Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 1,275.50 | 1,279.00 | 1,274.00 | 1,277.50 | 1,277.50 | 72,000 |
03 Jul 2024 | 1,268.50 | 1,274.00 | 1,261.00 | 1,273.00 | 1,273.00 | 859,800 |
02 Jul 2024 | 1,263.00 | 1,273.50 | 1,260.50 | 1,265.50 | 1,265.50 | 1,333,200 |
01 Jul 2024 | 1,259.00 | 1,265.00 | 1,254.50 | 1,258.00 | 1,258.00 | 1,018,600 |
28 Jun 2024 | 1,258.50 | 1,266.50 | 1,249.50 | 1,254.00 | 1,254.00 | 1,793,000 |
27 Jun 2024 | 1,260.00 | 1,276.50 | 1,257.50 | 1,272.50 | 1,272.50 | 1,086,200 |
27 Jun 2024 | 13 Dividend | |||||
26 Jun 2024 | 1,291.00 | 1,293.50 | 1,285.50 | 1,289.50 | 1,276.50 | 814,200 |
25 Jun 2024 | 1,286.00 | 1,294.00 | 1,284.50 | 1,291.50 | 1,278.48 | 728,200 |
24 Jun 2024 | 1,285.50 | 1,285.50 | 1,274.00 | 1,280.50 | 1,267.59 | 1,063,500 |
21 Jun 2024 | 1,283.00 | 1,287.50 | 1,276.00 | 1,279.50 | 1,266.60 | 1,199,200 |
20 Jun 2024 | 1,281.00 | 1,292.50 | 1,281.00 | 1,283.50 | 1,270.56 | 760,900 |
19 Jun 2024 | 1,284.00 | 1,288.00 | 1,275.50 | 1,281.00 | 1,268.09 | 934,600 |
18 Jun 2024 | 1,283.00 | 1,290.00 | 1,278.50 | 1,284.00 | 1,271.06 | 922,100 |
17 Jun 2024 | 1,280.00 | 1,280.00 | 1,263.50 | 1,277.50 | 1,264.62 | 1,037,000 |
14 Jun 2024 | 1,244.50 | 1,283.00 | 1,238.50 | 1,268.00 | 1,255.22 | 1,666,900 |
13 Jun 2024 | 1,277.00 | 1,281.50 | 1,246.00 | 1,247.50 | 1,234.92 | 1,626,900 |
12 Jun 2024 | 1,275.00 | 1,281.00 | 1,266.50 | 1,266.50 | 1,253.73 | 742,400 |
11 Jun 2024 | 1,276.00 | 1,277.50 | 1,265.50 | 1,266.00 | 1,253.24 | 1,135,300 |
10 Jun 2024 | 1,280.00 | 1,282.50 | 1,267.50 | 1,276.50 | 1,263.63 | 1,187,700 |
07 Jun 2024 | 1,274.00 | 1,283.00 | 1,268.50 | 1,282.50 | 1,269.57 | 999,800 |
06 Jun 2024 | 1,276.00 | 1,280.00 | 1,266.00 | 1,273.50 | 1,260.66 | 1,036,200 |
05 Jun 2024 | 1,272.50 | 1,280.00 | 1,266.00 | 1,275.00 | 1,262.15 | 1,181,400 |
04 Jun 2024 | 1,279.50 | 1,279.50 | 1,267.00 | 1,274.00 | 1,261.16 | 946,100 |
03 Jun 2024 | 1,276.00 | 1,281.00 | 1,265.50 | 1,269.50 | 1,256.70 | 802,000 |
31 May 2024 | 1,254.00 | 1,265.00 | 1,253.00 | 1,262.00 | 1,249.28 | 1,249,000 |
30 May 2024 | 1,253.00 | 1,258.00 | 1,243.00 | 1,251.00 | 1,238.39 | 1,077,800 |
29 May 2024 | 1,261.50 | 1,262.50 | 1,250.00 | 1,253.00 | 1,240.37 | 1,320,500 |
28 May 2024 | 1,268.00 | 1,275.50 | 1,262.00 | 1,262.00 | 1,249.28 | 993,800 |
27 May 2024 | 1,255.00 | 1,267.00 | 1,246.00 | 1,267.00 | 1,254.23 | 1,165,700 |
24 May 2024 | 1,250.00 | 1,267.00 | 1,248.00 | 1,257.00 | 1,244.33 | 1,302,400 |
23 May 2024 | 1,260.50 | 1,267.00 | 1,251.50 | 1,260.00 | 1,247.30 | 1,167,000 |
22 May 2024 | 1,270.00 | 1,283.50 | 1,264.00 | 1,268.00 | 1,255.22 | 1,518,700 |
21 May 2024 | 1,289.50 | 1,296.50 | 1,271.50 | 1,271.50 | 1,258.68 | 2,148,200 |
20 May 2024 | 1,310.50 | 1,319.50 | 1,297.00 | 1,297.00 | 1,283.92 | 2,072,500 |
17 May 2024 | 1,347.00 | 1,349.00 | 1,319.50 | 1,322.00 | 1,308.67 | 1,047,500 |
16 May 2024 | 1,337.50 | 1,350.00 | 1,335.00 | 1,350.00 | 1,336.39 | 980,300 |
15 May 2024 | 1,335.50 | 1,342.00 | 1,325.50 | 1,331.50 | 1,318.08 | 956,000 |
14 May 2024 | 1,325.00 | 1,346.00 | 1,324.00 | 1,336.50 | 1,323.03 | 1,203,500 |
13 May 2024 | 1,338.00 | 1,356.00 | 1,322.50 | 1,329.50 | 1,316.10 | 1,834,200 |
10 May 2024 | 1,324.00 | 1,343.00 | 1,313.50 | 1,320.50 | 1,307.19 | 2,689,200 |
09 May 2024 | 1,309.50 | 1,356.00 | 1,309.50 | 1,315.50 | 1,302.24 | 5,065,300 |
08 May 2024 | 1,430.00 | 1,448.50 | 1,421.50 | 1,429.50 | 1,415.09 | 1,913,900 |
07 May 2024 | 1,395.00 | 1,422.00 | 1,388.00 | 1,417.00 | 1,402.71 | 1,415,700 |
02 May 2024 | 1,415.00 | 1,419.00 | 1,403.00 | 1,408.50 | 1,394.30 | 929,800 |
01 May 2024 | 1,400.50 | 1,431.50 | 1,395.50 | 1,419.50 | 1,405.19 | 1,419,300 |
30 Apr 2024 | 1,390.50 | 1,416.50 | 1,386.50 | 1,414.50 | 1,400.24 | 1,616,400 |
26 Apr 2024 | 1,365.00 | 1,382.00 | 1,353.00 | 1,376.50 | 1,362.62 | 994,800 |
25 Apr 2024 | 1,367.00 | 1,383.00 | 1,367.00 | 1,376.50 | 1,362.62 | 946,100 |
24 Apr 2024 | 1,375.00 | 1,376.00 | 1,362.00 | 1,365.00 | 1,351.24 | 862,800 |
23 Apr 2024 | 1,389.00 | 1,389.00 | 1,372.00 | 1,378.00 | 1,364.11 | 806,400 |
22 Apr 2024 | 1,365.00 | 1,389.00 | 1,362.00 | 1,388.00 | 1,374.01 | 1,204,300 |
19 Apr 2024 | 1,350.00 | 1,364.50 | 1,343.50 | 1,352.50 | 1,338.86 | 1,227,400 |
18 Apr 2024 | 1,350.00 | 1,363.00 | 1,347.50 | 1,351.00 | 1,337.38 | 1,189,200 |
17 Apr 2024 | 1,337.00 | 1,342.00 | 1,323.50 | 1,334.50 | 1,321.05 | 1,312,300 |
16 Apr 2024 | 1,345.00 | 1,351.00 | 1,330.50 | 1,346.00 | 1,332.43 | 1,101,800 |
15 Apr 2024 | 1,359.50 | 1,360.50 | 1,349.50 | 1,355.00 | 1,341.34 | 866,000 |
12 Apr 2024 | 1,350.50 | 1,360.00 | 1,350.50 | 1,359.00 | 1,345.30 | 570,500 |
11 Apr 2024 | 1,345.00 | 1,352.50 | 1,337.00 | 1,344.00 | 1,330.45 | 751,200 |
10 Apr 2024 | 1,360.00 | 1,370.50 | 1,350.00 | 1,351.00 | 1,337.38 | 874,200 |
09 Apr 2024 | 1,366.00 | 1,371.00 | 1,360.00 | 1,362.50 | 1,348.76 | 680,200 |
08 Apr 2024 | 1,352.00 | 1,372.00 | 1,350.50 | 1,369.50 | 1,355.69 | 732,700 |
05 Apr 2024 | 1,351.50 | 1,358.00 | 1,346.50 | 1,350.00 | 1,336.39 | 790,700 |
04 Apr 2024 | 1,351.00 | 1,371.00 | 1,346.00 | 1,352.00 | 1,338.37 | 1,124,700 |
03 Apr 2024 | 1,358.50 | 1,364.50 | 1,349.50 | 1,351.00 | 1,337.38 | 736,600 |
02 Apr 2024 | 1,373.00 | 1,373.00 | 1,349.50 | 1,356.00 | 1,342.33 | 900,400 |
01 Apr 2024 | 1,365.00 | 1,374.50 | 1,360.50 | 1,373.50 | 1,359.65 | 861,800 |
29 Mar 2024 | 1,361.50 | 1,372.00 | 1,351.00 | 1,357.50 | 1,343.81 | 645,900 |
28 Mar 2024 | 1,330.00 | 1,365.00 | 1,329.00 | 1,352.00 | 1,338.37 | 2,255,900 |
27 Mar 2024 | 1,325.00 | 1,329.50 | 1,320.50 | 1,327.50 | 1,314.12 | 1,305,000 |
26 Mar 2024 | 1,319.50 | 1,321.00 | 1,302.50 | 1,317.50 | 1,304.22 | 1,232,000 |
25 Mar 2024 | 1,349.50 | 1,350.00 | 1,325.50 | 1,325.50 | 1,312.14 | 1,046,100 |
22 Mar 2024 | 1,346.00 | 1,348.00 | 1,328.00 | 1,345.00 | 1,331.44 | 1,185,100 |
21 Mar 2024 | 1,346.00 | 1,359.50 | 1,343.00 | 1,348.50 | 1,334.91 | 1,070,800 |
19 Mar 2024 | 1,347.00 | 1,349.50 | 1,334.50 | 1,343.50 | 1,329.96 | 930,500 |
18 Mar 2024 | 1,343.00 | 1,352.00 | 1,340.50 | 1,347.00 | 1,333.42 | 687,400 |
15 Mar 2024 | 1,341.50 | 1,351.00 | 1,331.50 | 1,340.50 | 1,326.99 | 1,546,200 |
14 Mar 2024 | 1,322.00 | 1,345.00 | 1,322.00 | 1,345.00 | 1,331.44 | 1,052,800 |
13 Mar 2024 | 1,350.00 | 1,353.00 | 1,334.00 | 1,337.00 | 1,323.52 | 835,200 |
12 Mar 2024 | 1,355.00 | 1,357.00 | 1,336.50 | 1,354.50 | 1,340.84 | 1,277,500 |
11 Mar 2024 | 1,348.00 | 1,357.50 | 1,327.50 | 1,344.00 | 1,330.45 | 1,570,500 |
08 Mar 2024 | 1,356.00 | 1,360.50 | 1,346.00 | 1,346.00 | 1,332.43 | 1,374,300 |
07 Mar 2024 | 1,339.00 | 1,366.50 | 1,337.50 | 1,359.00 | 1,345.30 | 1,819,700 |
06 Mar 2024 | 1,314.00 | 1,338.50 | 1,312.50 | 1,330.00 | 1,316.59 | 1,060,100 |
05 Mar 2024 | 1,324.50 | 1,329.50 | 1,303.00 | 1,319.00 | 1,305.70 | 1,157,200 |
04 Mar 2024 | 1,323.00 | 1,337.00 | 1,320.50 | 1,327.00 | 1,313.62 | 1,081,700 |
01 Mar 2024 | 1,325.00 | 1,332.00 | 1,317.50 | 1,318.00 | 1,304.71 | 863,200 |
29 Feb 2024 | 1,341.00 | 1,347.00 | 1,316.50 | 1,321.00 | 1,307.68 | 1,880,900 |
28 Feb 2024 | 1,330.00 | 1,334.00 | 1,321.50 | 1,332.50 | 1,319.07 | 911,700 |
27 Feb 2024 | 1,323.00 | 1,334.50 | 1,314.50 | 1,331.00 | 1,317.58 | 1,115,700 |
26 Feb 2024 | 1,332.00 | 1,342.50 | 1,324.00 | 1,324.00 | 1,310.65 | 1,186,400 |
22 Feb 2024 | 1,328.50 | 1,331.50 | 1,314.50 | 1,329.00 | 1,315.60 | 1,016,600 |
21 Feb 2024 | 1,337.50 | 1,339.00 | 1,323.50 | 1,337.50 | 1,324.02 | 1,613,200 |
20 Feb 2024 | 1,318.00 | 1,325.50 | 1,305.50 | 1,320.00 | 1,306.69 | 1,309,300 |
19 Feb 2024 | 1,303.00 | 1,317.00 | 1,296.50 | 1,317.00 | 1,303.72 | 1,790,900 |
16 Feb 2024 | 1,288.00 | 1,299.50 | 1,277.50 | 1,295.00 | 1,281.94 | 1,666,800 |
15 Feb 2024 | 1,294.00 | 1,309.00 | 1,277.00 | 1,290.00 | 1,276.99 | 3,740,100 |
14 Feb 2024 | 1,267.50 | 1,272.00 | 1,231.50 | 1,234.00 | 1,221.56 | 2,591,200 |
13 Feb 2024 | 1,284.50 | 1,284.50 | 1,257.00 | 1,263.50 | 1,250.76 | 2,033,600 |
09 Feb 2024 | 1,269.00 | 1,279.50 | 1,260.00 | 1,276.50 | 1,263.63 | 1,739,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |