Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1,210.00 | 1,255.00 | 1,210.00 | 1,240.00 | 1,240.00 | 11,400 |
21 May 2024 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | 19,200 |
20 May 2024 | 1,240.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,240.00 | 54,700 |
17 May 2024 | 1,220.00 | 1,300.00 | 1,220.00 | 1,230.00 | 1,230.00 | 22,900 |
16 May 2024 | 1,205.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,210.00 | 70,800 |
15 May 2024 | 1,250.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 62,300 |
14 May 2024 | 1,320.00 | 1,320.00 | 1,215.00 | 1,285.00 | 1,285.00 | 77,700 |
13 May 2024 | 1,400.00 | 1,420.00 | 1,310.00 | 1,320.00 | 1,320.00 | 54,000 |
08 May 2024 | 1,425.00 | 1,460.00 | 1,360.00 | 1,405.00 | 1,405.00 | 49,400 |
07 May 2024 | 1,480.00 | 1,500.00 | 1,300.00 | 1,425.00 | 1,425.00 | 293,000 |
07 May 2024 | 107 Dividend | |||||
06 May 2024 | 1,570.00 | 1,680.00 | 1,570.00 | 1,620.00 | 1,513.00 | 501,500 |
03 May 2024 | 1,560.00 | 1,600.00 | 1,555.00 | 1,570.00 | 1,466.30 | 29,000 |
02 May 2024 | 1,540.00 | 1,595.00 | 1,510.00 | 1,555.00 | 1,452.29 | 77,500 |
30 Apr 2024 | 1,560.00 | 1,570.00 | 1,415.00 | 1,530.00 | 1,428.94 | 14,200 |
29 Apr 2024 | 1,510.00 | 1,550.00 | 1,400.00 | 1,495.00 | 1,396.26 | 4,600 |
26 Apr 2024 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,410.27 | 4,900 |
25 Apr 2024 | 1,530.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,424.27 | 2,500 |
24 Apr 2024 | 1,505.00 | 1,545.00 | 1,505.00 | 1,530.00 | 1,428.94 | 22,900 |
23 Apr 2024 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,442.95 | 20,600 |
22 Apr 2024 | 1,530.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,442.95 | 2,100 |
19 Apr 2024 | 1,550.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,447.62 | 7,900 |
18 Apr 2024 | 1,505.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,428.94 | 11,700 |
17 Apr 2024 | 1,500.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,400.93 | 13,100 |
16 Apr 2024 | 1,750.00 | 1,800.00 | 1,500.00 | 1,500.00 | 1,400.93 | 9,600 |
05 Apr 2024 | 1,515.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,382.25 | 32,800 |
04 Apr 2024 | 1,540.00 | 1,570.00 | 1,450.00 | 1,485.00 | 1,386.92 | 55,800 |
03 Apr 2024 | 1,590.00 | 1,635.00 | 1,490.00 | 1,570.00 | 1,466.30 | 38,000 |
02 Apr 2024 | 1,530.00 | 1,695.00 | 1,530.00 | 1,585.00 | 1,480.31 | 36,200 |
01 Apr 2024 | 1,590.00 | 1,590.00 | 1,500.00 | 1,515.00 | 1,414.94 | 34,700 |
28 Mar 2024 | 1,510.00 | 1,800.00 | 1,390.00 | 1,590.00 | 1,484.98 | 188,100 |
27 Mar 2024 | 1,495.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,410.27 | 1,600 |
26 Mar 2024 | 1,530.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,396.26 | 13,300 |
25 Mar 2024 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,410.27 | 7,700 |
22 Mar 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,414.94 | 2,200 |
21 Mar 2024 | 1,495.00 | 1,525.00 | 1,495.00 | 1,520.00 | 1,419.60 | 7,800 |
20 Mar 2024 | 1,500.00 | 1,515.00 | 1,490.00 | 1,495.00 | 1,396.26 | 5,700 |
19 Mar 2024 | 1,525.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,400.93 | 7,200 |
18 Mar 2024 | 1,525.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,424.27 | 3,400 |
15 Mar 2024 | 1,520.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,424.27 | 2,300 |
14 Mar 2024 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,419.60 | 1,700 |
13 Mar 2024 | 1,500.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,428.94 | 5,000 |
08 Mar 2024 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,400.93 | 7,200 |
07 Mar 2024 | 1,490.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,414.94 | 8,700 |
06 Mar 2024 | 1,500.00 | 1,525.00 | 1,480.00 | 1,490.00 | 1,391.59 | 9,200 |
05 Mar 2024 | 1,505.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,400.93 | 5,700 |
04 Mar 2024 | 1,520.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,410.27 | 10,200 |
01 Mar 2024 | 1,510.00 | 1,525.00 | 1,500.00 | 1,525.00 | 1,424.27 | 5,200 |
29 Feb 2024 | 1,525.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,410.27 | 12,600 |
28 Feb 2024 | 1,530.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,428.94 | 6,400 |
27 Feb 2024 | 1,570.00 | 1,600.00 | 1,515.00 | 1,520.00 | 1,419.60 | 11,000 |
26 Feb 2024 | 1,575.00 | 1,575.00 | 1,500.00 | 1,565.00 | 1,461.63 | 12,800 |
23 Feb 2024 | 1,535.00 | 1,575.00 | 1,505.00 | 1,575.00 | 1,470.97 | 1,800 |
22 Feb 2024 | 1,540.00 | 1,540.00 | 1,505.00 | 1,540.00 | 1,438.28 | 5,600 |
21 Feb 2024 | 1,540.00 | 1,540.00 | 1,535.00 | 1,540.00 | 1,438.28 | 1,400 |
20 Feb 2024 | 1,530.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,438.28 | 1,300 |
19 Feb 2024 | 1,520.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,428.94 | 17,400 |
16 Feb 2024 | 1,570.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,419.60 | 13,500 |
15 Feb 2024 | 1,595.00 | 1,595.00 | 1,535.00 | 1,575.00 | 1,470.97 | 5,200 |
13 Feb 2024 | 1,540.00 | 1,600.00 | 1,515.00 | 1,595.00 | 1,489.65 | 11,800 |
12 Feb 2024 | 1,540.00 | 1,590.00 | 1,505.00 | 1,540.00 | 1,438.28 | 18,200 |
07 Feb 2024 | 1,560.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,438.28 | 3,700 |
06 Feb 2024 | 1,555.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,456.96 | 1,900 |
05 Feb 2024 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,447.62 | 8,700 |
02 Feb 2024 | 1,560.00 | 1,570.00 | 1,510.00 | 1,520.00 | 1,419.60 | 11,600 |
01 Feb 2024 | 1,705.00 | 1,705.00 | 1,480.00 | 1,525.00 | 1,424.27 | 142,000 |
31 Jan 2024 | 1,830.00 | 1,945.00 | 1,570.00 | 1,705.00 | 1,592.39 | 58,900 |
30 Jan 2024 | 1,765.00 | 2,090.00 | 1,765.00 | 1,830.00 | 1,709.13 | 68,300 |
29 Jan 2024 | 1,870.00 | 1,870.00 | 1,725.00 | 1,815.00 | 1,695.12 | 34,100 |
26 Jan 2024 | 1,850.00 | 1,890.00 | 1,700.00 | 1,870.00 | 1,746.49 | 45,500 |
25 Jan 2024 | 1,610.00 | 1,920.00 | 1,610.00 | 1,900.00 | 1,774.51 | 52,300 |
24 Jan 2024 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,494.32 | 3,200 |
23 Jan 2024 | 1,635.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,522.34 | 3,900 |
22 Jan 2024 | 1,615.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,513.00 | 16,900 |
19 Jan 2024 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,508.33 | 1,900 |
18 Jan 2024 | 1,625.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,517.67 | 6,300 |
17 Jan 2024 | 1,615.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,498.99 | 4,200 |
16 Jan 2024 | 1,615.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,517.67 | 6,000 |
15 Jan 2024 | 1,615.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,522.34 | 5,700 |
12 Jan 2024 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,508.33 | 5,800 |
11 Jan 2024 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,508.33 | 5,200 |
10 Jan 2024 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,503.66 | 9,400 |
09 Jan 2024 | 1,600.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,484.98 | 31,000 |
08 Jan 2024 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,484.98 | 6,300 |
05 Jan 2024 | 1,585.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,494.32 | 66,400 |
04 Jan 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,480.31 | 1,000 |
03 Jan 2024 | 1,570.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,456.96 | 4,900 |
02 Jan 2024 | 1,585.00 | 1,585.00 | 1,525.00 | 1,550.00 | 1,447.62 | 4,300 |
29 Dec 2023 | 1,580.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,466.30 | 45,000 |
28 Dec 2023 | 1,565.00 | 1,565.00 | 1,555.00 | 1,565.00 | 1,461.63 | 3,600 |
27 Dec 2023 | 1,520.00 | 1,570.00 | 1,520.00 | 1,565.00 | 1,461.63 | 28,900 |
22 Dec 2023 | 1,500.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,419.60 | 24,100 |
21 Dec 2023 | 1,560.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,400.93 | 14,000 |
20 Dec 2023 | 1,595.00 | 1,605.00 | 1,510.00 | 1,575.00 | 1,470.97 | 19,300 |
19 Dec 2023 | 1,570.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,489.65 | 7,400 |
18 Dec 2023 | 1,570.00 | 1,615.00 | 1,570.00 | 1,570.00 | 1,466.30 | 3,000 |
15 Dec 2023 | 1,590.00 | 1,615.00 | 1,555.00 | 1,615.00 | 1,508.33 | 2,800 |
14 Dec 2023 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,498.99 | 400 |
13 Dec 2023 | 1,600.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,503.66 | 11,800 |
12 Dec 2023 | 1,570.00 | 1,605.00 | 1,560.00 | 1,570.00 | 1,466.30 | 5,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |