | 28,700 |
26 Jan 2024 | 1,816.00 | 1,817.00 | 1,780.00 | 1,781.00 | 1,660.44 | 50,100 |
25 Jan 2024 | 1,784.00 | 1,833.00 | 1,781.00 | 1,818.00 | 1,694.94 | 77,800 |
24 Jan 2024 | 1,806.00 | 1,809.00 | 1,773.00 | 1,784.00 | 1,663.24 | 61,200 |
23 Jan 2024 | 1,800.00 | 1,846.00 | 1,784.00 | 1,809.00 | 1,686.54 | 83,500 |
22 Jan 2024 | 1,780.00 | 1,811.00 | 1,768.00 | 1,800.00 | 1,678.15 | 67,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |