Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,056.00 | 1,057.50 | 1,050.50 | 1,054.00 | 1,054.00 | 77,400 |
27 Jun 2024 | 1,042.00 | 1,056.00 | 1,037.00 | 1,050.50 | 1,050.50 | 572,500 |
26 Jun 2024 | 1,049.00 | 1,054.50 | 1,041.00 | 1,052.00 | 1,052.00 | 622,700 |
25 Jun 2024 | 1,040.00 | 1,057.50 | 1,031.50 | 1,057.00 | 1,057.00 | 754,700 |
24 Jun 2024 | 1,035.50 | 1,046.50 | 1,034.50 | 1,042.00 | 1,042.00 | 531,700 |
21 Jun 2024 | 1,041.00 | 1,045.00 | 1,032.00 | 1,032.50 | 1,032.50 | 1,355,200 |
20 Jun 2024 | 1,045.00 | 1,048.00 | 1,021.00 | 1,036.00 | 1,036.00 | 691,800 |
19 Jun 2024 | 1,058.00 | 1,063.50 | 1,050.00 | 1,055.50 | 1,055.50 | 691,900 |
18 Jun 2024 | 1,049.50 | 1,060.00 | 1,042.00 | 1,043.50 | 1,043.50 | 601,700 |
17 Jun 2024 | 1,060.00 | 1,061.00 | 1,037.00 | 1,041.00 | 1,041.00 | 790,400 |
14 Jun 2024 | 1,044.50 | 1,060.50 | 1,044.00 | 1,057.50 | 1,057.50 | 852,000 |
13 Jun 2024 | 1,057.00 | 1,065.50 | 1,039.50 | 1,044.00 | 1,044.00 | 907,600 |
12 Jun 2024 | 1,053.00 | 1,056.50 | 1,027.00 | 1,027.00 | 1,027.00 | 836,300 |
11 Jun 2024 | 1,076.50 | 1,081.00 | 1,060.50 | 1,060.50 | 1,060.50 | 534,600 |
10 Jun 2024 | 1,057.00 | 1,076.50 | 1,057.00 | 1,074.50 | 1,074.50 | 854,600 |
07 Jun 2024 | 1,058.00 | 1,060.00 | 1,047.00 | 1,050.50 | 1,050.50 | 422,000 |
06 Jun 2024 | 1,055.00 | 1,068.00 | 1,043.50 | 1,058.50 | 1,058.50 | 756,400 |
05 Jun 2024 | 1,085.00 | 1,087.50 | 1,047.00 | 1,050.50 | 1,050.50 | 603,200 |
04 Jun 2024 | 1,107.00 | 1,109.50 | 1,084.50 | 1,095.00 | 1,095.00 | 680,900 |
03 Jun 2024 | 1,094.50 | 1,097.00 | 1,086.00 | 1,092.00 | 1,092.00 | 589,800 |
31 May 2024 | 1,090.00 | 1,097.00 | 1,080.00 | 1,089.50 | 1,089.50 | 2,210,000 |
30 May 2024 | 1,065.00 | 1,085.50 | 1,065.00 | 1,076.50 | 1,076.50 | 593,300 |
29 May 2024 | 1,085.50 | 1,096.00 | 1,076.50 | 1,077.50 | 1,077.50 | 392,200 |
28 May 2024 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.50 | 1,085.50 | 452,700 |
27 May 2024 | 1,065.00 | 1,095.00 | 1,065.00 | 1,092.50 | 1,092.50 | 719,600 |
24 May 2024 | 1,081.50 | 1,090.50 | 1,068.00 | 1,075.00 | 1,075.00 | 579,900 |
23 May 2024 | 1,091.00 | 1,100.50 | 1,074.50 | 1,090.50 | 1,090.50 | 661,200 |
22 May 2024 | 1,085.00 | 1,113.50 | 1,082.00 | 1,085.50 | 1,085.50 | 692,100 |
21 May 2024 | 1,080.00 | 1,093.50 | 1,077.50 | 1,086.00 | 1,086.00 | 526,900 |
20 May 2024 | 1,075.00 | 1,090.00 | 1,071.00 | 1,075.00 | 1,075.00 | 593,400 |
17 May 2024 | 1,073.00 | 1,077.50 | 1,064.00 | 1,071.50 | 1,071.50 | 450,100 |
16 May 2024 | 1,105.50 | 1,105.50 | 1,068.50 | 1,077.50 | 1,077.50 | 1,240,300 |
15 May 2024 | 1,022.00 | 1,126.50 | 995.60 | 1,112.00 | 1,112.00 | 1,861,300 |
14 May 2024 | 1,051.00 | 1,054.00 | 1,014.50 | 1,026.50 | 1,026.50 | 448,600 |
13 May 2024 | 1,067.00 | 1,081.00 | 1,053.50 | 1,062.00 | 1,062.00 | 432,300 |
10 May 2024 | 1,062.50 | 1,074.50 | 1,053.50 | 1,065.00 | 1,065.00 | 436,300 |
09 May 2024 | 1,048.50 | 1,061.00 | 1,040.50 | 1,051.00 | 1,051.00 | 562,100 |
08 May 2024 | 1,040.00 | 1,045.00 | 1,028.00 | 1,042.50 | 1,042.50 | 491,400 |
07 May 2024 | 1,045.50 | 1,049.50 | 1,036.00 | 1,041.00 | 1,041.00 | 404,700 |
02 May 2024 | 1,040.50 | 1,049.00 | 1,031.50 | 1,045.50 | 1,045.50 | 498,200 |
01 May 2024 | 1,027.50 | 1,038.00 | 1,016.00 | 1,032.00 | 1,032.00 | 523,300 |
30 Apr 2024 | 1,027.50 | 1,037.00 | 1,018.50 | 1,031.50 | 1,031.50 | 515,600 |
26 Apr 2024 | 990.00 | 1,020.50 | 986.70 | 1,019.50 | 1,019.50 | 697,900 |
25 Apr 2024 | 1,005.00 | 1,005.50 | 987.20 | 993.40 | 993.40 | 450,300 |
24 Apr 2024 | 1,003.50 | 1,011.50 | 991.40 | 1,007.00 | 1,007.00 | 476,800 |
23 Apr 2024 | 992.60 | 1,007.50 | 981.20 | 999.80 | 999.80 | 464,400 |
22 Apr 2024 | 990.60 | 1,002.50 | 980.90 | 988.20 | 988.20 | 624,400 |
19 Apr 2024 | 985.80 | 992.90 | 965.00 | 978.20 | 978.20 | 481,400 |
18 Apr 2024 | 989.40 | 1,002.50 | 981.20 | 991.90 | 991.90 | 465,900 |
17 Apr 2024 | 1,001.50 | 1,001.50 | 973.70 | 982.70 | 982.70 | 617,700 |
16 Apr 2024 | 995.50 | 1,009.00 | 988.60 | 994.50 | 994.50 | 488,800 |
15 Apr 2024 | 1,008.00 | 1,013.00 | 1,000.50 | 1,008.00 | 1,008.00 | 335,200 |
12 Apr 2024 | 1,014.00 | 1,024.00 | 1,011.00 | 1,018.50 | 1,018.50 | 477,300 |
11 Apr 2024 | 987.00 | 1,017.50 | 984.00 | 1,009.50 | 1,009.50 | 534,100 |
10 Apr 2024 | 990.00 | 1,025.50 | 985.80 | 997.00 | 997.00 | 894,900 |
09 Apr 2024 | 1,000.00 | 1,007.00 | 985.50 | 992.90 | 992.90 | 306,800 |
08 Apr 2024 | 989.00 | 998.90 | 985.80 | 996.70 | 996.70 | 239,500 |
05 Apr 2024 | 976.10 | 986.50 | 963.20 | 984.70 | 984.70 | 287,200 |
04 Apr 2024 | 980.00 | 998.60 | 966.70 | 985.00 | 985.00 | 571,400 |
03 Apr 2024 | 968.00 | 979.50 | 951.00 | 971.30 | 971.30 | 488,500 |
02 Apr 2024 | 1,000.50 | 1,001.00 | 964.20 | 981.60 | 981.60 | 755,100 |
01 Apr 2024 | 1,031.00 | 1,031.50 | 1,000.50 | 1,004.00 | 1,004.00 | 339,000 |
29 Mar 2024 | 1,011.00 | 1,024.00 | 1,005.00 | 1,020.00 | 1,020.00 | 173,100 |
28 Mar 2024 | 1,023.00 | 1,032.00 | 1,005.50 | 1,009.00 | 1,009.00 | 537,300 |
28 Mar 2024 | 14 Dividend | |||||
27 Mar 2024 | 1,040.50 | 1,054.50 | 1,038.00 | 1,043.00 | 1,029.00 | 866,500 |
26 Mar 2024 | 1,034.50 | 1,039.50 | 1,021.00 | 1,031.50 | 1,017.65 | 337,100 |
25 Mar 2024 | 1,055.00 | 1,055.50 | 1,038.50 | 1,039.50 | 1,025.55 | 685,900 |
22 Mar 2024 | 1,046.00 | 1,058.50 | 1,038.00 | 1,050.50 | 1,036.40 | 733,600 |
21 Mar 2024 | 1,051.00 | 1,063.00 | 1,025.50 | 1,044.00 | 1,029.99 | 861,800 |
19 Mar 2024 | 1,025.50 | 1,039.00 | 1,021.00 | 1,035.50 | 1,021.60 | 491,200 |
18 Mar 2024 | 1,031.50 | 1,035.00 | 1,019.00 | 1,019.50 | 1,005.82 | 360,000 |
15 Mar 2024 | 1,004.50 | 1,014.50 | 999.00 | 1,009.00 | 995.46 | 608,700 |
14 Mar 2024 | 1,004.00 | 1,010.50 | 993.10 | 1,003.50 | 990.03 | 352,100 |
13 Mar 2024 | 1,011.00 | 1,021.00 | 997.50 | 1,005.50 | 992.00 | 519,400 |
12 Mar 2024 | 987.10 | 1,001.50 | 973.60 | 1,001.00 | 987.56 | 601,400 |
11 Mar 2024 | 1,027.50 | 1,032.00 | 975.70 | 999.20 | 985.79 | 845,400 |
08 Mar 2024 | 1,003.50 | 1,037.50 | 1,003.50 | 1,034.00 | 1,020.12 | 807,900 |
07 Mar 2024 | 992.00 | 1,021.00 | 992.00 | 1,008.50 | 994.96 | 789,000 |
06 Mar 2024 | 991.70 | 999.90 | 980.60 | 988.80 | 975.53 | 695,800 |
05 Mar 2024 | 939.60 | 1,016.50 | 937.50 | 994.20 | 980.86 | 1,170,400 |
04 Mar 2024 | 947.20 | 953.00 | 930.40 | 937.70 | 925.11 | 670,100 |
01 Mar 2024 | 928.10 | 941.00 | 921.40 | 938.20 | 925.61 | 635,700 |
29 Feb 2024 | 942.40 | 945.70 | 925.60 | 926.20 | 913.77 | 1,161,800 |
28 Feb 2024 | 945.00 | 954.90 | 937.60 | 940.00 | 927.38 | 548,100 |
27 Feb 2024 | 958.40 | 962.60 | 946.60 | 946.60 | 933.89 | 675,200 |
26 Feb 2024 | 970.00 | 981.30 | 960.80 | 965.10 | 952.15 | 544,600 |
22 Feb 2024 | 955.40 | 966.70 | 951.80 | 965.10 | 952.15 | 636,900 |
21 Feb 2024 | 966.30 | 977.40 | 951.00 | 957.80 | 944.94 | 804,800 |
20 Feb 2024 | 966.50 | 984.10 | 957.40 | 960.30 | 947.41 | 1,161,100 |
19 Feb 2024 | 962.00 | 967.70 | 948.80 | 958.00 | 945.14 | 824,400 |
16 Feb 2024 | 929.50 | 964.90 | 924.00 | 961.20 | 948.30 | 1,023,900 |
15 Feb 2024 | 949.10 | 953.80 | 921.00 | 922.30 | 909.92 | 771,500 |
14 Feb 2024 | 935.00 | 953.00 | 925.10 | 941.00 | 928.37 | 977,700 |
13 Feb 2024 | 939.40 | 951.80 | 931.00 | 937.40 | 924.82 | 1,161,400 |
09 Feb 2024 | 939.00 | 948.10 | 929.10 | 930.00 | 917.52 | 528,300 |
08 Feb 2024 | 955.40 | 959.80 | 937.90 | 943.70 | 931.03 | 728,900 |
07 Feb 2024 | 952.80 | 961.00 | 951.10 | 957.10 | 944.25 | 524,200 |
06 Feb 2024 | 945.50 | 971.70 | 945.50 | 954.90 | 942.08 | 722,100 |
05 Feb 2024 | 944.30 | 954.50 | 940.10 | 950.70 | 937.94 | 659,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |