Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 1,550.00 | 1,566.50 | 1,548.50 | 1,555.50 | 1,555.50 | 799,800 |
03 Jul 2024 | 1,541.00 | 1,547.00 | 1,526.00 | 1,543.50 | 1,543.50 | 991,200 |
02 Jul 2024 | 1,536.00 | 1,544.00 | 1,517.00 | 1,541.00 | 1,541.00 | 1,352,700 |
01 Jul 2024 | 1,575.50 | 1,586.00 | 1,521.00 | 1,535.50 | 1,535.50 | 1,721,600 |
28 Jun 2024 | 1,550.50 | 1,563.50 | 1,547.00 | 1,556.00 | 1,556.00 | 979,000 |
27 Jun 2024 | 1,557.50 | 1,561.00 | 1,544.50 | 1,548.50 | 1,548.50 | 1,107,300 |
26 Jun 2024 | 1,559.00 | 1,573.00 | 1,547.00 | 1,553.50 | 1,553.50 | 1,187,400 |
25 Jun 2024 | 1,535.00 | 1,558.50 | 1,530.00 | 1,558.00 | 1,558.00 | 1,382,800 |
24 Jun 2024 | 1,509.50 | 1,524.00 | 1,507.00 | 1,521.50 | 1,521.50 | 1,222,600 |
21 Jun 2024 | 1,496.00 | 1,524.50 | 1,494.50 | 1,501.00 | 1,501.00 | 2,809,200 |
20 Jun 2024 | 1,516.00 | 1,516.00 | 1,475.00 | 1,483.00 | 1,483.00 | 2,365,600 |
19 Jun 2024 | 1,508.00 | 1,522.00 | 1,501.00 | 1,522.00 | 1,522.00 | 1,121,700 |
18 Jun 2024 | 1,513.50 | 1,526.50 | 1,510.50 | 1,516.50 | 1,516.50 | 1,166,500 |
17 Jun 2024 | 1,536.50 | 1,537.50 | 1,508.00 | 1,508.00 | 1,508.00 | 1,575,200 |
14 Jun 2024 | 1,541.00 | 1,552.50 | 1,529.50 | 1,541.50 | 1,541.50 | 1,919,900 |
13 Jun 2024 | 1,560.00 | 1,563.00 | 1,535.50 | 1,541.50 | 1,541.50 | 1,540,200 |
12 Jun 2024 | 1,560.00 | 1,574.50 | 1,552.50 | 1,553.50 | 1,553.50 | 1,199,300 |
11 Jun 2024 | 1,573.50 | 1,578.50 | 1,554.00 | 1,554.50 | 1,554.50 | 1,380,500 |
10 Jun 2024 | 1,532.50 | 1,580.50 | 1,532.50 | 1,573.50 | 1,573.50 | 1,856,300 |
07 Jun 2024 | 1,550.50 | 1,568.00 | 1,531.50 | 1,531.50 | 1,531.50 | 2,415,500 |
06 Jun 2024 | 1,593.50 | 1,599.50 | 1,546.50 | 1,548.50 | 1,548.50 | 3,738,500 |
05 Jun 2024 | 1,604.00 | 1,616.00 | 1,591.00 | 1,593.50 | 1,593.50 | 1,918,500 |
04 Jun 2024 | 1,600.00 | 1,626.50 | 1,575.00 | 1,620.50 | 1,620.50 | 3,620,800 |
03 Jun 2024 | 1,650.00 | 1,656.00 | 1,597.00 | 1,597.00 | 1,597.00 | 3,562,500 |
31 May 2024 | 1,600.00 | 1,676.00 | 1,597.00 | 1,646.50 | 1,646.50 | 29,918,000 |
30 May 2024 | 1,618.00 | 1,636.00 | 1,601.50 | 1,636.00 | 1,636.00 | 2,579,000 |
29 May 2024 | 1,656.00 | 1,666.00 | 1,615.00 | 1,620.50 | 1,620.50 | 2,612,400 |
28 May 2024 | 1,669.50 | 1,682.00 | 1,654.50 | 1,682.00 | 1,682.00 | 1,915,400 |
27 May 2024 | 1,627.00 | 1,668.00 | 1,608.00 | 1,663.00 | 1,663.00 | 2,202,600 |
24 May 2024 | 1,635.00 | 1,637.50 | 1,617.00 | 1,623.00 | 1,623.00 | 1,999,900 |
23 May 2024 | 1,635.00 | 1,650.50 | 1,614.50 | 1,650.50 | 1,650.50 | 1,990,200 |
22 May 2024 | 1,672.00 | 1,674.50 | 1,636.00 | 1,649.00 | 1,649.00 | 2,188,400 |
21 May 2024 | 1,670.50 | 1,683.50 | 1,660.50 | 1,665.50 | 1,665.50 | 1,510,800 |
20 May 2024 | 1,678.00 | 1,689.50 | 1,667.50 | 1,676.00 | 1,676.00 | 1,502,800 |
17 May 2024 | 1,654.50 | 1,679.50 | 1,640.50 | 1,678.50 | 1,678.50 | 1,627,700 |
16 May 2024 | 1,695.50 | 1,698.00 | 1,644.00 | 1,665.00 | 1,665.00 | 2,573,900 |
15 May 2024 | 1,695.50 | 1,712.50 | 1,659.50 | 1,676.00 | 1,676.00 | 4,687,000 |
14 May 2024 | 1,765.00 | 1,801.00 | 1,765.00 | 1,784.50 | 1,784.50 | 1,500,900 |
13 May 2024 | 1,767.00 | 1,781.00 | 1,747.50 | 1,762.50 | 1,762.50 | 1,120,600 |
10 May 2024 | 1,751.00 | 1,788.00 | 1,747.50 | 1,767.50 | 1,767.50 | 1,324,400 |
09 May 2024 | 1,745.00 | 1,756.00 | 1,726.00 | 1,744.00 | 1,744.00 | 1,091,100 |
08 May 2024 | 1,775.50 | 1,784.00 | 1,738.50 | 1,740.50 | 1,740.50 | 1,595,900 |
07 May 2024 | 1,775.00 | 1,787.50 | 1,761.00 | 1,782.00 | 1,782.00 | 979,500 |
02 May 2024 | 1,774.00 | 1,790.50 | 1,764.50 | 1,774.50 | 1,774.50 | 950,500 |
01 May 2024 | 1,773.00 | 1,780.00 | 1,762.50 | 1,774.50 | 1,774.50 | 1,056,700 |
30 Apr 2024 | 1,777.00 | 1,782.00 | 1,750.00 | 1,775.00 | 1,775.00 | 1,724,400 |
26 Apr 2024 | 1,753.50 | 1,771.00 | 1,738.50 | 1,757.00 | 1,757.00 | 1,450,000 |
25 Apr 2024 | 1,800.50 | 1,800.50 | 1,756.00 | 1,761.00 | 1,761.00 | 1,845,700 |
24 Apr 2024 | 1,821.00 | 1,821.00 | 1,792.50 | 1,807.50 | 1,807.50 | 1,283,200 |
23 Apr 2024 | 1,826.50 | 1,839.00 | 1,811.50 | 1,827.00 | 1,827.00 | 1,231,600 |
22 Apr 2024 | 1,776.00 | 1,826.00 | 1,761.00 | 1,826.00 | 1,826.00 | 2,338,900 |
19 Apr 2024 | 1,810.00 | 1,811.50 | 1,721.00 | 1,747.00 | 1,747.00 | 3,064,400 |
18 Apr 2024 | 1,925.00 | 1,933.00 | 1,781.00 | 1,810.00 | 1,810.00 | 3,955,700 |
17 Apr 2024 | 1,860.00 | 1,912.50 | 1,856.00 | 1,866.00 | 1,866.00 | 3,259,700 |
16 Apr 2024 | 1,830.50 | 1,862.00 | 1,815.00 | 1,858.00 | 1,858.00 | 1,551,300 |
15 Apr 2024 | 1,830.00 | 1,847.00 | 1,809.00 | 1,843.00 | 1,843.00 | 1,445,300 |
12 Apr 2024 | 1,900.00 | 1,906.50 | 1,832.00 | 1,832.50 | 1,832.50 | 2,416,600 |
11 Apr 2024 | 1,910.00 | 1,919.00 | 1,881.50 | 1,890.50 | 1,890.50 | 1,568,600 |
10 Apr 2024 | 1,919.50 | 1,941.50 | 1,918.50 | 1,927.50 | 1,927.50 | 1,068,100 |
09 Apr 2024 | 1,942.50 | 1,955.50 | 1,920.00 | 1,920.50 | 1,920.50 | 1,152,000 |
08 Apr 2024 | 1,910.00 | 1,947.00 | 1,904.50 | 1,931.00 | 1,931.00 | 1,267,100 |
05 Apr 2024 | 1,880.00 | 1,918.00 | 1,875.00 | 1,904.50 | 1,904.50 | 1,566,800 |
04 Apr 2024 | 1,904.00 | 1,916.00 | 1,880.50 | 1,889.00 | 1,889.00 | 1,872,000 |
03 Apr 2024 | 1,940.00 | 1,960.00 | 1,879.50 | 1,887.00 | 1,887.00 | 3,125,500 |
02 Apr 2024 | 2,061.50 | 2,062.00 | 1,944.00 | 1,944.00 | 1,944.00 | 2,696,600 |
01 Apr 2024 | 2,085.00 | 2,096.00 | 2,064.00 | 2,067.50 | 2,067.50 | 1,002,000 |
29 Mar 2024 | 2,082.50 | 2,102.00 | 2,068.50 | 2,080.00 | 2,080.00 | 459,800 |
28 Mar 2024 | 2,145.00 | 2,164.50 | 2,070.00 | 2,081.50 | 2,081.50 | 1,535,300 |
28 Mar 2024 | 19 Dividend | |||||
27 Mar 2024 | 2,178.00 | 2,198.00 | 2,169.00 | 2,173.50 | 2,154.50 | 1,595,400 |
26 Mar 2024 | 2,204.00 | 2,210.00 | 2,148.50 | 2,167.50 | 2,148.55 | 1,292,200 |
25 Mar 2024 | 2,201.00 | 2,247.00 | 2,193.50 | 2,222.00 | 2,202.58 | 978,200 |
22 Mar 2024 | 2,179.00 | 2,208.00 | 2,178.00 | 2,208.00 | 2,188.70 | 885,200 |
21 Mar 2024 | 2,196.00 | 2,206.50 | 2,177.50 | 2,186.00 | 2,166.89 | 1,063,400 |
19 Mar 2024 | 2,160.00 | 2,182.50 | 2,141.50 | 2,180.50 | 2,161.44 | 878,500 |
18 Mar 2024 | 2,124.00 | 2,162.50 | 2,116.00 | 2,158.00 | 2,139.14 | 1,131,500 |
15 Mar 2024 | 2,090.00 | 2,116.50 | 2,083.50 | 2,105.50 | 2,087.09 | 1,227,700 |
14 Mar 2024 | 2,061.00 | 2,094.00 | 2,055.50 | 2,088.50 | 2,070.24 | 968,900 |
13 Mar 2024 | 2,065.00 | 2,093.00 | 2,058.50 | 2,060.50 | 2,042.49 | 774,000 |
12 Mar 2024 | 2,082.50 | 2,088.00 | 2,046.50 | 2,070.50 | 2,052.40 | 998,200 |
11 Mar 2024 | 2,086.50 | 2,104.00 | 2,064.00 | 2,087.50 | 2,069.25 | 1,128,200 |
08 Mar 2024 | 2,103.50 | 2,103.50 | 2,063.50 | 2,083.00 | 2,064.79 | 1,306,300 |
07 Mar 2024 | 2,092.00 | 2,111.50 | 2,081.50 | 2,108.00 | 2,089.57 | 893,300 |
06 Mar 2024 | 2,094.00 | 2,111.00 | 2,078.50 | 2,086.00 | 2,067.76 | 999,500 |
05 Mar 2024 | 2,108.00 | 2,115.00 | 2,073.00 | 2,094.00 | 2,075.69 | 762,900 |
04 Mar 2024 | 2,125.00 | 2,132.50 | 2,097.00 | 2,115.50 | 2,097.01 | 1,061,100 |
01 Mar 2024 | 2,109.50 | 2,123.00 | 2,098.50 | 2,118.00 | 2,099.49 | 680,700 |
29 Feb 2024 | 2,083.00 | 2,119.00 | 2,062.00 | 2,105.00 | 2,086.60 | 1,703,900 |
28 Feb 2024 | 2,062.50 | 2,087.00 | 2,053.00 | 2,083.00 | 2,064.79 | 891,500 |
27 Feb 2024 | 2,100.50 | 2,105.00 | 2,062.50 | 2,068.00 | 2,049.92 | 1,285,200 |
26 Feb 2024 | 2,118.50 | 2,136.50 | 2,102.00 | 2,107.00 | 2,088.58 | 813,300 |
22 Feb 2024 | 2,090.00 | 2,123.00 | 2,086.00 | 2,109.00 | 2,090.56 | 908,600 |
21 Feb 2024 | 2,119.00 | 2,123.00 | 2,084.50 | 2,084.50 | 2,066.28 | 777,000 |
20 Feb 2024 | 2,129.00 | 2,146.50 | 2,104.00 | 2,107.00 | 2,088.58 | 843,000 |
19 Feb 2024 | 2,120.50 | 2,134.50 | 2,103.00 | 2,129.00 | 2,110.39 | 682,300 |
16 Feb 2024 | 2,054.50 | 2,131.50 | 2,054.50 | 2,103.50 | 2,085.11 | 1,049,900 |
15 Feb 2024 | 2,075.00 | 2,076.50 | 2,042.50 | 2,066.50 | 2,048.44 | 1,083,600 |
14 Feb 2024 | 2,129.00 | 2,155.00 | 2,058.50 | 2,058.50 | 2,040.51 | 1,564,100 |
13 Feb 2024 | 2,110.50 | 2,131.50 | 2,078.00 | 2,125.00 | 2,106.42 | 1,700,900 |
09 Feb 2024 | 2,112.00 | 2,159.00 | 2,085.50 | 2,085.50 | 2,067.27 | 2,500,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |