Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 1,217.00 | 1,219.00 | 1,180.00 | 1,185.00 | 1,185.00 | 19,600 |
28 May 2024 | 1,227.00 | 1,239.00 | 1,209.00 | 1,217.00 | 1,217.00 | 24,700 |
27 May 2024 | 1,210.00 | 1,229.00 | 1,210.00 | 1,227.00 | 1,227.00 | 18,500 |
24 May 2024 | 1,224.00 | 1,238.00 | 1,206.00 | 1,206.00 | 1,206.00 | 25,400 |
23 May 2024 | 1,229.00 | 1,244.00 | 1,220.00 | 1,240.00 | 1,240.00 | 30,100 |
22 May 2024 | 1,225.00 | 1,241.00 | 1,225.00 | 1,235.00 | 1,235.00 | 44,200 |
21 May 2024 | 1,253.00 | 1,258.00 | 1,217.00 | 1,218.00 | 1,218.00 | 65,500 |
20 May 2024 | 1,232.00 | 1,253.00 | 1,228.00 | 1,253.00 | 1,253.00 | 95,300 |
17 May 2024 | 1,228.00 | 1,238.00 | 1,202.00 | 1,213.00 | 1,213.00 | 65,700 |
16 May 2024 | 1,210.00 | 1,249.00 | 1,197.00 | 1,235.00 | 1,235.00 | 99,700 |
15 May 2024 | 1,210.00 | 1,247.00 | 1,199.00 | 1,210.00 | 1,210.00 | 112,900 |
14 May 2024 | 1,149.00 | 1,215.00 | 1,147.00 | 1,192.00 | 1,192.00 | 185,500 |
13 May 2024 | 1,100.00 | 1,168.00 | 1,099.00 | 1,149.00 | 1,149.00 | 238,100 |
10 May 2024 | 1,133.00 | 1,167.00 | 1,120.00 | 1,163.00 | 1,163.00 | 192,200 |
09 May 2024 | 1,105.00 | 1,113.00 | 1,094.00 | 1,103.00 | 1,103.00 | 39,800 |
08 May 2024 | 1,096.00 | 1,108.00 | 1,095.00 | 1,100.00 | 1,100.00 | 34,900 |
07 May 2024 | 1,092.00 | 1,104.00 | 1,090.00 | 1,100.00 | 1,100.00 | 32,800 |
02 May 2024 | 1,091.00 | 1,105.00 | 1,091.00 | 1,094.00 | 1,094.00 | 23,900 |
01 May 2024 | 1,111.00 | 1,111.00 | 1,092.00 | 1,101.00 | 1,101.00 | 24,200 |
30 Apr 2024 | 1,105.00 | 1,110.00 | 1,088.00 | 1,108.00 | 1,108.00 | 36,400 |
26 Apr 2024 | 1,089.00 | 1,104.00 | 1,081.00 | 1,101.00 | 1,101.00 | 50,900 |
25 Apr 2024 | 1,093.00 | 1,107.00 | 1,080.00 | 1,080.00 | 1,080.00 | 32,700 |
24 Apr 2024 | 1,100.00 | 1,104.00 | 1,086.00 | 1,094.00 | 1,094.00 | 54,300 |
23 Apr 2024 | 1,098.00 | 1,106.00 | 1,094.00 | 1,099.00 | 1,099.00 | 34,500 |
22 Apr 2024 | 1,095.00 | 1,114.00 | 1,093.00 | 1,098.00 | 1,098.00 | 51,700 |
19 Apr 2024 | 1,149.00 | 1,149.00 | 1,087.00 | 1,095.00 | 1,095.00 | 76,200 |
18 Apr 2024 | 1,150.00 | 1,170.00 | 1,146.00 | 1,154.00 | 1,154.00 | 45,100 |
17 Apr 2024 | 1,150.00 | 1,154.00 | 1,135.00 | 1,146.00 | 1,146.00 | 42,200 |
16 Apr 2024 | 1,142.00 | 1,156.00 | 1,139.00 | 1,150.00 | 1,150.00 | 55,200 |
15 Apr 2024 | 1,141.00 | 1,161.00 | 1,141.00 | 1,153.00 | 1,153.00 | 47,900 |
12 Apr 2024 | 1,150.00 | 1,169.00 | 1,135.00 | 1,152.00 | 1,152.00 | 84,500 |
11 Apr 2024 | 1,101.00 | 1,131.00 | 1,101.00 | 1,122.00 | 1,122.00 | 33,600 |
10 Apr 2024 | 1,115.00 | 1,124.00 | 1,111.00 | 1,114.00 | 1,114.00 | 24,100 |
09 Apr 2024 | 1,124.00 | 1,131.00 | 1,111.00 | 1,115.00 | 1,115.00 | 28,700 |
08 Apr 2024 | 1,111.00 | 1,132.00 | 1,106.00 | 1,130.00 | 1,130.00 | 51,600 |
05 Apr 2024 | 1,106.00 | 1,112.00 | 1,098.00 | 1,111.00 | 1,111.00 | 50,400 |
04 Apr 2024 | 1,127.00 | 1,127.00 | 1,106.00 | 1,118.00 | 1,118.00 | 66,100 |
03 Apr 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,128.00 | 1,128.00 | 55,200 |
02 Apr 2024 | 1,158.00 | 1,166.00 | 1,137.00 | 1,144.00 | 1,144.00 | 103,600 |
01 Apr 2024 | 1,137.00 | 1,197.00 | 1,130.00 | 1,188.00 | 1,188.00 | 206,800 |
29 Mar 2024 | 1,140.00 | 1,145.00 | 1,097.00 | 1,113.00 | 1,113.00 | 82,900 |
28 Mar 2024 | 1,192.00 | 1,196.00 | 1,144.00 | 1,149.00 | 1,149.00 | 187,200 |
28 Mar 2024 | 10 Dividend | |||||
27 Mar 2024 | 1,186.00 | 1,207.00 | 1,174.00 | 1,190.00 | 1,180.00 | 298,000 |
26 Mar 2024 | 1,160.00 | 1,164.00 | 1,145.00 | 1,158.00 | 1,148.27 | 111,300 |
25 Mar 2024 | 1,170.00 | 1,170.00 | 1,151.00 | 1,157.00 | 1,147.28 | 144,400 |
22 Mar 2024 | 1,157.00 | 1,164.00 | 1,139.00 | 1,151.00 | 1,141.33 | 98,200 |
21 Mar 2024 | 1,161.00 | 1,168.00 | 1,145.00 | 1,147.00 | 1,137.36 | 131,600 |
19 Mar 2024 | 1,138.00 | 1,149.00 | 1,130.00 | 1,146.00 | 1,136.37 | 108,600 |
18 Mar 2024 | 1,150.00 | 1,151.00 | 1,120.00 | 1,120.00 | 1,110.59 | 117,600 |
15 Mar 2024 | 1,136.00 | 1,142.00 | 1,128.00 | 1,138.00 | 1,128.44 | 68,900 |
14 Mar 2024 | 1,132.00 | 1,140.00 | 1,125.00 | 1,129.00 | 1,119.51 | 74,700 |
13 Mar 2024 | 1,138.00 | 1,145.00 | 1,126.00 | 1,126.00 | 1,116.54 | 56,500 |
12 Mar 2024 | 1,119.00 | 1,132.00 | 1,113.00 | 1,130.00 | 1,120.50 | 82,300 |
11 Mar 2024 | 1,138.00 | 1,138.00 | 1,096.00 | 1,107.00 | 1,097.70 | 97,100 |
08 Mar 2024 | 1,113.00 | 1,156.00 | 1,112.00 | 1,144.00 | 1,134.39 | 206,100 |
07 Mar 2024 | 1,117.00 | 1,124.00 | 1,108.00 | 1,120.00 | 1,110.59 | 147,700 |
06 Mar 2024 | 1,110.00 | 1,120.00 | 1,105.00 | 1,109.00 | 1,099.68 | 108,100 |
05 Mar 2024 | 1,107.00 | 1,109.00 | 1,094.00 | 1,105.00 | 1,095.71 | 91,500 |
04 Mar 2024 | 1,103.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,090.76 | 90,800 |
01 Mar 2024 | 1,106.00 | 1,106.00 | 1,085.00 | 1,099.00 | 1,089.76 | 96,400 |
29 Feb 2024 | 1,100.00 | 1,108.00 | 1,091.00 | 1,101.00 | 1,091.75 | 117,900 |
28 Feb 2024 | 1,116.00 | 1,116.00 | 1,098.00 | 1,100.00 | 1,090.76 | 78,400 |
27 Feb 2024 | 1,104.00 | 1,120.00 | 1,095.00 | 1,099.00 | 1,089.76 | 140,900 |
26 Feb 2024 | 1,099.00 | 1,100.00 | 1,067.00 | 1,087.00 | 1,077.87 | 90,400 |
22 Feb 2024 | 1,088.00 | 1,097.00 | 1,080.00 | 1,094.00 | 1,084.81 | 71,900 |
21 Feb 2024 | 1,092.00 | 1,105.00 | 1,081.00 | 1,083.00 | 1,073.90 | 81,800 |
20 Feb 2024 | 1,100.00 | 1,112.00 | 1,091.00 | 1,091.00 | 1,081.83 | 70,800 |
19 Feb 2024 | 1,100.00 | 1,104.00 | 1,080.00 | 1,097.00 | 1,087.78 | 67,000 |
16 Feb 2024 | 1,084.00 | 1,105.00 | 1,067.00 | 1,100.00 | 1,090.76 | 109,000 |
15 Feb 2024 | 1,077.00 | 1,091.00 | 1,068.00 | 1,079.00 | 1,069.93 | 95,500 |
14 Feb 2024 | 1,069.00 | 1,089.00 | 1,055.00 | 1,075.00 | 1,065.97 | 114,900 |
13 Feb 2024 | 1,100.00 | 1,100.00 | 1,031.00 | 1,057.00 | 1,048.12 | 136,600 |
09 Feb 2024 | 1,045.00 | 1,056.00 | 1,041.00 | 1,049.00 | 1,040.18 | 59,200 |
08 Feb 2024 | 1,043.00 | 1,051.00 | 1,026.00 | 1,050.00 | 1,041.18 | 69,300 |
07 Feb 2024 | 1,040.00 | 1,045.00 | 1,037.00 | 1,044.00 | 1,035.23 | 27,000 |
06 Feb 2024 | 1,042.00 | 1,050.00 | 1,036.00 | 1,037.00 | 1,028.29 | 35,300 |
05 Feb 2024 | 1,056.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,031.26 | 25,300 |
02 Feb 2024 | 1,044.00 | 1,051.00 | 1,031.00 | 1,048.00 | 1,039.19 | 44,700 |
01 Feb 2024 | 1,054.00 | 1,058.00 | 1,044.00 | 1,050.00 | 1,041.18 | 41,400 |
31 Jan 2024 | 1,038.00 | 1,051.00 | 1,032.00 | 1,051.00 | 1,042.17 | 37,700 |
30 Jan 2024 | 1,040.00 | 1,046.00 | 1,035.00 | 1,038.00 | 1,029.28 | 32,000 |
29 Jan 2024 | 1,042.00 | 1,048.00 | 1,035.00 | 1,039.00 | 1,030.27 | 36,300 |
26 Jan 2024 | 1,054.00 | 1,055.00 | 1,028.00 | 1,034.00 | 1,025.31 | 60,500 |
25 Jan 2024 | 1,052.00 | 1,065.00 | 1,052.00 | 1,054.00 | 1,045.14 | 36,000 |
24 Jan 2024 | 1,050.00 | 1,058.00 | 1,041.00 | 1,052.00 | 1,043.16 | 40,000 |
23 Jan 2024 | 1,060.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,041.18 | 26,100 |
22 Jan 2024 | 1,058.00 | 1,064.00 | 1,057.00 | 1,057.00 | 1,048.12 | 19,100 |
19 Jan 2024 | 1,060.00 | 1,060.00 | 1,043.00 | 1,048.00 | 1,039.19 | 35,400 |
18 Jan 2024 | 1,042.00 | 1,069.00 | 1,042.00 | 1,057.00 | 1,048.12 | 35,400 |
17 Jan 2024 | 1,060.00 | 1,064.00 | 1,046.00 | 1,046.00 | 1,037.21 | 26,700 |
16 Jan 2024 | 1,055.00 | 1,066.00 | 1,049.00 | 1,057.00 | 1,048.12 | 32,600 |
15 Jan 2024 | 1,055.00 | 1,062.00 | 1,051.00 | 1,051.00 | 1,042.17 | 7,700 |
12 Jan 2024 | 1,050.00 | 1,060.00 | 1,044.00 | 1,055.00 | 1,046.13 | 51,700 |
11 Jan 2024 | 1,062.00 | 1,062.00 | 1,042.00 | 1,046.00 | 1,037.21 | 56,300 |
10 Jan 2024 | 1,080.00 | 1,086.00 | 1,047.00 | 1,053.00 | 1,044.15 | 124,200 |
09 Jan 2024 | 1,048.00 | 1,105.00 | 1,045.00 | 1,101.00 | 1,091.75 | 205,500 |
05 Jan 2024 | 1,035.00 | 1,041.00 | 1,033.00 | 1,034.00 | 1,025.31 | 24,200 |
04 Jan 2024 | 1,040.00 | 1,040.00 | 1,022.00 | 1,034.00 | 1,025.31 | 40,200 |
29 Dec 2023 | 1,035.00 | 1,038.00 | 1,024.00 | 1,035.00 | 1,026.30 | 33,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |