Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
24 May 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
23 May 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | - |
22 May 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
21 May 2024 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - |
20 May 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
17 May 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | - |
16 May 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
15 May 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - |
14 May 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
13 May 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - |
10 May 2024 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - |
09 May 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
08 May 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
07 May 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
03 May 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
02 May 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - |
01 May 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
30 Apr 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - |
29 Apr 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | - |
26 Apr 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
25 Apr 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
24 Apr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
23 Apr 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - |
22 Apr 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
19 Apr 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
18 Apr 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | - |
17 Apr 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - |
16 Apr 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
15 Apr 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - |
12 Apr 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
11 Apr 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
10 Apr 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
09 Apr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
08 Apr 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
05 Apr 2024 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | - |
04 Apr 2024 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
03 Apr 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
02 Apr 2024 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | - |
28 Mar 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
27 Mar 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
26 Mar 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
25 Mar 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - |
22 Mar 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
21 Mar 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - |
20 Mar 2024 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - |
19 Mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
18 Mar 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
15 Mar 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
14 Mar 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
13 Mar 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - |
12 Mar 2024 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | - |
11 Mar 2024 | 985.40 | 985.40 | 985.40 | 985.40 | 985.40 | - |
08 Mar 2024 | 997.40 | 997.40 | 997.40 | 997.40 | 997.40 | - |
07 Mar 2024 | 993.50 | 993.50 | 993.50 | 993.50 | 993.50 | - |
06 Mar 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
05 Mar 2024 | 982.90 | 982.90 | 982.90 | 982.90 | 982.90 | - |
04 Mar 2024 | 984.30 | 984.30 | 984.30 | 984.30 | 984.30 | - |
01 Mar 2024 | 977.10 | 977.10 | 977.10 | 977.10 | 977.10 | - |
29 Feb 2024 | 967.30 | 967.30 | 967.30 | 967.30 | 967.30 | - |
28 Feb 2024 | 970.70 | 970.70 | 970.70 | 970.70 | 970.70 | - |
27 Feb 2024 | 972.50 | 972.50 | 972.50 | 972.50 | 972.50 | - |
26 Feb 2024 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | - |
23 Feb 2024 | 976.20 | 976.20 | 976.20 | 976.20 | 976.20 | - |
22 Feb 2024 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | - |
21 Feb 2024 | 975.10 | 975.10 | 975.10 | 975.10 | 975.10 | - |
20 Feb 2024 | 989.80 | 989.80 | 989.80 | 989.80 | 989.80 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 989.30 | 989.30 | 989.30 | 989.30 | 989.30 | - |
15 Feb 2024 | 966.90 | 966.90 | 966.90 | 966.90 | 966.90 | - |
14 Feb 2024 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | - |
13 Feb 2024 | 979.20 | 979.20 | 979.20 | 979.20 | 979.20 | - |
12 Feb 2024 | 973.60 | 973.60 | 973.60 | 973.60 | 973.60 | - |
09 Feb 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | - |
08 Feb 2024 | 982.40 | 982.40 | 982.40 | 982.40 | 982.40 | - |
07 Feb 2024 | 982.70 | 982.70 | 982.70 | 982.70 | 982.70 | - |
06 Feb 2024 | 983.10 | 983.10 | 983.10 | 983.10 | 983.10 | - |
05 Feb 2024 | 988.50 | 988.50 | 988.50 | 988.50 | 988.50 | - |
02 Feb 2024 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | - |
01 Feb 2024 | 998.70 | 998.70 | 998.70 | 998.70 | 998.70 | - |
01 Feb 2024 | 0.3058 Dividend | |||||
31 Jan 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,004.69 | - |
30 Jan 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,000.70 | - |
29 Jan 2024 | 998.80 | 998.80 | 998.80 | 998.80 | 998.50 | - |
26 Jan 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 987.70 | - |
25 Jan 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 978.70 | - |
24 Jan 2024 | 969.40 | 969.40 | 969.40 | 969.40 | 969.11 | - |
23 Jan 2024 | 957.30 | 957.30 | 957.30 | 957.30 | 957.01 | - |
22 Jan 2024 | 956.30 | 956.30 | 956.30 | 956.30 | 956.01 | - |
19 Jan 2024 | 960.30 | 960.30 | 960.30 | 960.30 | 960.01 | - |
18 Jan 2024 | 959.60 | 959.60 | 959.60 | 959.60 | 959.31 | - |
17 Jan 2024 | 966.10 | 966.10 | 966.10 | 966.10 | 965.81 | - |
16 Jan 2024 | 996.70 | 996.70 | 996.70 | 996.70 | 996.40 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 993.30 | 993.30 | 993.30 | 993.30 | 993.00 | - |
11 Jan 2024 | 989.50 | 989.50 | 989.50 | 989.50 | 989.20 | - |
10 Jan 2024 | 996.70 | 996.70 | 996.70 | 996.70 | 996.40 | - |
09 Jan 2024 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,011.69 | - |
08 Jan 2024 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,016.69 | - |
05 Jan 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,024.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |