Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1,303.00 | 1,305.00 | 1,299.00 | 1,299.00 | 1,299.00 | 5,800 |
20 June 2024 | 1,298.00 | 1,303.00 | 1,282.00 | 1,303.00 | 1,303.00 | 7,300 |
19 June 2024 | 1,285.00 | 1,306.00 | 1,285.00 | 1,298.00 | 1,298.00 | 8,800 |
18 June 2024 | 1,290.00 | 1,298.00 | 1,282.00 | 1,282.00 | 1,282.00 | 6,600 |
17 June 2024 | 1,290.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 8,400 |
14 June 2024 | 1,276.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,300.00 | 35,300 |
13 June 2024 | 1,305.00 | 1,312.00 | 1,274.00 | 1,281.00 | 1,281.00 | 29,000 |
12 June 2024 | 1,304.00 | 1,312.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6,100 |
11 June 2024 | 1,283.00 | 1,308.00 | 1,283.00 | 1,304.00 | 1,304.00 | 16,500 |
10 June 2024 | 1,270.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 10,600 |
07 June 2024 | 1,262.00 | 1,268.00 | 1,251.00 | 1,261.00 | 1,261.00 | 17,500 |
06 June 2024 | 1,279.00 | 1,280.00 | 1,262.00 | 1,262.00 | 1,262.00 | 20,900 |
05 June 2024 | 1,291.00 | 1,291.00 | 1,277.00 | 1,277.00 | 1,277.00 | 13,600 |
04 June 2024 | 1,278.00 | 1,306.00 | 1,278.00 | 1,291.00 | 1,291.00 | 12,500 |
03 June 2024 | 1,294.00 | 1,300.00 | 1,276.00 | 1,276.00 | 1,276.00 | 27,700 |
31 May 2024 | 1,285.00 | 1,303.00 | 1,273.00 | 1,303.00 | 1,303.00 | 23,000 |
30 May 2024 | 1,280.00 | 1,292.00 | 1,260.00 | 1,280.00 | 1,280.00 | 58,400 |
30 May 2024 | 45 Dividend | |||||
29 May 2024 | 1,373.00 | 1,376.00 | 1,339.00 | 1,350.00 | 1,305.00 | 57,400 |
28 May 2024 | 1,356.00 | 1,380.00 | 1,356.00 | 1,378.00 | 1,332.07 | 13,500 |
27 May 2024 | 1,358.00 | 1,366.00 | 1,341.00 | 1,357.00 | 1,311.77 | 32,400 |
24 May 2024 | 1,371.00 | 1,378.00 | 1,355.00 | 1,358.00 | 1,312.73 | 24,300 |
23 May 2024 | 1,407.00 | 1,413.00 | 1,375.00 | 1,386.00 | 1,339.80 | 48,000 |
22 May 2024 | 1,433.00 | 1,433.00 | 1,408.00 | 1,408.00 | 1,361.07 | 18,900 |
21 May 2024 | 1,426.00 | 1,439.00 | 1,422.00 | 1,433.00 | 1,385.23 | 20,600 |
20 May 2024 | 1,403.00 | 1,429.00 | 1,403.00 | 1,429.00 | 1,381.37 | 18,600 |
17 May 2024 | 1,380.00 | 1,410.00 | 1,368.00 | 1,403.00 | 1,356.23 | 18,400 |
16 May 2024 | 1,407.00 | 1,411.00 | 1,380.00 | 1,383.00 | 1,336.90 | 31,500 |
15 May 2024 | 1,434.00 | 1,439.00 | 1,407.00 | 1,411.00 | 1,363.97 | 34,100 |
14 May 2024 | 1,427.00 | 1,445.00 | 1,426.00 | 1,432.00 | 1,384.27 | 18,200 |
13 May 2024 | 1,427.00 | 1,453.00 | 1,424.00 | 1,440.00 | 1,392.00 | 16,500 |
10 May 2024 | 1,462.00 | 1,462.00 | 1,421.00 | 1,424.00 | 1,376.53 | 32,100 |
09 May 2024 | 1,473.00 | 1,476.00 | 1,454.00 | 1,459.00 | 1,410.37 | 29,900 |
08 May 2024 | 1,484.00 | 1,498.00 | 1,470.00 | 1,474.00 | 1,424.87 | 37,300 |
07 May 2024 | 1,450.00 | 1,473.00 | 1,439.00 | 1,473.00 | 1,423.90 | 39,800 |
02 May 2024 | 1,408.00 | 1,439.00 | 1,403.00 | 1,435.00 | 1,387.17 | 19,200 |
01 May 2024 | 1,445.00 | 1,445.00 | 1,407.00 | 1,409.00 | 1,362.03 | 35,800 |
30 Apr 2024 | 1,458.00 | 1,468.00 | 1,432.00 | 1,445.00 | 1,396.83 | 31,400 |
26 Apr 2024 | 1,419.00 | 1,463.00 | 1,385.00 | 1,438.00 | 1,390.07 | 79,700 |
25 Apr 2024 | 1,444.00 | 1,480.00 | 1,406.00 | 1,412.00 | 1,364.93 | 113,600 |
24 Apr 2024 | 1,419.00 | 1,429.00 | 1,392.00 | 1,414.00 | 1,366.87 | 59,100 |
23 Apr 2024 | 1,380.00 | 1,407.00 | 1,377.00 | 1,407.00 | 1,360.10 | 43,700 |
22 Apr 2024 | 1,371.00 | 1,386.00 | 1,365.00 | 1,377.00 | 1,331.10 | 14,500 |
19 Apr 2024 | 1,380.00 | 1,380.00 | 1,342.00 | 1,371.00 | 1,325.30 | 30,100 |
18 Apr 2024 | 1,353.00 | 1,385.00 | 1,353.00 | 1,377.00 | 1,331.10 | 42,100 |
17 Apr 2024 | 1,350.00 | 1,353.00 | 1,324.00 | 1,333.00 | 1,288.57 | 18,000 |
16 Apr 2024 | 1,374.00 | 1,376.00 | 1,345.00 | 1,346.00 | 1,301.13 | 22,600 |
15 Apr 2024 | 1,370.00 | 1,381.00 | 1,362.00 | 1,375.00 | 1,329.17 | 15,800 |
12 Apr 2024 | 1,381.00 | 1,383.00 | 1,362.00 | 1,368.00 | 1,322.40 | 17,000 |
11 Apr 2024 | 1,360.00 | 1,383.00 | 1,353.00 | 1,382.00 | 1,335.93 | 24,700 |
10 Apr 2024 | 1,367.00 | 1,368.00 | 1,360.00 | 1,361.00 | 1,315.63 | 21,000 |
09 Apr 2024 | 1,370.00 | 1,370.00 | 1,342.00 | 1,363.00 | 1,317.57 | 39,100 |
08 Apr 2024 | 1,409.00 | 1,409.00 | 1,335.00 | 1,355.00 | 1,309.83 | 195,400 |
05 Apr 2024 | 1,285.00 | 1,317.00 | 1,284.00 | 1,312.00 | 1,268.27 | 44,900 |
04 Apr 2024 | 1,310.00 | 1,311.00 | 1,292.00 | 1,298.00 | 1,254.73 | 25,000 |
03 Apr 2024 | 1,282.00 | 1,296.00 | 1,272.00 | 1,293.00 | 1,249.90 | 17,800 |
02 Apr 2024 | 1,276.00 | 1,297.00 | 1,273.00 | 1,296.00 | 1,252.80 | 19,400 |
01 Apr 2024 | 1,328.00 | 1,328.00 | 1,270.00 | 1,275.00 | 1,232.50 | 44,200 |
29 Mar 2024 | 1,299.00 | 1,318.00 | 1,297.00 | 1,302.00 | 1,258.60 | 24,300 |
28 Mar 2024 | 1,275.00 | 1,296.00 | 1,274.00 | 1,290.00 | 1,247.00 | 10,300 |
27 Mar 2024 | 1,265.00 | 1,295.00 | 1,264.00 | 1,276.00 | 1,233.47 | 25,200 |
26 Mar 2024 | 1,261.00 | 1,268.00 | 1,255.00 | 1,256.00 | 1,214.13 | 11,600 |
25 Mar 2024 | 1,239.00 | 1,265.00 | 1,238.00 | 1,255.00 | 1,213.17 | 38,400 |
22 Mar 2024 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,193.83 | 12,900 |
21 Mar 2024 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,193.83 | 10,200 |
19 Mar 2024 | 1,229.00 | 1,235.00 | 1,228.00 | 1,235.00 | 1,193.83 | 6,000 |
18 Mar 2024 | 1,214.00 | 1,240.00 | 1,213.00 | 1,233.00 | 1,191.90 | 22,100 |
15 Mar 2024 | 1,213.00 | 1,213.00 | 1,205.00 | 1,211.00 | 1,170.63 | 4,600 |
14 Mar 2024 | 1,211.00 | 1,216.00 | 1,202.00 | 1,213.00 | 1,172.57 | 4,200 |
13 Mar 2024 | 1,218.00 | 1,222.00 | 1,198.00 | 1,205.00 | 1,164.83 | 7,900 |
12 Mar 2024 | 1,185.00 | 1,201.00 | 1,185.00 | 1,201.00 | 1,160.97 | 20,100 |
11 Mar 2024 | 1,209.00 | 1,209.00 | 1,180.00 | 1,187.00 | 1,147.43 | 16,300 |
08 Mar 2024 | 1,196.00 | 1,220.00 | 1,196.00 | 1,214.00 | 1,173.53 | 17,000 |
07 Mar 2024 | 1,200.00 | 1,215.00 | 1,196.00 | 1,196.00 | 1,156.13 | 20,700 |
06 Mar 2024 | 1,174.00 | 1,195.00 | 1,168.00 | 1,195.00 | 1,155.17 | 15,600 |
05 Mar 2024 | 1,172.00 | 1,175.00 | 1,153.00 | 1,175.00 | 1,135.83 | 7,700 |
04 Mar 2024 | 1,166.00 | 1,166.00 | 1,159.00 | 1,165.00 | 1,126.17 | 9,300 |
01 Mar 2024 | 1,171.00 | 1,172.00 | 1,168.00 | 1,168.00 | 1,129.07 | 5,600 |
29 Feb 2024 | 1,178.00 | 1,178.00 | 1,168.00 | 1,169.00 | 1,130.03 | 8,200 |
28 Feb 2024 | 1,170.00 | 1,178.00 | 1,165.00 | 1,178.00 | 1,138.73 | 10,100 |
27 Feb 2024 | 1,165.00 | 1,171.00 | 1,165.00 | 1,170.00 | 1,131.00 | 7,300 |
26 Feb 2024 | 1,161.00 | 1,173.00 | 1,161.00 | 1,165.00 | 1,126.17 | 17,000 |
22 Feb 2024 | 1,167.00 | 1,168.00 | 1,150.00 | 1,165.00 | 1,126.17 | 19,500 |
21 Feb 2024 | 1,157.00 | 1,164.00 | 1,152.00 | 1,157.00 | 1,118.43 | 5,000 |
20 Feb 2024 | 1,166.00 | 1,167.00 | 1,156.00 | 1,160.00 | 1,121.33 | 4,900 |
19 Feb 2024 | 1,152.00 | 1,169.00 | 1,151.00 | 1,161.00 | 1,122.30 | 7,300 |
16 Feb 2024 | 1,130.00 | 1,158.00 | 1,130.00 | 1,150.00 | 1,111.67 | 11,800 |
15 Feb 2024 | 1,159.00 | 1,166.00 | 1,122.00 | 1,136.00 | 1,098.13 | 31,600 |
14 Feb 2024 | 1,154.00 | 1,164.00 | 1,154.00 | 1,155.00 | 1,116.50 | 6,900 |
13 Feb 2024 | 1,167.00 | 1,167.00 | 1,154.00 | 1,160.00 | 1,121.33 | 6,600 |
09 Feb 2024 | 1,153.00 | 1,161.00 | 1,153.00 | 1,155.00 | 1,116.50 | 5,600 |
08 Feb 2024 | 1,162.00 | 1,163.00 | 1,149.00 | 1,153.00 | 1,114.57 | 32,100 |
07 Feb 2024 | 1,170.00 | 1,178.00 | 1,161.00 | 1,167.00 | 1,128.10 | 17,500 |
06 Feb 2024 | 1,179.00 | 1,179.00 | 1,170.00 | 1,172.00 | 1,132.93 | 8,800 |
05 Feb 2024 | 1,170.00 | 1,181.00 | 1,170.00 | 1,178.00 | 1,138.73 | 12,400 |
02 Feb 2024 | 1,175.00 | 1,175.00 | 1,162.00 | 1,168.00 | 1,129.07 | 11,800 |
01 Feb 2024 | 1,167.00 | 1,173.00 | 1,161.00 | 1,171.00 | 1,131.97 | 6,500 |
31 Jan 2024 | 1,167.00 | 1,182.00 | 1,166.00 | 1,168.00 | 1,129.07 | 12,700 |
30 Jan 2024 | 1,179.00 | 1,184.00 | 1,166.00 | 1,166.00 | 1,127.13 | 25,900 |
29 Jan 2024 | 1,168.00 | 1,183.00 | 1,168.00 | 1,178.00 | 1,138.73 | 7,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |