Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 165,270 |
28 June 2024 | 1,120.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,135.00 | 260,000 |
27 June 2024 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 148,000 |
26 June 2024 | 1,110.00 | 1,130.00 | 1,085.00 | 1,125.00 | 1,125.00 | 441,000 |
25 June 2024 | 1,030.00 | 1,115.00 | 1,025.00 | 1,085.00 | 1,085.00 | 477,000 |
25 June 2024 | 8.001148 Dividend | |||||
25 June 2024 | 1200.0287:1000 Stock split | |||||
24 June 2024 | 1,091.64 | 1,091.64 | 1,029.14 | 1,037.48 | 1,029.47 | 668,415 |
21 June 2024 | 1,087.47 | 1,112.47 | 1,087.47 | 1,099.97 | 1,091.49 | 484,811 |
20 June 2024 | 1,099.97 | 1,116.64 | 1,079.14 | 1,108.31 | 1,099.76 | 463,211 |
19 June 2024 | 1,087.47 | 1,099.97 | 1,049.97 | 1,099.97 | 1,091.49 | 517,212 |
18 June 2024 | 1,120.81 | 1,129.14 | 1,083.31 | 1,108.31 | 1,099.76 | 2,624,462 |
17 June 2024 | 1,045.81 | 1,116.64 | 1,024.98 | 1,091.64 | 1,083.22 | 3,895,293 |
14 June 2024 | 962.48 | 1,037.48 | 958.31 | 1,020.81 | 1,012.94 | 3,274,878 |
13 June 2024 | 941.64 | 974.98 | 916.64 | 945.81 | 938.52 | 2,366,456 |
12 June 2024 | 908.31 | 929.14 | 891.65 | 924.98 | 917.84 | 1,579,237 |
11 June 2024 | 974.98 | 979.14 | 904.15 | 908.31 | 901.31 | 2,047,248 |
07 June 2024 | 949.98 | 979.14 | 949.98 | 970.81 | 963.32 | 1,282,830 |
06 June 2024 | 966.64 | 991.64 | 945.81 | 958.31 | 950.92 | 1,977,647 |
05 June 2024 | 974.98 | 974.98 | 933.31 | 941.64 | 934.38 | 2,599,262 |
04 June 2024 | 958.31 | 1,037.48 | 937.48 | 945.81 | 938.52 | 4,680,111 |
03 June 2024 | 929.14 | 949.98 | 924.98 | 945.81 | 938.52 | 1,100,426 |
31 May 2024 | 958.31 | 966.64 | 912.48 | 912.48 | 905.44 | 1,911,645 |
30 May 2024 | 916.64 | 958.31 | 908.31 | 949.98 | 942.65 | 1,587,637 |
29 May 2024 | 945.81 | 962.48 | 920.81 | 924.98 | 917.84 | 1,758,042 |
28 May 2024 | 891.65 | 958.31 | 891.65 | 941.64 | 934.38 | 2,467,259 |
27 May 2024 | 874.98 | 899.98 | 870.81 | 891.65 | 884.77 | 1,147,227 |
24 May 2024 | 858.31 | 899.98 | 845.81 | 866.65 | 859.96 | 1,363,232 |
23 May 2024 | 866.65 | 874.98 | 841.65 | 866.65 | 859.96 | 645,615 |
22 May 2024 | 874.98 | 879.15 | 854.15 | 858.31 | 851.69 | 614,414 |
21 May 2024 | 891.65 | 891.65 | 862.48 | 874.98 | 868.23 | 680,416 |
20 May 2024 | 887.48 | 895.81 | 862.48 | 891.65 | 884.77 | 916,821 |
17 May 2024 | 874.98 | 891.65 | 870.81 | 879.15 | 872.37 | 854,420 |
16 May 2024 | 924.98 | 929.14 | 866.65 | 891.65 | 884.77 | 2,085,649 |
15 May 2024 | 895.81 | 912.48 | 866.65 | 904.15 | 897.17 | 3,049,272 |
14 May 2024 | 806.65 | 874.98 | 806.65 | 858.31 | 851.69 | 2,535,660 |
13 May 2024 | 845.81 | 854.15 | 804.15 | 804.15 | 797.95 | 2,186,452 |
10 May 2024 | 924.98 | 929.14 | 825.81 | 845.81 | 839.29 | 2,770,866 |
09 May 2024 | 966.64 | 970.81 | 912.48 | 912.48 | 905.44 | 1,543,236 |
08 May 2024 | 954.14 | 974.98 | 949.98 | 954.14 | 946.79 | 906,021 |
07 May 2024 | 987.48 | 995.81 | 949.98 | 954.14 | 946.79 | 1,279,230 |
06 May 2024 | 999.98 | 1,004.14 | 933.31 | 999.98 | 992.26 | 1,626,038 |
03 May 2024 | 1,037.48 | 1,045.81 | 983.31 | 983.31 | 975.73 | 1,245,629 |
02 May 2024 | 991.64 | 1,012.48 | 974.98 | 1,004.14 | 996.40 | 682,816 |
30 Apr 2024 | 1,012.48 | 1,024.98 | 995.81 | 999.98 | 992.26 | 782,418 |
29 Apr 2024 | 1,016.64 | 1,066.64 | 1,008.31 | 1,008.31 | 1,000.53 | 1,711,240 |
26 Apr 2024 | 958.31 | 1,020.81 | 949.98 | 983.31 | 975.73 | 1,788,042 |
25 Apr 2024 | 966.64 | 983.31 | 924.98 | 933.31 | 926.11 | 1,432,834 |
24 Apr 2024 | 983.31 | 1,008.31 | 958.31 | 991.64 | 984.00 | 1,527,636 |
23 Apr 2024 | 991.64 | 991.64 | 941.64 | 954.14 | 946.79 | 1,200,028 |
22 Apr 2024 | 1,020.81 | 1,045.81 | 933.31 | 945.81 | 938.52 | 2,000,447 |
19 Apr 2024 | 1,066.64 | 1,099.97 | 983.31 | 1,012.48 | 1,004.67 | 2,001,647 |
18 Apr 2024 | 1,054.14 | 1,099.97 | 1,020.81 | 1,079.14 | 1,070.82 | 2,215,252 |
17 Apr 2024 | 1,099.97 | 1,137.47 | 1,049.97 | 1,104.14 | 1,095.63 | 2,455,258 |
16 Apr 2024 | 999.98 | 1,116.64 | 987.48 | 1,091.64 | 1,083.22 | 2,662,863 |
15 Apr 2024 | 1,058.31 | 1,066.64 | 1,016.64 | 1,016.64 | 1,008.80 | 1,082,425 |
12 Apr 2024 | 1,087.47 | 1,120.81 | 1,062.47 | 1,079.14 | 1,070.82 | 1,413,633 |
11 Apr 2024 | 1,095.81 | 1,120.81 | 1,070.81 | 1,079.14 | 1,070.82 | 1,708,840 |
10 Apr 2024 | 1,179.14 | 1,183.31 | 1,087.47 | 1,099.97 | 1,091.49 | 1,887,645 |
09 Apr 2024 | 1,154.14 | 1,183.31 | 1,104.14 | 1,124.97 | 1,116.30 | 1,640,439 |
08 Apr 2024 | 1,283.30 | 1,287.47 | 1,166.64 | 1,166.64 | 1,157.64 | 1,514,436 |
03 Apr 2024 | 1,316.64 | 1,337.47 | 1,295.80 | 1,295.80 | 1,285.81 | 1,364,432 |
02 Apr 2024 | 1,254.14 | 1,333.30 | 1,249.97 | 1,329.13 | 1,318.88 | 3,037,272 |
01 Apr 2024 | 1,174.97 | 1,254.14 | 1,145.81 | 1,233.30 | 1,223.79 | 2,024,448 |
29 Mar 2024 | 1,095.81 | 1,174.97 | 1,095.81 | 1,174.97 | 1,165.91 | 1,317,631 |
28 Mar 2024 | 1,129.14 | 1,129.14 | 1,070.81 | 1,070.81 | 1,062.55 | 166,803 |
27 Mar 2024 | 1,137.47 | 1,149.97 | 1,116.64 | 1,129.14 | 1,120.43 | 81,601 |
26 Mar 2024 | 1,174.97 | 1,174.97 | 1,133.31 | 1,137.47 | 1,128.70 | 114,002 |
25 Mar 2024 | 1,270.80 | 1,270.80 | 1,129.14 | 1,162.47 | 1,153.51 | 174,004 |
22 Mar 2024 | 1,249.97 | 1,249.97 | 1,208.30 | 1,208.30 | 1,198.99 | 97,202 |
21 Mar 2024 | 1,216.64 | 1,224.97 | 1,199.97 | 1,224.97 | 1,215.52 | 141,603 |
20 Mar 2024 | 1,191.64 | 1,191.64 | 1,170.81 | 1,170.81 | 1,161.78 | 75,601 |
19 Mar 2024 | 1,141.64 | 1,199.97 | 1,133.31 | 1,141.64 | 1,132.83 | 165,603 |
18 Mar 2024 | 1,116.64 | 1,162.47 | 1,087.47 | 1,145.81 | 1,136.97 | 176,404 |
15 Mar 2024 | 1,162.47 | 1,220.80 | 1,099.97 | 1,099.97 | 1,091.49 | 368,408 |
14 Mar 2024 | 1,212.47 | 1,308.30 | 1,187.47 | 1,220.80 | 1,211.39 | 2,882,468 |
13 Mar 2024 | 1,258.30 | 1,274.97 | 1,187.47 | 1,204.14 | 1,194.85 | 1,585,237 |
12 Mar 2024 | 1,308.30 | 1,320.80 | 1,241.64 | 1,241.64 | 1,232.06 | 1,174,828 |
11 Mar 2024 | 1,241.64 | 1,329.13 | 1,237.47 | 1,295.80 | 1,285.81 | 1,738,841 |
08 Mar 2024 | 1,333.30 | 1,349.97 | 1,241.64 | 1,241.64 | 1,232.06 | 1,885,245 |
07 Mar 2024 | 1,362.47 | 1,391.63 | 1,287.47 | 1,329.13 | 1,318.88 | 3,277,278 |
06 Mar 2024 | 1,374.97 | 1,391.63 | 1,354.13 | 1,354.13 | 1,343.69 | 2,557,261 |
05 Mar 2024 | 1,654.13 | 1,654.13 | 1,504.13 | 1,504.13 | 1,492.53 | 2,877,668 |
04 Mar 2024 | 1,691.63 | 1,745.79 | 1,624.96 | 1,670.79 | 1,657.91 | 2,485,259 |
01 Mar 2024 | 1,524.96 | 1,654.13 | 1,524.96 | 1,654.13 | 1,641.37 | 1,860,044 |
29 Feb 2024 | 1,499.96 | 1,529.13 | 1,474.96 | 1,504.13 | 1,492.53 | 571,213 |
27 Feb 2024 | 1,466.63 | 1,499.96 | 1,416.63 | 1,499.96 | 1,488.40 | 308,407 |
26 Feb 2024 | 1,458.30 | 1,479.13 | 1,437.47 | 1,462.46 | 1,451.19 | 189,604 |
23 Feb 2024 | 1,408.30 | 1,474.96 | 1,404.13 | 1,454.13 | 1,442.92 | 487,211 |
22 Feb 2024 | 1,391.63 | 1,399.97 | 1,349.97 | 1,374.97 | 1,364.36 | 321,607 |
21 Feb 2024 | 1,433.30 | 1,433.30 | 1,337.47 | 1,337.47 | 1,327.15 | 362,408 |
20 Feb 2024 | 1,408.30 | 1,416.63 | 1,374.97 | 1,404.13 | 1,393.30 | 411,609 |
19 Feb 2024 | 1,454.13 | 1,454.13 | 1,366.63 | 1,408.30 | 1,397.44 | 538,812 |
16 Feb 2024 | 1,524.96 | 1,524.96 | 1,437.47 | 1,474.96 | 1,463.59 | 434,410 |
15 Feb 2024 | 1,487.46 | 1,516.63 | 1,445.80 | 1,516.63 | 1,504.93 | 834,019 |
05 Feb 2024 | 1,495.80 | 1,541.63 | 1,399.97 | 1,424.97 | 1,413.98 | 2,670,063 |
02 Feb 2024 | 1,474.96 | 1,549.96 | 1,462.46 | 1,504.13 | 1,492.53 | 2,467,259 |
01 Feb 2024 | 1,479.13 | 1,495.80 | 1,408.30 | 1,437.47 | 1,426.38 | 2,088,049 |
31 Jan 2024 | 1,429.13 | 1,516.63 | 1,424.97 | 1,466.63 | 1,455.32 | 2,848,868 |
30 Jan 2024 | 1,333.30 | 1,474.96 | 1,329.13 | 1,458.30 | 1,447.05 | 3,639,687 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |