Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,011.00 | 2,032.00 | 2,008.00 | 2,024.00 | 2,024.00 | 2,227,987 |
27 Jun 2024 | 2,034.00 | 2,050.00 | 2,007.00 | 2,007.00 | 2,007.00 | 1,837,632 |
26 Jun 2024 | 2,053.00 | 2,057.00 | 2,023.00 | 2,023.00 | 2,023.00 | 1,781,744 |
25 Jun 2024 | 2,068.00 | 2,077.00 | 2,051.00 | 2,055.00 | 2,055.00 | 2,837,375 |
24 Jun 2024 | 2,033.00 | 2,074.00 | 2,022.00 | 2,064.00 | 2,064.00 | 4,060,247 |
21 Jun 2024 | 2,039.00 | 2,056.00 | 2,019.00 | 2,036.00 | 2,036.00 | 4,108,393 |
20 Jun 2024 | 2,013.00 | 2,043.00 | 2,001.00 | 2,043.00 | 2,043.00 | 1,066,285 |
19 Jun 2024 | 2,004.00 | 2,020.45 | 2,002.72 | 2,015.00 | 2,015.00 | 2,020,056 |
18 Jun 2024 | 2,005.00 | 2,017.00 | 2,001.00 | 2,007.00 | 2,007.00 | 2,704,190 |
17 Jun 2024 | 2,004.00 | 2,005.00 | 1,986.50 | 1,993.50 | 1,993.50 | 993,945 |
14 Jun 2024 | 1,985.00 | 1,999.50 | 1,977.00 | 1,999.50 | 1,999.50 | 1,210,097 |
13 Jun 2024 | 1,984.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,980.00 | 1,086,714 |
12 Jun 2024 | 1,978.00 | 2,004.00 | 1,966.00 | 1,990.00 | 1,990.00 | 1,757,202 |
11 Jun 2024 | 1,988.00 | 1,997.00 | 1,962.50 | 1,978.00 | 1,978.00 | 2,285,065 |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 1,983.50 | 1,997.50 | 1,971.50 | 1,987.00 | 1,987.00 | 1,651,766 |
06 Jun 2024 | 1,977.50 | 1,995.50 | 1,965.00 | 1,984.00 | 1,984.00 | 732,714 |
05 Jun 2024 | 1,962.50 | 1,983.50 | 1,962.00 | 1,983.50 | 1,983.50 | 3,189,463 |
04 Jun 2024 | 1,941.00 | 1,960.72 | 1,937.00 | 1,953.00 | 1,953.00 | 896,556 |
03 Jun 2024 | 1,948.00 | 1,961.00 | 1,935.50 | 1,937.50 | 1,937.50 | 1,219,420 |
31 May 2024 | 1,924.00 | 1,941.00 | 1,912.00 | 1,941.00 | 1,941.00 | 3,419,055 |
30 May 2024 | 1,900.00 | 1,927.50 | 1,886.50 | 1,924.50 | 1,924.50 | 1,385,472 |
29 May 2024 | 1,921.00 | 1,931.00 | 1,903.50 | 1,905.50 | 1,905.50 | 1,311,141 |
28 May 2024 | 1,938.50 | 1,950.00 | 1,912.00 | 1,919.00 | 1,919.00 | 6,671,097 |
24 May 2024 | 1,928.50 | 1,952.88 | 1,900.00 | 1,936.00 | 1,936.00 | 3,563,707 |
23 May 2024 | 1,934.00 | 1,972.50 | 1,924.00 | 1,940.00 | 1,940.00 | 4,377,388 |
23 May 2024 | 22.45 Dividend | |||||
22 May 2024 | 1,934.00 | 1,961.50 | 1,918.50 | 1,960.50 | 1,938.05 | 2,280,243 |
21 May 2024 | 1,940.50 | 1,951.50 | 1,926.00 | 1,944.50 | 1,922.23 | 1,757,384 |
20 May 2024 | 1,963.50 | 1,963.50 | 1,939.50 | 1,939.50 | 1,917.29 | 2,586,821 |
17 May 2024 | 1,999.50 | 1,999.50 | 1,960.00 | 1,965.50 | 1,942.99 | 6,252,298 |
16 May 2024 | 1,990.50 | 2,006.00 | 1,969.00 | 1,994.00 | 1,971.17 | 2,066,159 |
15 May 2024 | 1,883.00 | 1,990.00 | 1,867.00 | 1,986.50 | 1,963.75 | 2,491,036 |
14 May 2024 | 1,865.50 | 1,886.00 | 1,851.50 | 1,878.50 | 1,856.99 | 2,488,354 |
13 May 2024 | 1,867.00 | 1,879.50 | 1,851.50 | 1,864.00 | 1,842.66 | 1,204,131 |
10 May 2024 | 1,871.50 | 1,885.50 | 1,855.00 | 1,868.00 | 1,846.61 | 1,783,633 |
09 May 2024 | 1,873.50 | 1,883.50 | 1,858.50 | 1,866.50 | 1,845.13 | 2,290,325 |
08 May 2024 | 1,853.50 | 1,872.00 | 1,851.00 | 1,872.00 | 1,850.56 | 6,489,666 |
07 May 2024 | 1,850.00 | 1,857.50 | 1,829.50 | 1,847.50 | 1,826.34 | 1,921,807 |
03 May 2024 | 1,846.50 | 1,860.50 | 1,826.00 | 1,826.00 | 1,805.09 | 1,548,392 |
02 May 2024 | 1,837.00 | 1,848.50 | 1,823.00 | 1,843.50 | 1,822.39 | 10,262,701 |
01 May 2024 | 1,830.50 | 1,837.50 | 1,837.50 | 1,834.50 | 1,813.49 | 1,044,543 |
30 Apr 2024 | 1,832.00 | 1,848.50 | 1,800.50 | 1,828.50 | 1,807.56 | 1,506,987 |
29 Apr 2024 | 1,816.00 | 1,840.00 | 1,816.00 | 1,824.00 | 1,803.11 | 1,178,089 |
26 Apr 2024 | 1,835.00 | 1,845.00 | 1,811.50 | 1,811.50 | 1,790.76 | 1,216,783 |
25 Apr 2024 | 1,805.00 | 1,827.50 | 1,796.50 | 1,827.50 | 1,806.57 | 10,842,036 |
24 Apr 2024 | 1,809.00 | 1,822.00 | 1,803.51 | 1,804.50 | 1,783.84 | 1,251,353 |
23 Apr 2024 | 1,828.50 | 1,836.00 | 1,799.50 | 1,805.50 | 1,784.82 | 1,612,945 |
22 Apr 2024 | 1,788.50 | 1,823.50 | 1,787.40 | 1,819.00 | 1,798.17 | 6,424,871 |
19 Apr 2024 | 1,750.50 | 1,774.00 | 1,749.76 | 1,774.00 | 1,753.69 | 2,050,312 |
18 Apr 2024 | 1,747.00 | 1,759.50 | 1,742.50 | 1,748.50 | 1,728.48 | 5,780,597 |
17 Apr 2024 | 1,710.00 | 1,741.00 | 1,708.50 | 1,735.00 | 1,715.13 | 7,327,410 |
16 Apr 2024 | 1,712.00 | 1,726.50 | 1,702.00 | 1,716.50 | 1,696.84 | 2,334,846 |
15 Apr 2024 | 1,717.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,710.19 | 1,993,688 |
12 Apr 2024 | 1,706.50 | 1,717.00 | 1,698.00 | 1,715.00 | 1,695.36 | 2,542,306 |
11 Apr 2024 | 1,676.50 | 1,710.50 | 1,676.50 | 1,706.50 | 1,686.96 | 3,667,886 |
10 Apr 2024 | 1,703.00 | 1,707.51 | 1,677.50 | 1,680.00 | 1,660.76 | 3,426,218 |
09 Apr 2024 | 1,728.00 | 1,748.00 | 1,700.00 | 1,700.00 | 1,680.53 | 10,060,194 |
08 Apr 2024 | 1,720.50 | 1,736.00 | 1,715.57 | 1,732.50 | 1,712.66 | 2,753,949 |
05 Apr 2024 | 1,745.50 | 1,751.00 | 1,712.50 | 1,725.00 | 1,705.25 | 5,039,177 |
04 Apr 2024 | 1,762.00 | 1,767.50 | 1,754.50 | 1,755.00 | 1,734.90 | 2,424,056 |
03 Apr 2024 | 1,760.50 | 1,777.00 | 1,757.50 | 1,764.50 | 1,744.29 | 3,351,184 |
02 Apr 2024 | 1,768.50 | 1,798.50 | 1,760.00 | 1,760.00 | 1,739.85 | 1,477,210 |
28 Mar 2024 | 1,760.00 | 1,776.50 | 1,756.50 | 1,770.00 | 1,749.73 | 3,840,319 |
27 Mar 2024 | 1,742.50 | 1,757.00 | 1,735.00 | 1,756.00 | 1,735.89 | 2,516,991 |
26 Mar 2024 | 1,726.50 | 1,741.00 | 1,726.00 | 1,741.00 | 1,721.06 | 1,778,949 |
25 Mar 2024 | 1,730.00 | 1,737.00 | 1,719.50 | 1,733.50 | 1,713.65 | 6,990,693 |
22 Mar 2024 | 1,729.00 | 1,740.50 | 1,714.00 | 1,734.00 | 1,714.14 | 2,430,255 |
21 Mar 2024 | 1,717.50 | 1,733.00 | 1,713.50 | 1,724.00 | 1,704.26 | 12,528,437 |
20 Mar 2024 | 1,714.50 | 1,729.50 | 1,702.00 | 1,708.50 | 1,688.94 | 7,054,132 |
19 Mar 2024 | 1,729.50 | 1,743.00 | 1,713.00 | 1,726.50 | 1,706.73 | 2,126,979 |
18 Mar 2024 | 1,700.00 | 1,723.65 | 1,700.00 | 1,718.00 | 1,698.33 | 5,117,492 |
15 Mar 2024 | 1,734.00 | 1,746.22 | 1,695.50 | 1,695.50 | 1,676.08 | 10,283,252 |
14 Mar 2024 | 1,757.50 | 1,765.50 | 1,733.50 | 1,740.00 | 1,720.07 | 2,215,216 |
13 Mar 2024 | 1,750.50 | 1,765.00 | 1,748.50 | 1,755.50 | 1,735.40 | 1,749,029 |
12 Mar 2024 | 1,753.00 | 1,761.72 | 1,746.50 | 1,753.00 | 1,732.93 | 2,403,786 |
11 Mar 2024 | 1,714.50 | 1,752.50 | 1,714.00 | 1,740.50 | 1,720.57 | 2,180,905 |
08 Mar 2024 | 1,697.00 | 1,698.05 | 1,681.50 | 1,692.50 | 1,673.12 | 967,942 |
07 Mar 2024 | 1,681.00 | 1,703.03 | 1,677.50 | 1,692.50 | 1,673.12 | 2,643,459 |
06 Mar 2024 | 1,671.50 | 1,685.50 | 1,667.00 | 1,678.50 | 1,659.28 | 2,092,636 |
05 Mar 2024 | 1,680.00 | 1,683.50 | 1,662.00 | 1,666.00 | 1,646.92 | 1,961,606 |
04 Mar 2024 | 1,690.00 | 1,699.00 | 1,678.00 | 1,681.50 | 1,662.24 | 4,024,496 |
01 Mar 2024 | 1,712.00 | 1,716.50 | 1,685.00 | 1,697.50 | 1,678.06 | 2,328,087 |
29 Feb 2024 | 1,710.50 | 1,721.00 | 1,697.50 | 1,704.50 | 1,684.98 | 3,073,621 |
28 Feb 2024 | 1,731.00 | 1,740.00 | 1,694.50 | 1,703.00 | 1,683.50 | 2,798,168 |
27 Feb 2024 | 1,820.50 | 1,820.50 | 1,719.00 | 1,730.50 | 1,710.68 | 3,807,521 |
26 Feb 2024 | 1,832.00 | 1,835.50 | 1,812.00 | 1,818.50 | 1,797.68 | 8,267,931 |
23 Feb 2024 | 1,818.50 | 1,832.50 | 1,806.50 | 1,829.00 | 1,808.06 | 4,803,949 |
22 Feb 2024 | 1,805.50 | 1,826.00 | 1,805.50 | 1,818.00 | 1,797.18 | 2,654,473 |
21 Feb 2024 | 1,827.50 | 1,832.50 | 1,792.50 | 1,806.50 | 1,785.81 | 13,157,778 |
20 Feb 2024 | 1,842.00 | 1,842.00 | 1,816.00 | 1,824.00 | 1,803.11 | 2,033,704 |
19 Feb 2024 | 1,840.50 | 1,850.50 | 1,839.50 | 1,842.00 | 1,820.91 | 2,387,508 |
16 Feb 2024 | 1,837.00 | 1,861.50 | 1,815.00 | 1,845.00 | 1,823.87 | 3,249,314 |
15 Feb 2024 | 1,853.00 | 1,856.50 | 1,805.00 | 1,830.50 | 1,809.54 | 2,017,851 |
15 Feb 2024 | 51.82 Dividend | |||||
14 Feb 2024 | 1,881.00 | 1,901.00 | 1,879.50 | 1,892.00 | 1,819.11 | 1,468,683 |
13 Feb 2024 | 1,899.50 | 1,902.00 | 1,882.00 | 1,883.50 | 1,810.94 | 967,526 |
12 Feb 2024 | 1,882.50 | 1,904.00 | 1,882.50 | 1,896.00 | 1,822.95 | 1,178,956 |
09 Feb 2024 | 1,860.00 | 1,887.50 | 1,857.50 | 1,882.50 | 1,809.97 | 2,725,891 |
08 Feb 2024 | 1,868.50 | 1,886.00 | 1,850.50 | 1,858.50 | 1,786.90 | 2,327,306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |